Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manufactured Housing Sector (CIX: MSECTOR631 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 1775 1821 1789 1810 0 +7.06(+0.39%)
Apr 29, 2014 1795 1822 1786 1803 0 -2.95(-0.16%)
Apr 28, 2014 1791 1854 1777 1806 0 -0.89(-0.05%)
Apr 25, 2014 1830 1858 1797 1807 0 -52.79(-2.84%)
Apr 24, 2014 1799 1867 1823 1860 0 +34.34(+1.88%)
Apr 23, 2014 1816 1849 1808 1826 0 -16.87(-0.92%)
Apr 22, 2014 1793 1849 1816 1842 0 +25.24(+1.39%)
Apr 21, 2014 1748 1821 1765 1817 0 +36.17(+2.03%)
Apr 17, 2014 1781 1781 1781 0 -37.56(-2.07%)
Apr 16, 2014 1752 1822 1766 1819 0 +53.70(+3.04%)
Apr 15, 2014 1759 1800 1743 1765 0 -22.04(-1.23%)
Apr 14, 2014 1789 1802 1756 1787 0 +18.77(+1.06%)
Apr 11, 2014 1764 1790 1765 1768 0 -28.92(-1.61%)
Apr 10, 2014 1853 1891 1793 1797 0 -66.40(-3.56%)
Apr 09, 2014 1801 1896 1784 1863 0 +47.47(+2.61%)
Apr 08, 2014 1766 1831 1777 1816 0 +31.38(+1.76%)
Apr 07, 2014 1796 1827 1774 1785 0 -58.70(-3.18%)
Apr 04, 2014 1908 1950 1835 1843 0 -40.76(-2.16%)
Apr 03, 2014 1849 1907 1867 1884 0 -2.34(-0.12%)
Apr 02, 2014 1838 1894 1848 1886 0 +22.75(+1.22%)
Apr 01, 2014 1813 1874 1843 1864 0 +19.23(+1.04%)
Mar 31, 2014 1852 1877 1838 1844 0 -2.25(-0.12%)
Mar 28, 2014 1789 1861 1819 1847 0 +27.00(+1.48%)
Mar 27, 2014 1788 1827 1771 1820 0 +4.29(+0.24%)
Mar 26, 2014 1861 1879 1806 1815 0 -27.15(-1.47%)
Mar 25, 2014 1808 1864 1827 1842 0 +8.55(+0.47%)
Mar 24, 2014 1861 1892 1822 1834 0 -58.54(-3.09%)
Mar 21, 2014 1921 1936 1870 1892 0 -14.65(-0.77%)
Mar 20, 2014 1921 1944 1889 1907 0 -18.33(-0.95%)
Mar 19, 2014 1954 1984 1913 1925 0 -3.06(-0.16%)
Mar 18, 2014 1900 1939 1898 1929 0 +22.87(+1.20%)
Mar 17, 2014 1918 1973 1896 1906 0 +3.69(+0.19%)
Mar 14, 2014 1842 1911 1868 1902 0 +26.72(+1.42%)
Mar 13, 2014 1902 1932 1868 1875 0 -51.71(-2.68%)
Mar 12, 2014 1870 1934 1877 1927 0 +15.91(+0.83%)
Mar 11, 2014 1878 1947 1877 1911 0 +35.89(+1.91%)
Mar 10, 2014 1809 1889 1837 1875 0 -1.60(-0.09%)
Mar 07, 2014 1870 1900 1857 1877 0 -18.80(-0.99%)
Mar 06, 2014 1882 1913 1869 1896 0 -0.62(-0.03%)
Mar 05, 2014 1860 1923 1864 1896 0 +1.49(+0.08%)
Mar 04, 2014 1841 1926 1853 1895 0 +51.86(+2.81%)
Mar 03, 2014 1830 1877 1823 1843 0 +5.30(+0.29%)
Feb 28, 2014 1840 1853 1796 1838 0 -7.81(-0.42%)
Feb 27, 2014 1830 1862 1830 1845 0 +2.71(+0.15%)
Feb 26, 2014 1806 1877 1799 1843 0 +39.48(+2.19%)
Feb 25, 2014 1775 1811 1790 1803 0 +4.14(+0.23%)
Feb 24, 2014 1768 1823 1768 1799 0 +23.27(+1.31%)
Feb 21, 2014 1707 1792 1729 1776 0 +30.61(+1.75%)
Feb 20, 2014 1683 1755 1711 1745 0 +20.75(+1.20%)
Feb 19, 2014 1755 1760 1709 1724 0 -33.35(-1.90%)
Feb 18, 2014 1754 1775 1751 1758 0 +2.48(+0.14%)
Feb 14, 2014 1755 1755 1755 0 +1.16(+0.07%)
Feb 13, 2014 1722 1755 1715 1754 0 +28.97(+1.68%)
Feb 12, 2014 1724 1735 1704 1725 0 -2.31(-0.13%)
Feb 11, 2014 1734 1736 1712 1727 0 -0.08(-0.00%)
Feb 10, 2014 1734 1768 1711 1728 0 -4.14(-0.24%)
Feb 07, 2014 1726 1762 1719 1732 0 -19.86(-1.13%)
Feb 06, 2014 1734 1763 1726 1752 0 +22.29(+1.29%)
Feb 05, 2014 1727 1742 1699 1729 0 -9.25(-0.53%)
Feb 04, 2014 1714 1767 1733 1738 0 +2.44(+0.14%)
Feb 03, 2014 1833 1835 1725 1736 0 -109.88(-5.95%)
Jan 31, 2014 1710 1880 1707 1846 0 +82.93(+4.70%)
Jan 30, 2014 1749 1787 1750 1763 0 +8.31(+0.47%)
Jan 29, 2014 1765 1780 1726 1755 0 -25.65(-1.44%)
Jan 28, 2014 1753 1789 1743 1780 0 +49.24(+2.84%)
Jan 27, 2014 1703 1757 1674 1731 0 +2.99(+0.17%)
Jan 24, 2014 1756 1789 1706 1728 0 -78.91(-4.37%)
Jan 23, 2014 1721 1807 1729 1807 0 +43.87(+2.49%)
Jan 22, 2014 1692 1775 1718 1763 0 +53.81(+3.15%)
Jan 21, 2014 1743 1747 1691 1709 0 -15.07(-0.87%)
Jan 17, 2014 1724 1724 1724 0 -6.39(-0.37%)
Jan 16, 2014 1735 1776 1710 1731 0 -29.07(-1.65%)
Jan 15, 2014 1770 1833 1747 1760 0 -11.11(-0.63%)
Jan 14, 2014 1720 1782 1706 1771 0 +62.66(+3.67%)
Jan 13, 2014 1701 1724 1691 1708 0 +3.92(+0.23%)
Jan 10, 2014 1655 1726 1647 1704 0 +46.57(+2.81%)
Jan 09, 2014 1628 1681 1623 1658 0 +4.15(+0.25%)
Jan 08, 2014 1605 1661 1602 1654 0 +22.47(+1.38%)
Jan 07, 2014 1633 1675 1619 1631 0 -8.98(-0.55%)
Jan 06, 2014 1626 1654 1621 1640 0 -14.54(-0.88%)
Jan 03, 2014 1602 1665 1618 1655 0 +27.81(+1.71%)
Jan 02, 2014 1556 1627 1564 1627 0 +15.26(+0.95%)
Dec 31, 2013 1612 1612 1612 0 -11.89(-0.73%)
Dec 30, 2013 1606 1633 1613 1624 0 -4.68(-0.29%)
Dec 27, 2013 1605 1642 1614 1628 0 +2.09(+0.13%)
Dec 26, 2013 1618 1645 1615 1626 0 -4.46(-0.27%)
Dec 24, 2013 1631 1631 1631 0 -12.04(-0.73%)
Dec 23, 2013 1616 1673 1624 1643 0 -3.94(-0.24%)
Dec 20, 2013 1591 1674 1588 1647 0 +65.14(+4.12%)
Dec 19, 2013 1555 1611 1569 1581 0 -6.32(-0.40%)
Dec 18, 2013 1451 1607 1473 1588 0 +117.18(+7.97%)
Dec 17, 2013 1419 1475 1440 1471 0 +2.10(+0.14%)
Dec 16, 2013 1432 1470 1453 1468 0 +22.43(+1.55%)
Dec 13, 2013 1410 1467 1407 1446 0 +17.74(+1.24%)
Dec 12, 2013 1441 1467 1416 1428 0 -10.79(-0.75%)
Dec 11, 2013 1483 1485 1426 1439 0 -41.81(-2.82%)
Dec 10, 2013 1488 1526 1470 1481 0 -25.62(-1.70%)
Dec 09, 2013 1481 1533 1481 1507 0 -1.32(-0.09%)
Dec 06, 2013 1480 1518 1479 1508 0 +43.70(+2.98%)
Dec 05, 2013 1427 1474 1453 1464 0 +4.74(+0.32%)
Dec 04, 2013 1415 1465 1433 1459 0 +8.18(+0.56%)
Dec 03, 2013 1444 1473 1430 1451 0 -1.97(-0.14%)
Dec 02, 2013 1575 1576 1444 1453 0 -126.16(-7.99%)
Nov 29, 2013 1528 1582 1539 1579 0 +44.08(+2.87%)
Nov 27, 2013 1535 1535 1535 0 +49.47(+3.33%)
Nov 26, 2013 1378 1500 1403 1486 0 +78.73(+5.60%)
Nov 25, 2013 1393 1434 1381 1407 0 -7.80(-0.55%)
Nov 22, 2013 1422 1465 1408 1415 0 -0.90(-0.06%)
Nov 21, 2013 1359 1425 1383 1416 0 +28.61(+2.06%)
Nov 20, 2013 1408 1434 1376 1387 0 -36.07(-2.53%)
Nov 19, 2013 1391 1439 1387 1423 0 +8.46(+0.60%)
Nov 18, 2013 1427 1448 1386 1415 0 -5.99(-0.42%)
Nov 15, 2013 1355 1432 1379 1421 0 +38.33(+2.77%)
Nov 14, 2013 1321 1394 1347 1382 0 +59.67(+4.51%)
Nov 12, 2013 1277 1341 1296 1323 0 -1.85(-0.14%)
Nov 11, 2013 1304 1346 1311 1325 0 -25.43(-1.88%)
Nov 08, 2013 1334 1380 1328 1350 0 -10.33(-0.76%)
Nov 07, 2013 1352 1390 1358 1360 0 -4.42(-0.32%)
Nov 06, 2013 1349 1378 1355 1365 0 -3.73(-0.27%)
Nov 05, 2013 1359 1391 1361 1369 0 -20.13(-1.45%)
Nov 04, 2013 1327 1398 1352 1389 0 +36.24(+2.68%)
Nov 01, 2013 1347 1374 1311 1352 0 -28.16(-2.04%)
Oct 31, 2013 1396 1431 1351 1381 0 -44.35(-3.11%)
Oct 30, 2013 1415 1462 1423 1425 0 -24.76(-1.71%)
Oct 29, 2013 1376 1453 1397 1450 0 +48.32(+3.45%)
Oct 28, 2013 1386 1415 1388 1401 0 -17.02(-1.20%)
Oct 25, 2013 1407 1436 1407 1418 0 -9.24(-0.65%)
Oct 24, 2013 1375 1433 1400 1428 0 +31.29(+2.24%)
Oct 23, 2013 1378 1409 1387 1396 0 +11.63(+0.84%)
Oct 22, 2013 1339 1390 1359 1385 0 +28.25(+2.08%)
Oct 21, 2013 1389 1416 1351 1356 0 -62.91(-4.43%)
Oct 18, 2013 1398 1426 1396 1419 0 +11.97(+0.85%)
Oct 17, 2013 1328 1425 1339 1407 0 +51.29(+3.78%)
Oct 16, 2013 1353 1383 1353 1356 0 -8.82(-0.65%)
Oct 15, 2013 1355 1382 1353 1365 0 -15.93(-1.15%)
Oct 14, 2013 1362 1390 1367 1381 0 -11.37(-0.82%)
Oct 11, 2013 1321 1397 1345 1392 0 +37.57(+2.77%)
Oct 10, 2013 1289 1360 1309 1355 0 +62.22(+4.81%)
Oct 09, 2013 1295 1327 1283 1292 0 -23.99(-1.82%)
Oct 08, 2013 1303 1336 1309 1316 0 -7.58(-0.57%)
Oct 07, 2013 1308 1358 1314 1324 0 -15.50(-1.16%)
Oct 04, 2013 1335 1366 1320 1339 0 +6.61(+0.50%)
Oct 03, 2013 1341 1370 1323 1333 0 -35.03(-2.56%)
Oct 02, 2013 1334 1372 1353 1368 0 -4.72(-0.34%)
Oct 01, 2013 1335 1376 1354 1373 0 +5.36(+0.39%)
Sep 27, 2013 1371 1373 1364 1367 0 -16.80(-1.21%)
Sep 26, 2013 1348 1395 1359 1384 0 +8.85(+0.64%)
Sep 25, 2013 1379 1397 1364 1375 0 -18.78(-1.35%)
Sep 24, 2013 1363 1415 1379 1394 0 +12.03(+0.87%)
Sep 23, 2013 1370 1398 1358 1382 0 -4.26(-0.31%)
Sep 20, 2013 1381 1417 1375 1386 0 -17.52(-1.25%)
Sep 19, 2013 1400 1423 1390 1404 0 -8.89(-0.63%)
Sep 18, 2013 1332 1422 1328 1413 0 +60.09(+4.44%)
Sep 17, 2013 1336 1369 1330 1353 0 -9.81(-0.72%)
Sep 16, 2013 1389 1404 1352 1362 0 -11.22(-0.82%)
Sep 13, 2013 1322 1377 1338 1374 0 +34.69(+2.59%)
Sep 12, 2013 1341 1386 1331 1339 0 -17.05(-1.26%)
Sep 11, 2013 1297 1369 1322 1356 0 +23.56(+1.77%)
Sep 10, 2013 1320 1371 1317 1332 0 -23.18(-1.71%)
Sep 09, 2013 1315 1368 1312 1356 0 +75.41(+5.89%)
Sep 06, 2013 1247 1307 1233 1280 0 +36.45(+2.93%)
Sep 05, 2013 1196 1248 1203 1244 0 +9.01(+0.73%)
Sep 04, 2013 1192 1242 1199 1235 0 +14.01(+1.15%)
Sep 03, 2013 1245 1299 1212 1221 0 -35.07(-2.79%)
Aug 30, 2013 1256 1256 1256 0 -12.61(-0.99%)
Aug 29, 2013 1232 1287 1248 1268 0 +7.39(+0.59%)
Aug 28, 2013 1254 1338 1233 1261 0 -22.66(-1.77%)
Aug 27, 2013 1306 1324 1276 1284 0 -42.42(-3.20%)
Aug 26, 2013 1309 1353 1324 1326 0 +1.16(+0.09%)
Aug 23, 2013 1300 1340 1277 1325 0 +4.20(+0.32%)
Aug 22, 2013 1245 1333 1268 1321 0 +61.82(+4.91%)
Aug 21, 2013 1265 1316 1239 1259 0 -34.74(-2.69%)
Aug 20, 2013 1212 1306 1233 1294 0 +58.53(+4.74%)
Aug 19, 2013 1224 1274 1208 1235 0 -24.12(-1.92%)
Aug 16, 2013 1225 1305 1239 1259 0 +1.46(+0.12%)
Aug 15, 2013 1204 1283 1164 1258 0 +38.03(+3.12%)
Aug 14, 2013 1261 1264 1207 1220 0 -41.29(-3.27%)
Aug 13, 2013 1257 1291 1250 1261 0 -32.28(-2.50%)
Aug 12, 2013 1235 1297 1259 1293 0 +101.19(+8.49%)
Aug 09, 2013 1176 1212 1170 1192 0 +2.28(+0.19%)
Aug 08, 2013 1166 1199 1181 1190 0 -8.02(-0.67%)
Aug 07, 2013 1158 1217 1167 1198 0 +5.26(+0.44%)
Aug 06, 2013 1238 1240 1188 1193 0 -44.74(-3.62%)
Aug 05, 2013 1230 1278 1223 1237 0 -50.60(-3.93%)
Aug 02, 2013 1195 1310 1204 1288 0 +50.99(+4.12%)
Aug 01, 2013 1210 1268 1214 1237 0 +13.79(+1.13%)
Jul 31, 2013 1188 1240 1164 1223 0 +38.21(+3.22%)
Jul 30, 2013 1163 1206 1178 1185 0 +2.99(+0.25%)
Jul 29, 2013 1203 1222 1180 1182 0 -30.05(-2.48%)
Jul 26, 2013 1189 1241 1188 1212 0 +8.22(+0.68%)
Jul 25, 2013 1164 1209 1155 1204 0 -0.76(-0.06%)
Jul 24, 2013 1231 1236 1190 1205 0 -16.31(-1.34%)
Jul 23, 2013 1211 1228 1197 1221 0 +15.03(+1.25%)
Jul 22, 2013 1223 1234 1197 1206 0 -22.48(-1.83%)
Jul 19, 2013 1214 1240 1212 1228 0 +7.52(+0.62%)
Jul 18, 2013 1212 1236 1208 1221 0 +10.18(+0.84%)
Jul 17, 2013 1209 1223 1193 1211 0 +9.18(+0.76%)
Jul 16, 2013 1197 1229 1178 1201 0 +6.61(+0.55%)
Jul 15, 2013 1167 1201 1169 1195 0 +20.73(+1.77%)
Jul 12, 2013 1162 1193 1157 1174 0 +9.42(+0.81%)
Jul 11, 2013 1114 1172 1141 1165 0 +29.38(+2.59%)
Jul 10, 2013 1102 1140 1124 1135 0 +8.42(+0.75%)
Jul 09, 2013 1131 1133 1118 1127 0 +0.53(+0.05%)
Jul 08, 2013 1125 1133 1116 1126 0 +7.74(+0.69%)
Jul 05, 2013 1143 1143 1100 1119 0 -19.58(-1.72%)
Jul 03, 2013 1138 1138 1138 0 +12.78(+1.14%)
Jul 02, 2013 1142 1143 1119 1125 0 -14.00(-1.23%)
Jul 01, 2013 1093 1158 1120 1139 0 +24.19(+2.17%)
Jun 28, 2013 1111 1124 1099 1115 0 +19.00(+1.73%)
Jun 26, 2013 1107 1119 1077 1096 0 -4.72(-0.43%)
Jun 25, 2013 1084 1112 1078 1101 0 +27.32(+2.54%)
Jun 24, 2013 1053 1087 1048 1074 0 +12.64(+1.19%)
Jun 21, 2013 1071 1088 1043 1061 0 -4.79(-0.45%)
Jun 20, 2013 1067 1082 1050 1066 0 -16.64(-1.54%)
Jun 19, 2013 1060 1112 1075 1082 0 -4.84(-0.45%)
Jun 18, 2013 1045 1094 1067 1087 0 +16.63(+1.55%)
Jun 17, 2013 1047 1090 1047 1071 0 -4.52(-0.42%)
Jun 14, 2013 1093 1117 1075 1075 0 -24.37(-2.22%)
Jun 13, 2013 1044 1131 1044 1099 0 +56.51(+5.42%)
Jun 12, 2013 1048 1065 1034 1043 0 -2.17(-0.21%)
Jun 11, 2013 1046 1059 1042 1045 0 -15.09(-1.42%)
Jun 10, 2013 1037 1065 1038 1060 0 -8.19(-0.77%)
Jun 07, 2013 1056 1088 1059 1068 0 -3.10(-0.29%)
Jun 06, 2013 1040 1077 1055 1072 0 +2.92(+0.27%)
Jun 05, 2013 1041 1090 1056 1069 0 -5.03(-0.47%)
Jun 04, 2013 1067 1105 1067 1074 0 -25.43(-2.31%)
Jun 03, 2013 1070 1105 1067 1099 0 +32.74(+3.07%)
May 31, 2013 1059 1072 1050 1066 0 -2.50(-0.23%)
May 30, 2013 1043 1094 1060 1069 0 +5.36(+0.50%)
May 29, 2013 1061 1101 1061 1063 0 -34.54(-3.15%)
May 28, 2013 1072 1116 1068 1098 0 +13.98(+1.29%)
May 24, 2013 1084 1084 1084 0 -14.72(-1.34%)
May 23, 2013 1051 1120 1050 1099 0 +38.56(+3.64%)
May 22, 2013 1097 1119 1039 1060 0 -44.10(-3.99%)
May 21, 2013 1089 1132 1101 1104 0 -19.41(-1.73%)
May 20, 2013 1092 1135 1120 1124 0 -10.13(-0.89%)
May 17, 2013 1128 1145 1121 1134 0 +8.69(+0.77%)
May 16, 2013 1081 1148 1109 1125 0 +6.40(+0.57%)
May 15, 2013 1073 1124 1102 1119 0 +34.85(+3.22%)
May 13, 2013 1091 1097 1083 1084 0 -4.73(-0.43%)
May 10, 2013 1044 1096 1070 1089 0 +11.45(+1.06%)
May 09, 2013 1075 1095 1070 1077 0 +4.14(+0.39%)
May 08, 2013 1064 1080 1061 1073 0 +6.06(+0.57%)
May 07, 2013 1000 1072 1032 1067 0 +36.52(+3.54%)
May 06, 2013 999.39 1038 1006 1030 0 -5.09(-0.49%)
May 03, 2013 1026 1056 1018 1036 0 +20.99(+2.07%)
May 02, 2013 971.11 1025 1001 1015 0 +17.23(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.