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, 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%)
Jun 01, 2010 1113 1139 1106 1107 0 -15.31(-1.36%)
May 28, 2010 1123 1123 1123 0 +11.04(+0.99%)
May 27, 2010 1090 1114 1083 1112 0 +37.61(+3.50%)
May 26, 2010 1081 1101 1069 1074 0 -6.47(-0.60%)
May 25, 2010 1037 1083 1035 1081 0 +23.34(+2.21%)
May 24, 2010 1068 1079 1053 1057 0 -1.16(-0.11%)
May 21, 2010 1023 1065 1015 1058 0 +15.86(+1.52%)
May 20, 2010 1029 1051 1030 1042 0 -21.44(-2.02%)
May 19, 2010 1064 1079 1048 1064 0 -12.33(-1.15%)
May 18, 2010 1095 1103 1069 1076 0 -12.67(-1.16%)
May 17, 2010 1079 1098 1069 1089 0 +5.85(+0.54%)
May 14, 2010 1079 1094 1068 1083 0 -7.01(-0.64%)
May 13, 2010 1088 1106 1084 1090 0 -1.05(-0.10%)
May 12, 2010 1085 1105 1081 1091 0 +3.63(+0.33%)
May 11, 2010 1096 1100 1084 1088 0 -12.35(-1.12%)
May 10, 2010 1088 1102 1086 1100 0 +34.79(+3.27%)
May 07, 2010 1060 1082 1043 1065 0 +19.12(+1.83%)
May 06, 2010 1056 1113 972.50 1046 0 -59.09(-5.35%)
May 05, 2010 1107 1120 1094 1105 0 -8.33(-0.75%)
May 04, 2010 1144 1153 1035 1113 0 -48.67(-4.19%)
May 03, 2010 1151 1166 1148 1162 0 +10.43(+0.91%)
Apr 30, 2010 1167 1176 1149 1152 0 -17.85(-1.53%)
Apr 29, 2010 1163 1177 1155 1169 0 +12.65(+1.09%)
Apr 28, 2010 1153 1168 1148 1157 0 +6.66(+0.58%)
Apr 27, 2010 1162 1172 1145 1150 0 -16.22(-1.39%)
Apr 26, 2010 1171 1186 1163 1166 0 -5.53(-0.47%)
Apr 23, 2010 1167 1180 1162 1172 0 +0.79(+0.07%)
Apr 22, 2010 1157 1176 1152 1171 0 +4.19(+0.36%)
Apr 21, 2010 1161 1175 1154 1167 0 +3.59(+0.31%)
Apr 20, 2010 1145 1168 1144 1163 0 +18.82(+1.64%)
Apr 19, 2010 1139 1157 1129 1144 0 -4.35(-0.38%)
Apr 16, 2010 1164 1171 1140 1149 0 -20.03(-1.71%)
Apr 15, 2010 1171 1186 1162 1169 0 -5.31(-0.45%)
Apr 14, 2010 1163 1181 1160 1174 0 +13.69(+1.18%)
Apr 13, 2010 1165 1184 1147 1160 0 -1.15(-0.10%)
Apr 12, 2010 1143 1168 1141 1162 0 +16.45(+1.44%)
Apr 09, 2010 1143 1153 1141 1145 0 +4.52(+0.40%)
Apr 08, 2010 1140 1151 1135 1141 0 -5.80(-0.51%)
Apr 07, 2010 1148 1159 1139 1146 0 -2.26(-0.20%)
Apr 06, 2010 1136 1151 1134 1149 0 +8.63(+0.76%)
Apr 05, 2010 1142 1152 1131 1140 0 -0.94(-0.08%)
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.