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 (%)
Dec 30, 2011 1062 1068 1058 1059 0 -6.28(-0.59%)
Dec 29, 2011 1066 1071 1060 1066 0 -2.07(-0.19%)
Dec 28, 2011 1086 1089 1064 1068 0 -25.60(-2.34%)
Dec 27, 2011 1098 1102 1083 1093 0 -24.39(-2.18%)
Dec 23, 2011 1118 1118 1118 0 +9.97(+0.90%)
Dec 21, 2011 1098 1110 1092 1108 0 +8.39(+0.76%)
Dec 20, 2011 1088 1102 1085 1099 0 +19.19(+1.78%)
Dec 19, 2011 1091 1095 1078 1080 0 -7.43(-0.68%)
Dec 16, 2011 1083 1089 1076 1087 0 +6.65(+0.62%)
Dec 15, 2011 1086 1087 1076 1081 0 +2.53(+0.23%)
Dec 14, 2011 1073 1083 1069 1078 0 +1.80(+0.17%)
Dec 13, 2011 1081 1089 1073 1076 0 +0.93(+0.09%)
Dec 12, 2011 1073 1081 1068 1076 0 +0.41(+0.04%)
Dec 09, 2011 1065 1083 1066 1075 0 +2.72(+0.25%)
Dec 08, 2011 1088 1092 1070 1072 0 -17.63(-1.62%)
Dec 07, 2011 1082 1094 1076 1090 0 +8.08(+0.75%)
Dec 06, 2011 1081 1089 1073 1082 0 +2.30(+0.21%)
Dec 05, 2011 1077 1090 1073 1080 0 +5.41(+0.50%)
Dec 02, 2011 1075 1086 1071 1074 0 +4.80(+0.45%)
Dec 01, 2011 1058 1075 1059 1069 0 +0.72(+0.07%)
Nov 30, 2011 1050 1070 1044 1069 0 +24.75(+2.37%)
Nov 29, 2011 1044 1051 1040 1044 0 -4.98(-0.47%)
Nov 28, 2011 1052 1059 1039 1049 0 +6.86(+0.66%)
Nov 25, 2011 1022 1048 1025 1042 0 +13.39(+1.30%)
Nov 23, 2011 1029 1029 1029 0 -19.75(-1.88%)
Nov 22, 2011 1046 1057 1042 1048 0 -3.63(-0.35%)
Nov 21, 2011 1060 1064 1047 1052 0 -14.04(-1.32%)
Nov 18, 2011 1073 1076 1062 1066 0 -6.81(-0.63%)
Nov 17, 2011 1076 1086 1069 1073 0 -5.07(-0.47%)
Nov 16, 2011 1065 1096 1066 1078 0 +4.59(+0.43%)
Nov 15, 2011 1069 1078 1064 1073 0 +0.57(+0.05%)
Nov 14, 2011 1077 1086 1065 1073 0 -6.49(-0.60%)
Nov 11, 2011 1074 1085 1067 1079 0 +10.18(+0.95%)
Nov 10, 2011 1075 1084 1062 1069 0 -2.74(-0.26%)
Nov 09, 2011 1076 1094 1070 1072 0 -21.50(-1.97%)
Nov 08, 2011 1088 1097 1079 1093 0 +10.80(+1.00%)
Nov 07, 2011 1081 1093 1071 1083 0 +0.39(+0.04%)
Nov 04, 2011 1081 1088 1075 1082 0 -2.79(-0.26%)
Nov 03, 2011 1085 1091 1072 1085 0 +5.47(+0.51%)
Nov 02, 2011 1084 1094 1069 1080 0 -11.24(-1.03%)
Nov 01, 2011 1082 1110 1080 1091 0 -12.25(-1.11%)
Oct 31, 2011 1109 1123 1102 1103 0 -14.71(-1.32%)
Oct 28, 2011 1107 1127 1103 1118 0 +3.63(+0.33%)
Oct 27, 2011 1107 1122 1089 1114 0 +19.76(+1.81%)
Oct 26, 2011 1092 1099 1080 1094 0 +5.42(+0.50%)
Oct 25, 2011 1082 1100 1073 1089 0 +4.11(+0.38%)
Oct 24, 2011 1042 1086 1045 1085 0 +32.33(+3.07%)
Oct 21, 2011 1061 1063 1043 1052 0 -4.07(-0.39%)
Oct 20, 2011 1055 1062 1046 1057 0 +5.40(+0.51%)
Oct 19, 2011 1053 1061 1047 1051 0 -2.81(-0.27%)
Oct 18, 2011 1047 1057 1042 1054 0 +7.59(+0.73%)
Oct 17, 2011 1053 1061 1043 1046 0 -12.85(-1.21%)
Oct 14, 2011 1046 1062 1041 1059 0 +21.47(+2.07%)
Oct 13, 2011 1038 1047 1031 1038 0 -3.16(-0.30%)
Oct 12, 2011 1052 1058 1035 1041 0 -3.28(-0.31%)
Oct 11, 2011 1050 1057 1038 1044 0 -9.22(-0.88%)
Oct 10, 2011 1030 1055 1033 1053 0 +32.06(+3.14%)
Oct 07, 2011 1056 1063 1019 1021 0 -34.87(-3.30%)
Oct 06, 2011 1047 1058 1042 1056 0 +23.03(+2.23%)
Oct 05, 2011 1040 1044 999.91 1033 0 -4.05(-0.39%)
Oct 04, 2011 1004 1039 962.03 1037 0 +2.72(+0.26%)
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.