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

Mortgage Investment Sector (CIX: MSECTOR447 )

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 (%)
Mar 31, 2011 1211 1217 1201 1206 0 -2.53(-0.21%)
Mar 30, 2011 1209 1210 1208 1209 0 +4.86(+0.40%)
Mar 29, 2011 1206 1213 1198 1204 0 -27.83(-2.26%)
Mar 28, 2011 1236 1242 1227 1231 0 -4.81(-0.39%)
Mar 25, 2011 1236 1240 1232 1236 0 +3.16(+0.26%)
Mar 24, 2011 1235 1240 1229 1233 0 -0.02(-0.00%)
Mar 23, 2011 1224 1237 1218 1233 0 +12.61(+1.03%)
Mar 22, 2011 1230 1233 1217 1221 0 -12.73(-1.03%)
Mar 21, 2011 1229 1235 1226 1233 0 +14.44(+1.18%)
Mar 18, 2011 1226 1230 1211 1219 0 -2.06(-0.17%)
Mar 17, 2011 1223 1232 1215 1221 0 +2.57(+0.21%)
Mar 16, 2011 1225 1230 1215 1218 0 -6.59(-0.54%)
Mar 15, 2011 1229 1234 1221 1225 0 -7.50(-0.61%)
Mar 14, 2011 1225 1236 1218 1232 0 +7.19(+0.59%)
Mar 11, 2011 1231 1239 1221 1225 0 -7.00(-0.57%)
Mar 10, 2011 1235 1242 1228 1232 0 -4.74(-0.38%)
Mar 09, 2011 1235 1245 1226 1237 0 +4.62(+0.37%)
Mar 08, 2011 1242 1244 1225 1232 0 -9.88(-0.80%)
Mar 07, 2011 1247 1250 1234 1242 0 -3.37(-0.27%)
Mar 04, 2011 1248 1251 1238 1246 0 -4.25(-0.34%)
Mar 03, 2011 1251 1256 1242 1250 0 +5.02(+0.40%)
Mar 02, 2011 1232 1251 1237 1245 0 -1.93(-0.15%)
Mar 01, 2011 1243 1257 1240 1247 0 +0.40(+0.03%)
Feb 28, 2011 1252 1260 1234 1246 0 -2.20(-0.18%)
Feb 25, 2011 1239 1255 1239 1249 0 +5.09(+0.41%)
Feb 24, 2011 1237 1249 1230 1243 0 +5.33(+0.43%)
Feb 23, 2011 1229 1246 1229 1238 0 +0.55(+0.04%)
Feb 22, 2011 1238 1247 1229 1238 0 -5.89(-0.47%)
Feb 18, 2011 1243 1243 1243 0 -0.47(-0.04%)
Feb 17, 2011 1225 1254 1228 1244 0 +13.79(+1.12%)
Feb 16, 2011 1221 1239 1214 1230 0 +6.03(+0.49%)
Feb 15, 2011 1237 1233 1210 1224 0 -18.73(-1.51%)
Feb 14, 2011 1258 1265 1236 1243 0 -15.89(-1.26%)
Feb 11, 2011 1246 1275 1245 1259 0 +1.56(+0.12%)
Feb 10, 2011 1255 1277 1247 1257 0 -12.89(-1.01%)
Feb 09, 2011 1269 1278 1255 1270 0 -7.43(-0.58%)
Feb 08, 2011 1274 1290 1264 1278 0 -1.27(-0.10%)
Feb 07, 2011 1249 1283 1253 1279 0 +26.31(+2.10%)
Feb 04, 2011 1277 1294 1242 1252 0 -24.93(-1.95%)
Feb 03, 2011 1269 1285 1254 1277 0 +12.84(+1.02%)
Feb 02, 2011 1256 1273 1251 1265 0 +8.17(+0.65%)
Feb 01, 2011 1246 1261 1238 1256 0 +17.10(+1.38%)
Jan 31, 2011 1238 1248 1229 1239 0 +5.30(+0.43%)
Jan 28, 2011 1249 1253 1227 1234 0 -12.01(-0.96%)
Jan 27, 2011 1238 1254 1231 1246 0 +11.21(+0.91%)
Jan 26, 2011 1250 1258 1225 1235 0 -11.42(-0.92%)
Jan 25, 2011 1227 1253 1218 1246 0 +21.75(+1.78%)
Jan 24, 2011 1210 1229 1207 1224 0 +21.22(+1.76%)
Jan 21, 2011 1202 1209 1194 1203 0 +5.45(+0.46%)
Jan 20, 2011 1188 1203 1185 1198 0 +4.94(+0.41%)
Jan 19, 2011 1203 1206 1187 1193 0 -15.26(-1.26%)
Jan 18, 2011 1205 1213 1200 1208 0 +1.68(+0.14%)
Jan 14, 2011 1206 1206 1206 0 +6.10(+0.51%)
Jan 13, 2011 1197 1210 1196 1200 0 -4.28(-0.36%)
Jan 12, 2011 1205 1209 1198 1205 0 +1.18(+0.10%)
Jan 11, 2011 1201 1207 1195 1203 0 +2.59(+0.22%)
Jan 10, 2011 1202 1212 1196 1201 0 -2.70(-0.22%)
Jan 07, 2011 1201 1208 1192 1204 0 +4.69(+0.39%)
Jan 06, 2011 1195 1208 1193 1199 0 +2.63(+0.22%)
Jan 05, 2011 1179 1199 1182 1196 0 +10.64(+0.90%)
Jan 04, 2011 1211 1199 1181 1186 0 -26.14(-2.16%)
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.