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 (%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
Sep 01, 2008 1716 1757 1609 1637 0 +0.00(+0.00%)
Aug 29, 2008 1716 1757 1609 1637 0 -118.27(-6.74%)
Aug 28, 2008 1665 1767 1603 1755 0 +165.84(+10.44%)
Aug 27, 2008 1551 1599 1496 1589 0 +106.70(+7.20%)
Aug 26, 2008 1448 1556 1418 1482 0 +64.10(+4.52%)
Aug 25, 2008 1357 1506 1326 1418 0 +17.37(+1.24%)
Aug 22, 2008 1424 1455 1306 1401 0 +29.18(+2.13%)
Aug 21, 2008 1294 1413 1216 1372 0 +28.98(+2.16%)
Aug 20, 2008 1488 1511 1267 1343 0 -145.28(-9.76%)
Aug 19, 2008 1518 1572 1431 1488 0 -22.63(-1.50%)
Aug 18, 2008 1670 1680 1499 1511 0 -220.02(-12.71%)
Aug 15, 2008 1804 1824 1720 1731 0 -38.05(-2.15%)
Aug 14, 2008 1690 1787 1678 1769 0 +79.35(+4.70%)
Aug 13, 2008 1711 1738 1653 1689 0 -28.36(-1.65%)
Aug 12, 2008 1769 1797 1708 1718 0 -61.58(-3.46%)
Aug 11, 2008 1859 1875 1722 1779 0 -75.89(-4.09%)
Aug 08, 2008 1745 1925 1718 1855 0 -22.26(-1.19%)
Aug 07, 2008 1988 2045 1850 1878 0 -191.17(-9.24%)
Aug 06, 2008 2091 2199 2038 2069 0 -223.53(-9.75%)
Aug 05, 2008 2198 2310 2133 2292 0 +163.04(+7.66%)
Aug 04, 2008 2178 2196 2046 2129 0 -42.70(-1.97%)
Aug 01, 2008 2180 2212 2081 2172 0 +34.25(+1.60%)
Jul 31, 2008 2142 2260 2091 2138 0 -62.45(-2.84%)
Jul 30, 2008 2255 2361 2091 2200 0 +75.54(+3.56%)
Jul 29, 2008 2125 2141 1944 2125 0 +137.50(+6.92%)
Jul 28, 2008 2210 2314 1944 1987 0 -173.80(-8.04%)
Jul 25, 2008 2269 2327 2003 2161 0 -49.00(-2.22%)
Jul 24, 2008 2672 2698 2184 2210 0 -358.00(-13.94%)
Jul 23, 2008 2608 2759 2439 2568 0 +171.69(+7.17%)
Jul 22, 2008 2294 2440 2091 2396 0 +23.34(+0.98%)
Jul 21, 2008 2529 2795 2344 2373 0 +31.07(+1.33%)
Jul 18, 2008 2270 2448 2130 2342 0 +228.85(+10.83%)
Jul 17, 2008 2061 2440 1939 2113 0 +204.37(+10.71%)
Jul 16, 2008 1748 1970 1675 1909 0 +252.28(+15.23%)
Jul 15, 2008 1787 1841 1586 1656 0 -290.07(-14.90%)
Jul 14, 2008 2270 2396 1803 1946 0 -49.48(-2.48%)
Jul 11, 2008 1536 2208 1454 1996 0 -179.66(-8.26%)
Jul 10, 2008 2186 2391 1954 2176 0 -316.69(-12.71%)
Jul 09, 2008 2820 2861 2451 2492 0 -360.66(-12.64%)
Jul 08, 2008 2661 2923 2477 2853 0 +269.86(+10.45%)
Jul 07, 2008 2968 3074 2359 2583 0 -380.18(-12.83%)
Jul 04, 2008 3112 3156 2906 2963 0 +0.00(+0.00%)
Jul 03, 2008 3112 3156 2906 2963 0 -116.35(-3.78%)
Jul 02, 2008 3131 3167 3051 3080 0 -24.12(-0.78%)
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.