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, 2011 1197 1202 1184 1196 0 +4.30(+0.36%)
Aug 30, 2011 1166 1201 1166 1192 0 +17.61(+1.50%)
Aug 29, 2011 1169 1184 1160 1174 0 +14.11(+1.22%)
Aug 26, 2011 1143 1170 1137 1160 0 +18.67(+1.64%)
Aug 25, 2011 1178 1181 1136 1141 0 -39.36(-3.33%)
Aug 24, 2011 1183 1196 1166 1181 0 -16.21(-1.35%)
Aug 23, 2011 1176 1199 1169 1197 0 +14.45(+1.22%)
Aug 22, 2011 1185 1191 1163 1183 0 +14.95(+1.28%)
Aug 19, 2011 1171 1193 1162 1168 0 -17.32(-1.46%)
Aug 18, 2011 1181 1207 1173 1185 0 -23.69(-1.96%)
Aug 17, 2011 1205 1218 1201 1209 0 +4.83(+0.40%)
Aug 16, 2011 1199 1214 1194 1204 0 -7.96(-0.66%)
Aug 15, 2011 1195 1215 1190 1212 0 +27.87(+2.35%)
Aug 12, 2011 1195 1202 1176 1184 0 +1.31(+0.11%)
Aug 11, 2011 1160 1199 1161 1183 0 +30.31(+2.63%)
Aug 10, 2011 1156 1192 1142 1152 0 -29.34(-2.48%)
Aug 09, 2011 1097 1186 1072 1182 0 +103.80(+9.63%)
Aug 08, 2011 1096 1139 1074 1078 0 -79.05(-6.83%)
Aug 05, 2011 1167 1182 1122 1157 0 -4.90(-0.42%)
Aug 04, 2011 1190 1199 1159 1162 0 -37.88(-3.16%)
Aug 03, 2011 1172 1203 1167 1200 0 +25.30(+2.15%)
Aug 02, 2011 1187 1199 1170 1174 0 -13.66(-1.15%)
Aug 01, 2011 1155 1207 1169 1188 0 +37.81(+3.29%)
Jul 29, 2011 1169 1176 1011 1150 0 -24.57(-2.09%)
Jul 28, 2011 1176 1189 1168 1175 0 -0.66(-0.06%)
Jul 27, 2011 1189 1199 1174 1175 0 -23.44(-1.96%)
Jul 26, 2011 1193 1208 1188 1199 0 -0.24(-0.02%)
Jul 25, 2011 1208 1221 1196 1199 0 -25.47(-2.08%)
Jul 22, 2011 1213 1228 1218 1225 0 +6.52(+0.54%)
Jul 21, 2011 1225 1230 1214 1218 0 -3.29(-0.27%)
Jul 20, 2011 1214 1226 1214 1221 0 +3.50(+0.29%)
Jul 19, 2011 1201 1219 1206 1218 0 +12.72(+1.06%)
Jul 18, 2011 1213 1216 1202 1205 0 -9.92(-0.82%)
Jul 15, 2011 1205 1218 1203 1215 0 +2.86(+0.24%)
Jul 14, 2011 1222 1233 1210 1212 0 -13.59(-1.11%)
Jul 13, 2011 1227 1237 1221 1226 0 +5.48(+0.45%)
Jul 12, 2011 1221 1234 1213 1220 0 -22.36(-1.80%)
Jul 11, 2011 1245 1258 1241 1243 0 -12.20(-0.97%)
Jul 08, 2011 1242 1259 1246 1255 0 -0.17(-0.01%)
Jul 07, 2011 1241 1259 1246 1255 0 +7.60(+0.61%)
Jul 06, 2011 1234 1254 1236 1247 0 +5.49(+0.44%)
Jul 05, 2011 1238 1250 1231 1242 0 +4.39(+0.35%)
Jul 01, 2011 1238 1238 1238 0 +11.77(+0.96%)
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%)
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.