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 (%)
Jun 30, 2011 1226 1232 1222 1226 0 +3.74(+0.31%)
Jun 29, 2011 1221 1229 1217 1222 0 +6.08(+0.50%)
Jun 28, 2011 1218 1230 1211 1216 0 -33.22(-2.66%)
Jun 27, 2011 1251 1255 1243 1249 0 -0.30(-0.02%)
Jun 24, 2011 1253 1257 1241 1249 0 +0.57(+0.05%)
Jun 23, 2011 1239 1256 1236 1249 0 -2.21(-0.18%)
Jun 22, 2011 1242 1260 1247 1251 0 +5.79(+0.46%)
Jun 21, 2011 1248 1254 1240 1245 0 +3.28(+0.26%)
Jun 20, 2011 1240 1244 1238 1242 0 +7.56(+0.61%)
Jun 17, 2011 1241 1244 1230 1234 0 -2.97(-0.24%)
Jun 16, 2011 1237 1243 1228 1237 0 +1.89(+0.15%)
Jun 15, 2011 1236 1246 1228 1236 0 -4.23(-0.34%)
Jun 14, 2011 1234 1243 1232 1240 0 +9.98(+0.81%)
Jun 13, 2011 1219 1235 1220 1230 0 +7.47(+0.61%)
Jun 10, 2011 1234 1237 1221 1222 0 -15.22(-1.23%)
Jun 09, 2011 1247 1250 1231 1238 0 -8.12(-0.65%)
Jun 08, 2011 1238 1252 1234 1246 0 +5.68(+0.46%)
Jun 07, 2011 1240 1248 1235 1240 0 +3.51(+0.28%)
Jun 06, 2011 1240 1246 1233 1236 0 -1.42(-0.11%)
Jun 03, 2011 1233 1244 1231 1238 0 +5.39(+0.44%)
May 24, 2011 1226 1238 1228 1233 0 +0.82(+0.07%)
May 23, 2011 1230 1238 1226 1232 0 -1.96(-0.16%)
May 20, 2011 1231 1239 1228 1234 0 +1.77(+0.14%)
May 19, 2011 1229 1237 1226 1232 0 +4.78(+0.39%)
May 18, 2011 1217 1229 1218 1227 0 +5.56(+0.46%)
May 17, 2011 1217 1227 1213 1222 0 +3.61(+0.30%)
May 16, 2011 1206 1227 1209 1218 0 -0.19(-0.02%)
May 13, 2011 1229 1231 1217 1218 0 -10.10(-0.82%)
May 12, 2011 1230 1235 1221 1228 0 -2.14(-0.17%)
May 11, 2011 1234 1237 1225 1230 0 -5.41(-0.44%)
May 10, 2011 1241 1245 1230 1236 0 -2.47(-0.20%)
May 09, 2011 1233 1242 1228 1238 0 +5.54(+0.45%)
May 06, 2011 1240 1243 1228 1233 0 -3.38(-0.27%)
May 05, 2011 1236 1245 1229 1236 0 +4.66(+0.38%)
May 04, 2011 1230 1235 1221 1231 0 +1.57(+0.13%)
May 03, 2011 1230 1238 1222 1230 0 +1.93(+0.16%)
May 02, 2011 1226 1230 1224 1228 0 +2.14(+0.17%)
Apr 29, 2011 1221 1228 1214 1226 0 +6.27(+0.51%)
Apr 28, 2011 1217 1223 1212 1220 0 +4.74(+0.39%)
Apr 27, 2011 1210 1216 1205 1215 0 +5.43(+0.45%)
Apr 26, 2011 1203 1214 1200 1209 0 +8.74(+0.73%)
Apr 25, 2011 1195 1203 1192 1201 0 +3.13(+0.26%)
Apr 21, 2011 1193 1201 1187 1197 0 +7.62(+0.64%)
Apr 20, 2011 1189 1194 1182 1190 0 +4.35(+0.37%)
Apr 19, 2011 1187 1191 1178 1186 0 +0.52(+0.04%)
Apr 18, 2011 1191 1194 1179 1185 0 -5.91(-0.50%)
Apr 15, 2011 1193 1196 1186 1191 0 -3.24(-0.27%)
Apr 14, 2011 1181 1196 1179 1194 0 +12.51(+1.06%)
Apr 13, 2011 1180 1190 1176 1182 0 +4.93(+0.42%)
Apr 12, 2011 1188 1194 1175 1177 0 -12.36(-1.04%)
Apr 11, 2011 1186 1197 1179 1189 0 +5.10(+0.43%)
Apr 08, 2011 1197 1198 1178 1184 0 -12.02(-1.01%)
Apr 07, 2011 1204 1207 1190 1196 0 -14.76(-1.22%)
Apr 06, 2011 1209 1217 1204 1211 0 +4.49(+0.37%)
Apr 05, 2011 1209 1216 1204 1206 0 -2.80(-0.23%)
Apr 04, 2011 1206 1212 1201 1209 0 +2.56(+0.21%)
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.