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 (%)
Oct 30, 2009 1155 1165 1117 1131 0 -31.08(-2.67%)
Oct 29, 2009 1139 1174 1132 1162 0 +49.43(+4.44%)
Oct 28, 2009 1136 1146 1106 1112 0 -30.54(-2.67%)
Oct 27, 2009 1148 1158 1136 1143 0 -8.43(-0.73%)
Oct 26, 2009 1176 1185 1144 1151 0 -24.71(-2.10%)
Oct 23, 2009 1173 1180 1168 1176 0 -8.52(-0.72%)
Oct 22, 2009 1178 1195 1156 1185 0 +11.07(+0.94%)
Oct 21, 2009 1167 1205 1152 1174 0 +3.41(+0.29%)
Oct 20, 2009 1169 1180 1160 1170 0 -16.21(-1.37%)
Oct 19, 2009 1195 1219 1159 1186 0 -17.75(-1.47%)
Oct 16, 2009 1222 1226 1202 1204 0 -24.38(-1.98%)
Oct 15, 2009 1227 1244 1212 1229 0 -2.41(-0.20%)
Oct 14, 2009 1210 1235 1202 1231 0 +30.07(+2.50%)
Oct 13, 2009 1223 1227 1192 1201 0 -29.34(-2.38%)
Oct 12, 2009 1233 1244 1222 1230 0 -2.78(-0.23%)
Oct 09, 2009 1234 1243 1214 1233 0 -2.97(-0.24%)
Oct 08, 2009 1233 1247 1221 1236 0 +10.46(+0.85%)
Oct 07, 2009 1242 1253 1214 1226 0 -17.28(-1.39%)
Oct 06, 2009 1254 1272 1227 1243 0 -6.78(-0.54%)
Oct 05, 2009 1241 1262 1227 1250 0 +15.07(+1.22%)
Oct 02, 2009 1215 1247 1180 1235 0 +1.01(+0.08%)
Oct 01, 2009 1270 1274 1223 1234 0 -31.44(-2.49%)
Sep 30, 2009 1284 1292 1248 1265 0 -15.83(-1.24%)
Sep 29, 2009 1315 1321 1265 1281 0 -58.61(-4.38%)
Sep 28, 2009 1337 1356 1324 1339 0 +11.87(+0.89%)
Sep 25, 2009 1320 1341 1278 1328 0 +3.40(+0.26%)
Sep 24, 2009 1359 1368 1313 1324 0 -25.51(-1.89%)
Sep 23, 2009 1381 1392 1346 1350 0 -17.51(-1.28%)
Sep 22, 2009 1350 1390 1334 1367 0 +44.52(+3.37%)
Sep 21, 2009 1308 1335 1290 1323 0 +12.33(+0.94%)
Sep 18, 2009 1309 1326 1294 1310 0 +8.42(+0.65%)
Sep 17, 2009 1304 1326 1291 1302 0 +5.21(+0.40%)
Sep 16, 2009 1304 1316 1285 1297 0 +6.81(+0.53%)
Sep 15, 2009 1276 1314 1262 1290 0 +14.59(+1.14%)
Sep 14, 2009 1242 1279 1239 1275 0 +20.92(+1.67%)
Sep 11, 2009 1256 1272 1239 1254 0 -5.05(-0.40%)
Sep 10, 2009 1264 1273 1241 1259 0 -5.35(-0.42%)
Sep 09, 2009 1250 1274 1232 1265 0 +17.12(+1.37%)
Sep 08, 2009 1265 1276 1225 1248 0 -3.71(-0.30%)
Sep 04, 2009 1251 1251 1251 0 +20.38(+1.66%)
Sep 03, 2009 1211 1235 1198 1231 0 +41.28(+3.47%)
Sep 02, 2009 1198 1218 1171 1190 0 -32.90(-2.69%)
Sep 01, 2009 1267 1282 1215 1223 0 -57.54(-4.49%)
Aug 31, 2009 1274 1295 1249 1280 0 -15.91(-1.23%)
Aug 28, 2009 1294 1316 1273 1296 0 +13.46(+1.05%)
Aug 27, 2009 1270 1292 1243 1283 0 +11.36(+0.89%)
Aug 26, 2009 1286 1291 1243 1271 0 -2.38(-0.19%)
Aug 25, 2009 1285 1317 1256 1274 0 +15.07(+1.20%)
Aug 24, 2009 1238 1296 1217 1259 0 +47.88(+3.95%)
Aug 21, 2009 1200 1229 1187 1211 0 +22.53(+1.90%)
Aug 20, 2009 1150 1195 1148 1188 0 +40.73(+3.55%)
Aug 19, 2009 1134 1158 1128 1147 0 +0.75(+0.07%)
Aug 18, 2009 1139 1156 1129 1147 0 +30.16(+2.70%)
Aug 17, 2009 1122 1146 1104 1116 0 -29.08(-2.54%)
Aug 14, 2009 1148 1157 1127 1146 0 -6.52(-0.57%)
Aug 13, 2009 1158 1165 1129 1152 0 +7.19(+0.63%)
Aug 12, 2009 1155 1180 1134 1145 0 -13.56(-1.17%)
Aug 11, 2009 1189 1210 1145 1158 0 -16.81(-1.43%)
Aug 10, 2009 1149 1190 1131 1175 0 +58.09(+5.20%)
Aug 07, 2009 1126 1136 1102 1117 0 -7.90(-0.70%)
Aug 06, 2009 1150 1178 1107 1125 0 -6.43(-0.57%)
Aug 05, 2009 1096 1144 1079 1131 0 +42.88(+3.94%)
Aug 04, 2009 1095 1111 1077 1089 0 -7.04(-0.64%)
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.