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 (%)
Feb 26, 2010 1150 1166 1147 1162 0 +6.11(+0.53%)
Feb 25, 2010 1140 1158 1139 1155 0 +3.09(+0.27%)
Feb 24, 2010 1132 1157 1134 1152 0 +15.47(+1.36%)
Feb 23, 2010 1137 1148 1131 1137 0 -5.46(-0.48%)
Feb 22, 2010 1133 1149 1134 1142 0 +5.38(+0.47%)
Feb 19, 2010 1126 1145 1121 1137 0 +0.41(+0.04%)
Feb 18, 2010 1132 1144 1124 1137 0 -1.53(-0.13%)
Feb 17, 2010 1128 1144 1127 1138 0 +7.63(+0.67%)
Feb 16, 2010 1113 1132 1113 1130 0 +14.47(+1.30%)
Feb 12, 2010 1116 1116 1116 0 +0.02(+0.00%)
Feb 11, 2010 1115 1137 1108 1116 0 -2.63(-0.24%)
Feb 10, 2010 1127 1142 1110 1119 0 -10.06(-0.89%)
Feb 09, 2010 1127 1145 1123 1129 0 -29.37(-2.54%)
Feb 08, 2010 1153 1169 1145 1158 0 +2.16(+0.19%)
Feb 05, 2010 1141 1163 1133 1156 0 +7.05(+0.61%)
Feb 04, 2010 1160 1171 1137 1149 0 -19.55(-1.67%)
Feb 03, 2010 1148 1175 1150 1168 0 +13.72(+1.19%)
Feb 02, 2010 1140 1160 1135 1155 0 +11.98(+1.05%)
Feb 01, 2010 1131 1151 1131 1143 0 +8.64(+0.76%)
Jan 29, 2010 1132 1147 1129 1134 0 -2.22(-0.20%)
Jan 28, 2010 1145 1149 1124 1136 0 -1.93(-0.17%)
Jan 27, 2010 1123 1145 1116 1138 0 +12.03(+1.07%)
Jan 26, 2010 1116 1147 1114 1126 0 +1.01(+0.09%)
Jan 25, 2010 1122 1140 1111 1125 0 -0.01(-0.00%)
Jan 22, 2010 1131 1149 1123 1125 0 -13.93(-1.22%)
Jan 21, 2010 1152 1158 1134 1139 0 -13.32(-1.16%)
Jan 20, 2010 1145 1159 1138 1152 0 -1.93(-0.17%)
Jan 19, 2010 1147 1161 1143 1154 0 +5.90(+0.51%)
Jan 15, 2010 1148 1148 1148 0 -8.72(-0.75%)
Jan 14, 2010 1161 1172 1153 1157 0 -11.16(-0.96%)
Jan 13, 2010 1163 1172 1156 1168 0 +7.65(+0.66%)
Jan 12, 2010 1168 1178 1156 1161 0 -16.31(-1.39%)
Jan 11, 2010 1172 1187 1167 1177 0 +5.27(+0.45%)
Jan 08, 2010 1159 1180 1154 1172 0 +0.59(+0.05%)
Jan 07, 2010 1157 1182 1146 1171 0 +9.37(+0.81%)
Jan 06, 2010 1164 1172 1154 1162 0 -3.86(-0.33%)
Jan 05, 2010 1163 1173 1155 1166 0 -1.87(-0.16%)
Jan 04, 2010 1175 1182 1153 1167 0 +2.06(+0.18%)
Dec 31, 2009 1165 1165 1165 0 -7.91(-0.67%)
Dec 30, 2009 1172 1183 1162 1173 0 -13.10(-1.10%)
Dec 29, 2009 1204 1216 1181 1186 0 -18.06(-1.50%)
Dec 28, 2009 1203 1219 1185 1204 0 +27.84(+2.37%)
Dec 24, 2009 1171 1185 1163 1177 0 -24.01(-2.00%)
Dec 23, 2009 1209 1217 1195 1201 0 -13.35(-1.10%)
Dec 22, 2009 1207 1221 1203 1214 0 +8.27(+0.69%)
Dec 21, 2009 1208 1222 1196 1206 0 -0.66(-0.05%)
Dec 18, 2009 1227 1235 1203 1206 0 -5.32(-0.44%)
Dec 17, 2009 1199 1217 1191 1212 0 +5.29(+0.44%)
Dec 16, 2009 1214 1228 1189 1206 0 +2.13(+0.18%)
Dec 15, 2009 1213 1235 1193 1204 0 -25.73(-2.09%)
Dec 14, 2009 1216 1232 1214 1230 0 +22.64(+1.88%)
Dec 11, 2009 1187 1212 1178 1207 0 +23.50(+1.99%)
Dec 10, 2009 1187 1191 1175 1184 0 -1.17(-0.10%)
Dec 09, 2009 1184 1191 1176 1185 0 +2.92(+0.25%)
Dec 08, 2009 1173 1193 1168 1182 0 +4.30(+0.37%)
Dec 07, 2009 1170 1190 1161 1178 0 +5.98(+0.51%)
Dec 04, 2009 1189 1195 1155 1172 0 -4.06(-0.35%)
Dec 03, 2009 1187 1204 1173 1176 0 -9.75(-0.82%)
Dec 02, 2009 1184 1193 1176 1186 0 +0.03(+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.