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 (%)
May 30, 2014 1277 1286 1271 1280 0 +5.86(+0.46%)
May 29, 2014 1279 1286 1271 1274 0 -4.61(-0.36%)
May 28, 2014 1281 1289 1274 1279 0 +0.95(+0.07%)
May 27, 2014 1270 1283 1262 1278 0 +12.28(+0.97%)
May 23, 2014 1266 1266 1266 0 +6.06(+0.48%)
May 22, 2014 1262 1268 1252 1260 0 -2.19(-0.17%)
May 21, 2014 1261 1270 1254 1262 0 +3.32(+0.26%)
May 20, 2014 1261 1273 1248 1259 0 -2.62(-0.21%)
May 19, 2014 1250 1266 1240 1261 0 +11.71(+0.94%)
May 16, 2014 1243 1255 1231 1249 0 -0.70(-0.06%)
May 15, 2014 1278 1285 1240 1250 0 -28.97(-2.26%)
May 14, 2014 1274 1298 1242 1279 0 +10.16(+0.80%)
May 13, 2014 1245 1288 1241 1269 0 +22.78(+1.83%)
May 12, 2014 1255 1262 1242 1246 0 -7.49(-0.60%)
May 09, 2014 1242 1262 1236 1254 0 +15.41(+1.24%)
May 08, 2014 1234 1250 1224 1238 0 -11.83(-0.95%)
May 07, 2014 1237 1261 1229 1250 0 +11.90(+0.96%)
May 06, 2014 1251 1262 1228 1238 0 -11.34(-0.91%)
May 05, 2014 1229 1261 1218 1250 0 +16.99(+1.38%)
May 02, 2014 1223 1238 1215 1233 0 +4.20(+0.34%)
May 01, 2014 1231 1241 1219 1228 0 -1.28(-0.10%)
Apr 30, 2014 1225 1239 1210 1230 0 +10.08(+0.83%)
Apr 29, 2014 1228 1238 1210 1220 0 +3.02(+0.25%)
Apr 28, 2014 1224 1233 1194 1216 0 -7.61(-0.62%)
Apr 25, 2014 1231 1240 1213 1224 0 -6.96(-0.57%)
Apr 24, 2014 1230 1241 1221 1231 0 +3.87(+0.32%)
Apr 23, 2014 1230 1239 1218 1227 0 -0.40(-0.03%)
Apr 22, 2014 1207 1233 1203 1228 0 +23.99(+1.99%)
Apr 21, 2014 1204 1212 1196 1204 0 -0.55(-0.05%)
Apr 17, 2014 1204 1204 1204 0 -5.33(-0.44%)
Apr 16, 2014 1203 1217 1195 1209 0 +8.85(+0.74%)
Apr 15, 2014 1208 1222 1188 1201 0 -6.84(-0.57%)
Apr 14, 2014 1216 1227 1199 1207 0 -8.19(-0.67%)
Apr 11, 2014 1214 1228 1207 1216 0 -3.92(-0.32%)
Apr 10, 2014 1228 1239 1214 1220 0 -9.20(-0.75%)
Apr 09, 2014 1221 1233 1210 1229 0 +8.95(+0.73%)
Apr 08, 2014 1203 1226 1200 1220 0 +14.80(+1.23%)
Apr 07, 2014 1188 1213 1179 1205 0 +15.20(+1.28%)
Apr 04, 2014 1203 1218 1175 1190 0 -19.17(-1.59%)
Apr 03, 2014 1198 1216 1188 1209 0 +11.27(+0.94%)
Apr 02, 2014 1205 1213 1189 1198 0 -6.45(-0.54%)
Apr 01, 2014 1199 1216 1185 1204 0 +11.80(+0.99%)
Mar 31, 2014 1164 1242 1148 1192 0 +29.86(+2.57%)
Mar 28, 2014 1169 1176 1155 1163 0 -15.40(-1.31%)
Mar 27, 2014 1168 1182 1158 1178 0 +13.91(+1.19%)
Mar 26, 2014 1167 1177 1153 1164 0 -4.72(-0.40%)
Mar 25, 2014 1183 1188 1161 1169 0 -14.56(-1.23%)
Mar 24, 2014 1197 1200 1171 1183 0 -13.01(-1.09%)
Mar 21, 2014 1189 1210 1168 1196 0 +12.91(+1.09%)
Mar 20, 2014 1172 1190 1157 1183 0 +17.74(+1.52%)
Mar 19, 2014 1157 1190 1132 1166 0 +4.35(+0.37%)
Mar 18, 2014 1204 1215 1147 1161 0 -44.46(-3.69%)
Mar 17, 2014 1255 1271 1192 1206 0 -28.51(-2.31%)
Mar 14, 2014 1216 1250 1206 1234 0 +28.70(+2.38%)
Mar 13, 2014 1177 1225 1164 1206 0 +25.35(+2.15%)
Mar 12, 2014 1154 1231 1142 1180 0 -28.97(-2.40%)
Mar 11, 2014 1349 1377 1150 1209 0 -124.38(-9.33%)
Mar 10, 2014 1308 1341 1293 1334 0 +37.11(+2.86%)
Mar 07, 2014 1322 1354 1262 1296 0 -27.04(-2.04%)
Mar 06, 2014 1292 1331 1282 1324 0 +37.63(+2.93%)
Mar 05, 2014 1270 1296 1264 1286 0 +18.98(+1.50%)
Mar 04, 2014 1267 1279 1254 1267 0 +9.92(+0.79%)
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.