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 (%)
Aug 31, 2012 1188 1188 1188 0 +6.96(+0.59%)
Aug 30, 2012 1178 1187 1178 1181 0 -3.28(-0.28%)
Aug 29, 2012 1176 1189 1179 1184 0 +6.26(+0.53%)
Aug 27, 2012 1170 1180 1173 1178 0 +3.08(+0.26%)
Aug 24, 2012 1169 1177 1167 1175 0 +4.73(+0.40%)
Aug 23, 2012 1169 1175 1165 1170 0 -0.38(-0.03%)
Aug 22, 2012 1161 1173 1159 1171 0 +4.41(+0.38%)
Aug 21, 2012 1168 1179 1162 1166 0 -6.93(-0.59%)
Aug 20, 2012 1160 1176 1163 1173 0 +6.84(+0.59%)
Aug 17, 2012 1163 1173 1152 1166 0 +2.65(+0.23%)
Aug 16, 2012 1174 1178 1159 1164 0 -10.51(-0.90%)
Aug 15, 2012 1163 1176 1167 1174 0 +3.57(+0.30%)
Aug 14, 2012 1164 1176 1165 1171 0 +1.98(+0.17%)
Aug 13, 2012 1153 1171 1156 1169 0 +10.57(+0.91%)
Aug 11, 2012 1156 1164 1151 1158 0 +0.00(+0.00%)
Aug 10, 2012 1156 1164 1151 1158 0 +1.91(+0.17%)
Aug 09, 2012 1148 1162 1144 1156 0 +8.60(+0.75%)
Aug 08, 2012 1137 1151 1137 1148 0 +2.72(+0.24%)
Aug 07, 2012 1143 1155 1118 1145 0 -4.63(-0.40%)
Aug 06, 2012 1171 1176 1144 1150 0 -25.30(-2.15%)
Aug 03, 2012 1164 1183 1167 1175 0 +4.87(+0.42%)
Aug 02, 2012 1165 1177 1116 1170 0 -3.84(-0.33%)
Aug 01, 2012 1175 1188 1173 1174 0 -8.30(-0.70%)
Jul 31, 2012 1178 1188 1172 1182 0 -0.51(-0.04%)
Jul 30, 2012 1172 1186 1172 1183 0 -0.15(-0.01%)
Jul 27, 2012 1169 1190 1171 1183 0 +6.03(+0.51%)
Jul 26, 2012 1179 1187 1170 1177 0 -2.47(-0.21%)
Jul 25, 2012 1166 1183 1165 1179 0 +6.25(+0.53%)
Jul 24, 2012 1167 1177 1167 1173 0 +0.52(+0.04%)
Jul 23, 2012 1153 1175 1156 1172 0 +8.35(+0.72%)
Jul 20, 2012 1154 1169 1156 1164 0 +3.16(+0.27%)
Jul 19, 2012 1160 1169 1156 1161 0 -3.69(-0.32%)
Jul 18, 2012 1164 1172 1161 1165 0 -8.61(-0.73%)
Jul 17, 2012 1163 1177 1166 1173 0 +7.29(+0.63%)
Jul 16, 2012 1156 1169 1156 1166 0 +8.28(+0.72%)
Jul 14, 2012 1149 1161 1149 1158 0 +0.00(+0.00%)
Jul 13, 2012 1149 1161 1149 1158 0 +5.48(+0.48%)
Jul 12, 2012 1152 1158 1146 1152 0 -0.61(-0.05%)
Jul 11, 2012 1155 1160 1141 1153 0 -5.34(-0.46%)
Jul 10, 2012 1165 1170 1152 1158 0 -3.34(-0.29%)
Jul 09, 2012 1162 1172 1158 1161 0 -7.92(-0.68%)
Jul 06, 2012 1156 1172 1159 1169 0 +5.01(+0.43%)
Jul 05, 2012 1164 1170 1160 1164 0 -2.90(-0.25%)
Jul 03, 2012 1167 1167 1167 0 +2.37(+0.20%)
Jul 02, 2012 1145 1166 1146 1165 0 +13.31(+1.16%)
Jun 30, 2012 1153 1158 1143 1152 0 -1.55(-0.13%)
Jun 29, 2012 1153 1158 1143 1153 0 +8.60(+0.75%)
Jun 28, 2012 1141 1151 1137 1145 0 -2.77(-0.24%)
Jun 27, 2012 1133 1150 1134 1147 0 -16.53(-1.42%)
Jun 26, 2012 1161 1170 1159 1164 0 +0.04(+0.00%)
Jun 25, 2012 1164 1170 1159 1164 0 -0.68(-0.06%)
Jun 22, 2012 1158 1170 1157 1164 0 +6.37(+0.55%)
Jun 21, 2012 1165 1167 1157 1158 0 -2.80(-0.24%)
Jun 20, 2012 1163 1167 1156 1161 0 +1.94(+0.17%)
Jun 19, 2012 1156 1164 1154 1159 0 +6.51(+0.56%)
Jun 18, 2012 1150 1160 1150 1152 0 -4.41(-0.38%)
Jun 15, 2012 1150 1160 1146 1157 0 +3.97(+0.34%)
Jun 14, 2012 1144 1154 1142 1153 0 +9.15(+0.80%)
Jun 13, 2012 1139 1151 1137 1144 0 -2.35(-0.21%)
Jun 12, 2012 1141 1150 1135 1146 0 +7.51(+0.66%)
Jun 11, 2012 1147 1155 1138 1139 0 -10.20(-0.89%)
Jun 08, 2012 1140 1151 1136 1149 0 +10.77(+0.95%)
Jun 07, 2012 1145 1153 1136 1138 0 -10.08(-0.88%)
Jun 06, 2012 1140 1150 1137 1148 0 +11.35(+1.00%)
Jun 05, 2012 1120 1140 1117 1137 0 +14.04(+1.25%)
Jun 04, 2012 1116 1126 1113 1123 0 +4.63(+0.41%)
Jun 02, 2012 1122 1132 1115 1118 0 -0.05(-0.00%)
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.