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 (%)
Jul 31, 2017 1103 1111 1096 1106 0 +5.90(+0.54%)
Jul 28, 2017 1100 1106 1086 1100 0 +3.64(+0.33%)
Jul 27, 2017 1105 1112 1086 1096 0 -7.57(-0.69%)
Jul 26, 2017 1103 1117 1097 1104 0 +4.65(+0.42%)
Jul 25, 2017 1103 1113 1087 1099 0 -1.59(-0.14%)
Jul 24, 2017 1099 1107 1091 1101 0 +8.74(+0.80%)
Jul 21, 2017 1090 1100 1081 1092 0 +4.57(+0.42%)
Jul 20, 2017 1094 1100 1078 1088 0 -3.56(-0.33%)
Jul 19, 2017 1085 1100 1076 1091 0 +15.80(+1.47%)
Jul 18, 2017 1065 1081 1054 1075 0 -14.21(-1.30%)
Jul 17, 2017 1097 1105 1086 1090 0 -6.36(-0.58%)
Jul 14, 2017 1086 1100 1082 1096 0 +10.36(+0.95%)
Jul 13, 2017 1101 1102 1081 1086 0 -13.09(-1.19%)
Jul 12, 2017 1091 1107 1087 1099 0 +12.00(+1.10%)
Jul 11, 2017 1084 1091 1077 1087 0 +4.21(+0.39%)
Jul 10, 2017 1076 1088 1073 1082 0 +4.76(+0.44%)
Jul 07, 2017 1084 1087 1073 1078 0 -7.35(-0.68%)
Jul 06, 2017 1089 1093 1079 1085 0 -5.64(-0.52%)
Jul 05, 2017 1089 1103 1084 1091 0 -1.24(-0.11%)
Jul 03, 2017 1080 1095 1077 1092 0 +11.34(+1.05%)
Jun 30, 2017 1081 1087 1075 1081 0 -0.20(-0.02%)
Jun 29, 2017 1086 1089 1070 1081 0 -7.08(-0.65%)
Jun 28, 2017 1083 1091 1070 1088 0 -9.43(-0.86%)
Jun 27, 2017 1116 1120 1092 1097 0 -21.41(-1.91%)
Jun 26, 2017 1119 1128 1111 1119 0 +4.80(+0.43%)
Jun 23, 2017 1107 1117 1101 1114 0 +11.36(+1.03%)
Jun 22, 2017 1107 1114 1093 1103 0 -1.34(-0.12%)
Jun 21, 2017 1122 1123 1095 1104 0 -16.57(-1.48%)
Jun 20, 2017 1128 1131 1114 1120 0 -6.46(-0.57%)
Jun 19, 2017 1117 1132 1112 1127 0 +12.00(+1.08%)
Jun 16, 2017 1102 1120 1099 1115 0 +11.57(+1.05%)
Jun 15, 2017 1092 1109 1086 1103 0 +6.13(+0.56%)
Jun 14, 2017 1091 1102 1087 1097 0 +5.88(+0.54%)
Jun 13, 2017 1093 1100 1084 1091 0 +1.80(+0.17%)
Jun 12, 2017 1094 1102 1085 1090 0 -4.27(-0.39%)
Jun 09, 2017 1088 1098 1084 1094 0 +2.77(+0.25%)
Jun 08, 2017 1083 1095 1076 1091 0 +6.77(+0.62%)
Jun 07, 2017 1087 1093 1076 1084 0 -3.60(-0.33%)
Jun 06, 2017 1088 1092 1077 1088 0 +1.27(+0.12%)
Jun 05, 2017 1095 1093 1077 1087 0 -9.33(-0.85%)
Jun 02, 2017 1096 1100 1086 1096 0 +1.87(+0.17%)
Jun 01, 2017 1086 1099 1080 1094 0 +8.22(+0.76%)
May 31, 2017 1083 1092 1071 1086 0 +4.65(+0.43%)
May 30, 2017 1082 1084 1072 1081 0 -2.39(-0.22%)
May 26, 2017 1080 1087 1070 1084 0 +2.28(+0.21%)
May 25, 2017 1077 1089 1072 1081 0 +3.86(+0.36%)
May 24, 2017 1070 1082 1067 1077 0 +8.53(+0.80%)
May 23, 2017 1066 1074 1059 1069 0 -0.95(-0.09%)
May 22, 2017 1062 1075 1059 1070 0 +10.71(+1.01%)
May 19, 2017 1058 1071 1051 1059 0 +2.27(+0.21%)
May 18, 2017 1065 1071 1051 1057 0 -7.63(-0.72%)
May 17, 2017 1064 1071 1054 1065 0 -3.91(-0.37%)
May 16, 2017 1073 1080 1062 1068 0 -2.13(-0.20%)
May 15, 2017 1068 1079 1063 1071 0 +2.59(+0.24%)
May 12, 2017 1066 1076 1059 1068 0 +4.68(+0.44%)
May 11, 2017 1066 1074 1056 1063 0 +2.12(+0.20%)
May 10, 2017 1056 1065 1049 1061 0 +3.76(+0.36%)
May 09, 2017 1074 1079 1051 1057 0 -17.26(-1.61%)
May 08, 2017 1076 1086 1063 1075 0 +1.96(+0.18%)
May 05, 2017 1067 1089 1061 1073 0 -1.45(-0.13%)
May 04, 2017 1071 1084 1050 1074 0 +5.59(+0.52%)
May 03, 2017 1084 1087 1064 1069 0 -16.97(-1.56%)
May 02, 2017 1102 1105 1077 1086 0 -22.32(-2.01%)
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.