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 27, 2015 1094 1107 1084 1097 0 +1.87(+0.17%)
Feb 26, 2015 1106 1114 1091 1095 0 -13.44(-1.21%)
Feb 25, 2015 1100 1126 1090 1108 0 +6.42(+0.58%)
Feb 24, 2015 1090 1108 1079 1102 0 +4.52(+0.41%)
Feb 23, 2015 1106 1113 1083 1097 0 -13.83(-1.24%)
Feb 20, 2015 1112 1130 1103 1111 0 -9.55(-0.85%)
Feb 19, 2015 1119 1133 1094 1121 0 -9.66(-0.85%)
Feb 18, 2015 1141 1143 1107 1130 0 -10.37(-0.91%)
Feb 17, 2015 1100 1160 1093 1141 0 +46.35(+4.24%)
Feb 13, 2015 1094 1094 1094 1094 0 +26.71(+2.50%)
Feb 12, 2015 1057 1071 1052 1068 0 +15.57(+1.48%)
Feb 11, 2015 1052 1059 1047 1052 0 +1.41(+0.13%)
Feb 10, 2015 1052 1061 1045 1051 0 +0.36(+0.03%)
Feb 09, 2015 1050 1058 1044 1050 0 +0.27(+0.03%)
Feb 06, 2015 1055 1060 1039 1050 0 -6.93(-0.66%)
Feb 05, 2015 1051 1064 1044 1057 0 +6.51(+0.62%)
Feb 04, 2015 1051 1061 1040 1050 0 -3.90(-0.37%)
Feb 03, 2015 1047 1066 1033 1054 0 +7.99(+0.76%)
Feb 02, 2015 1049 1056 1035 1046 0 -3.02(-0.29%)
Jan 30, 2015 1051 1058 1041 1049 0 -4.75(-0.45%)
Jan 29, 2015 1059 1068 1038 1054 0 -3.47(-0.33%)
Jan 28, 2015 1058 1075 1048 1058 0 +1.82(+0.17%)
Jan 27, 2015 1055 1063 1047 1056 0 -2.41(-0.23%)
Jan 26, 2015 1054 1063 1044 1058 0 +4.82(+0.46%)
Jan 23, 2015 1062 1068 1046 1053 0 -7.57(-0.71%)
Jan 22, 2015 1048 1064 1045 1061 0 +17.10(+1.64%)
Jan 21, 2015 1041 1049 1035 1044 0 +0.89(+0.09%)
Jan 20, 2015 1054 1059 1035 1043 0 -12.34(-1.17%)
Jan 16, 2015 1048 1062 1045 1055 0 +7.53(+0.72%)
Jan 15, 2015 1049 1059 1044 1048 0 -3.73(-0.35%)
Jan 14, 2015 1045 1054 1035 1052 0 -0.23(-0.02%)
Jan 13, 2015 1052 1052 1052 1052 0 -12.60(-1.18%)
Jan 12, 2015 1066 1073 1056 1064 0 -2.44(-0.23%)
Jan 09, 2015 1073 1078 1060 1067 0 -9.41(-0.87%)
Jan 08, 2015 1091 1094 1067 1076 0 -12.41(-1.14%)
Jan 07, 2015 1080 1096 1068 1089 0 +12.64(+1.17%)
Jan 06, 2015 1078 1088 1067 1076 0 +2.20(+0.20%)
Jan 05, 2015 1074 1083 1062 1074 0 -2.75(-0.26%)
Jan 02, 2015 1055 1085 1050 1077 0 +23.80(+2.26%)
Dec 31, 2014 1053 1053 1053 1053 0 -14.29(-1.34%)
Dec 30, 2014 1071 1077 1059 1067 0 -5.48(-0.51%)
Dec 29, 2014 1074 1086 1067 1073 0 -16.31(-1.50%)
Dec 26, 2014 1078 1095 1076 1089 0 +11.35(+1.05%)
Dec 24, 2014 1077 1077 1077 1077 0 -3.63(-0.34%)
Dec 23, 2014 1092 1095 1077 1081 0 -14.92(-1.36%)
Dec 22, 2014 1097 1104 1088 1096 0 -1.85(-0.17%)
Dec 19, 2014 1094 1107 1081 1098 0 +1.12(+0.10%)
Dec 18, 2014 1094 1103 1084 1097 0 +6.60(+0.61%)
Dec 17, 2014 1061 1092 1056 1090 0 +29.92(+2.82%)
Dec 16, 2014 1060 1081 1058 1060 0 -11.85(-1.11%)
Dec 15, 2014 1095 1100 1060 1072 0 -20.83(-1.91%)
Dec 12, 2014 1108 1113 1090 1093 0 -20.90(-1.88%)
Dec 11, 2014 1100 1115 1093 1114 0 +12.40(+1.13%)
Dec 10, 2014 1113 1116 1099 1101 0 -14.95(-1.34%)
Dec 09, 2014 1096 1118 1085 1116 0 +13.35(+1.21%)
Dec 08, 2014 1117 1123 1097 1103 0 -15.93(-1.42%)
Dec 05, 2014 1122 1128 1110 1119 0 -9.05(-0.80%)
Dec 04, 2014 1122 1134 1117 1128 0 +3.38(+0.30%)
Dec 03, 2014 1114 1129 1111 1125 0 +7.48(+0.67%)
Dec 02, 2014 1116 1124 1103 1117 0 +1.76(+0.16%)
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.