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 (%)
Feb 29, 2012 1135 1145 1127 1130 0 -10.22(-0.90%)
Feb 28, 2012 1132 1147 1135 1140 0 +1.27(+0.11%)
Feb 27, 2012 1135 1144 1131 1139 0 +4.60(+0.41%)
Feb 24, 2012 1136 1141 1130 1134 0 -2.11(-0.19%)
Feb 23, 2012 1121 1137 1125 1136 0 +11.79(+1.05%)
Feb 22, 2012 1133 1139 1121 1124 0 -8.32(-0.73%)
Feb 21, 2012 1142 1144 1126 1133 0 -8.44(-0.74%)
Feb 17, 2012 1141 1141 1141 0 +3.56(+0.31%)
Feb 16, 2012 1130 1143 1128 1137 0 +7.64(+0.68%)
Feb 15, 2012 1125 1139 1125 1130 0 +3.17(+0.28%)
Feb 14, 2012 1131 1135 1122 1127 0 -7.55(-0.67%)
Feb 13, 2012 1129 1137 1124 1134 0 +10.45(+0.93%)
Feb 10, 2012 1121 1131 1115 1124 0 -1.54(-0.14%)
Feb 09, 2012 1126 1135 1117 1125 0 +0.77(+0.07%)
Feb 08, 2012 1142 1145 1120 1125 0 -24.57(-2.14%)
Feb 07, 2012 1148 1156 1142 1149 0 -1.22(-0.11%)
Feb 06, 2012 1148 1159 1143 1150 0 +1.13(+0.10%)
Feb 03, 2012 1141 1151 1135 1149 0 +10.13(+0.89%)
Feb 02, 2012 1133 1141 1130 1139 0 +7.71(+0.68%)
Feb 01, 2012 1130 1135 1123 1131 0 +3.78(+0.34%)
Jan 31, 2012 1127 1134 1123 1128 0 +5.15(+0.46%)
Jan 30, 2012 1127 1129 1119 1122 0 -1.34(-0.12%)
Jan 27, 2012 1130 1132 1120 1124 0 -4.36(-0.39%)
Jan 26, 2012 1120 1135 1123 1128 0 +10.28(+0.92%)
Jan 25, 2012 1104 1120 1099 1118 0 +12.24(+1.11%)
Jan 24, 2012 1102 1114 1100 1106 0 -2.82(-0.25%)
Jan 23, 2012 1107 1114 1103 1108 0 +1.94(+0.18%)
Jan 20, 2012 1096 1110 1096 1106 0 +6.43(+0.58%)
Jan 19, 2012 1095 1106 1088 1100 0 +8.07(+0.74%)
Jan 18, 2012 1098 1103 1088 1092 0 -4.47(-0.41%)
Jan 17, 2012 1092 1105 1092 1096 0 +2.49(+0.23%)
Jan 13, 2012 1094 1094 1094 0 +3.35(+0.31%)
Jan 12, 2012 1082 1095 1082 1091 0 +3.21(+0.30%)
Jan 11, 2012 1080 1092 1080 1087 0 -1.00(-0.09%)
Jan 10, 2012 1075 1091 1077 1088 0 +13.23(+1.23%)
Jan 09, 2012 1076 1080 1069 1075 0 +6.52(+0.61%)
Jan 06, 2012 1061 1079 1058 1069 0 +10.06(+0.95%)
Jan 05, 2012 1066 1073 1053 1059 0 -9.36(-0.88%)
Jan 04, 2012 1061 1076 1061 1068 0 +8.75(+0.83%)
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%)
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.