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, 2010 1010 1059 1045 1054 0 +5.94(+0.57%)
Aug 30, 2010 1008 1058 1045 1048 0 -0.63(-0.06%)
Aug 27, 2010 998.82 1050 1031 1049 0 +12.39(+1.20%)
Aug 26, 2010 1011 1050 1035 1037 0 -5.41(-0.52%)
Aug 25, 2010 1008 1049 1022 1042 0 -8.71(-0.83%)
Aug 24, 2010 1025 1065 1048 1051 0 -14.75(-1.38%)
Aug 23, 2010 1033 1075 1061 1066 0 +3.34(+0.31%)
Aug 20, 2010 1022 1065 1053 1062 0 +2.80(+0.26%)
Aug 19, 2010 1029 1067 1053 1059 0 -5.19(-0.49%)
Aug 18, 2010 1026 1071 1054 1065 0 +8.00(+0.76%)
Aug 17, 2010 1027 1069 1048 1057 0 +0.51(+0.05%)
Aug 16, 2010 1025 1067 1049 1056 0 +1.94(+0.18%)
Aug 13, 2010 1021 1077 1052 1054 0 -18.04(-1.68%)
Aug 12, 2010 1026 1081 1056 1072 0 +5.28(+0.49%)
Aug 11, 2010 1025 1071 1053 1067 0 +7.11(+0.67%)
Aug 10, 2010 1023 1068 1051 1060 0 -1.66(-0.16%)
Aug 09, 2010 1025 1067 1053 1062 0 +0.87(+0.08%)
Aug 06, 2010 1025 1062 1037 1061 0 +19.00(+1.82%)
Aug 05, 2010 1025 1065 1032 1042 0 -22.10(-2.08%)
Aug 04, 2010 1031 1074 1060 1064 0 -0.19(-0.02%)
Aug 03, 2010 1028 1073 1056 1064 0 +2.75(+0.26%)
Aug 02, 2010 1032 1071 1054 1061 0 +1.06(+0.10%)
Jul 30, 2010 1057 1071 1053 1060 0 -1.56(-0.15%)
Jul 29, 2010 1029 1075 1050 1062 0 -20.26(-1.87%)
Jul 28, 2010 1043 1097 1078 1082 0 -10.60(-0.97%)
Jul 27, 2010 1056 1107 1081 1093 0 -6.42(-0.58%)
Jul 26, 2010 1052 1101 1080 1099 0 +14.77(+1.36%)
Jul 23, 2010 1036 1086 1067 1084 0 +12.40(+1.16%)
Jul 22, 2010 1032 1078 1063 1072 0 +13.49(+1.27%)
Jul 21, 2010 1033 1071 1056 1058 0 -2.80(-0.26%)
Jul 20, 2010 1016 1063 1047 1061 0 +5.81(+0.55%)
Jul 19, 2010 1020 1061 1047 1055 0 +2.41(+0.23%)
Jul 16, 2010 1016 1064 1049 1053 0 -6.55(-0.62%)
Jul 15, 2010 1057 1065 1051 1059 0 +2.56(+0.24%)
Jul 14, 2010 1054 1066 1046 1057 0 -29.29(-2.70%)
Jul 13, 2010 1080 1093 1074 1086 0 +7.60(+0.70%)
Jul 12, 2010 1041 1085 1069 1079 0 -0.93(-0.09%)
Jul 09, 2010 1042 1081 1063 1079 0 +12.27(+1.15%)
Jul 08, 2010 1029 1074 1056 1067 0 -2.18(-0.20%)
Jul 07, 2010 1042 1077 1035 1069 0 +23.12(+2.21%)
Jul 06, 2010 1046 1071 1039 1046 0 -2.77(-0.26%)
Jul 02, 2010 1043 1061 1035 1049 0 +3.20(+0.31%)
Jul 01, 2010 1042 1061 1031 1046 0 -3.20(-0.31%)
Jun 30, 2010 1049 1072 1048 1049 0 -12.11(-1.14%)
Jun 29, 2010 1062 1078 1046 1061 0 -24.18(-2.23%)
Jun 25, 2010 1081 1089 1061 1085 0 -1.78(-0.16%)
Jun 24, 2010 1089 1102 1081 1087 0 -8.45(-0.77%)
Jun 23, 2010 1087 1107 1082 1096 0 +5.61(+0.51%)
Jun 22, 2010 1089 1111 1088 1090 0 -6.17(-0.56%)
Jun 21, 2010 1097 1112 1083 1096 0 +4.52(+0.41%)
Jun 18, 2010 1085 1106 1078 1092 0 +8.46(+0.78%)
Jun 17, 2010 1082 1096 1070 1083 0 -22.83(-2.06%)
Jun 16, 2010 1128 1152 1072 1106 0 -36.70(-3.21%)
Jun 15, 2010 1139 1151 1132 1143 0 -4.11(-0.36%)
Jun 14, 2010 1143 1155 1137 1147 0 +5.73(+0.50%)
Jun 11, 2010 1128 1146 1123 1141 0 +2.13(+0.19%)
Jun 10, 2010 1132 1143 1124 1139 0 +15.72(+1.40%)
Jun 09, 2010 1128 1140 1116 1123 0 -4.48(-0.40%)
Jun 08, 2010 1124 1133 1110 1128 0 +6.51(+0.58%)
Jun 07, 2010 1119 1142 1113 1121 0 +5.99(+0.54%)
Jun 04, 2010 1109 1137 1112 1115 0 -15.73(-1.39%)
Jun 03, 2010 1126 1143 1124 1131 0 -2.97(-0.26%)
Jun 02, 2010 1119 1135 1104 1134 0 +26.50(+2.39%)
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.