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

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

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 (%)
Oct 31, 2011 1359 1377 1337 1346 0 -31.87(-2.31%)
Oct 28, 2011 1370 1385 1362 1378 0 +8.68(+0.63%)
Oct 27, 2011 1390 1392 1353 1369 0 +24.39(+1.81%)
Oct 26, 2011 1376 1381 1332 1345 0 +33.48(+2.55%)
Oct 25, 2011 1331 1334 1308 1311 0 -20.39(-1.53%)
Oct 24, 2011 1323 1337 1314 1332 0 +6.10(+0.46%)
Oct 21, 2011 1300 1327 1295 1326 0 +41.49(+3.23%)
Oct 20, 2011 1294 1306 1275 1284 0 -11.08(-0.86%)
Oct 19, 2011 1287 1316 1285 1295 0 -5.01(-0.39%)
Oct 18, 2011 1270 1315 1259 1300 0 +32.90(+2.60%)
Oct 17, 2011 1296 1299 1265 1267 0 -38.60(-2.96%)
Oct 14, 2011 1309 1314 1297 1306 0 +8.18(+0.63%)
Oct 13, 2011 1303 1308 1287 1298 0 -13.71(-1.05%)
Oct 12, 2011 1310 1328 1305 1311 0 +11.18(+0.86%)
Oct 11, 2011 1296 1307 1292 1300 0 -2.70(-0.21%)
Oct 10, 2011 1283 1305 1279 1303 0 +42.37(+3.36%)
Oct 07, 2011 1260 1282 1251 1261 0 +9.03(+0.72%)
Oct 06, 2011 1241 1256 1239 1252 0 +27.24(+2.22%)
Oct 05, 2011 1211 1229 1201 1224 0 +11.36(+0.94%)
Oct 04, 2011 1178 1215 1167 1213 0 +18.60(+1.56%)
Oct 03, 2011 1232 1255 1188 1194 0 -45.14(-3.64%)
Sep 30, 2011 1254 1270 1238 1239 0 -31.69(-2.49%)
Sep 29, 2011 1281 1294 1250 1271 0 +14.14(+1.12%)
Sep 28, 2011 1280 1296 1254 1257 0 -15.39(-1.21%)
Sep 27, 2011 1299 1302 1265 1272 0 +13.10(+1.04%)
Sep 26, 2011 1235 1264 1220 1259 0 +46.85(+3.86%)
Sep 23, 2011 1194 1222 1186 1212 0 +15.79(+1.32%)
Sep 22, 2011 1206 1213 1175 1197 0 -42.87(-3.46%)
Sep 21, 2011 1290 1295 1239 1240 0 -50.71(-3.93%)
Sep 20, 2011 1308 1313 1289 1290 0 -13.09(-1.00%)
Sep 19, 2011 1301 1308 1279 1303 0 -20.90(-1.58%)
Sep 16, 2011 1313 1332 1307 1324 0 +20.56(+1.58%)
Sep 15, 2011 1293 1310 1288 1304 0 +23.68(+1.85%)
Sep 14, 2011 1282 1299 1256 1280 0 +2.64(+0.21%)
Sep 13, 2011 1269 1294 1262 1277 0 +8.23(+0.65%)
Sep 12, 2011 1240 1271 1231 1269 0 +11.52(+0.92%)
Sep 09, 2011 1266 1282 1250 1258 0 -21.57(-1.69%)
Sep 08, 2011 1305 1309 1276 1279 0 -35.47(-2.70%)
Sep 07, 2011 1296 1321 1286 1315 0 +41.05(+3.22%)
Sep 06, 2011 1255 1276 1244 1274 0 -23.37(-1.80%)
Sep 02, 2011 1297 1297 1297 0 -40.82(-3.05%)
Sep 01, 2011 1356 1372 1337 1338 0 -17.50(-1.29%)
Aug 31, 2011 1352 1365 1342 1355 0 +15.66(+1.17%)
Aug 30, 2011 1325 1349 1314 1340 0 +24.22(+1.84%)
Aug 29, 2011 1303 1318 1295 1315 0 +35.13(+2.74%)
Aug 26, 2011 1240 1284 1228 1280 0 +31.51(+2.52%)
Aug 25, 2011 1273 1279 1239 1249 0 -17.82(-1.41%)
Aug 24, 2011 1242 1271 1239 1267 0 +21.71(+1.74%)
Aug 23, 2011 1207 1246 1197 1245 0 +45.30(+3.78%)
Aug 22, 2011 1216 1220 1194 1200 0 +13.46(+1.13%)
Aug 19, 2011 1196 1221 1183 1186 0 -23.60(-1.95%)
Aug 18, 2011 1235 1240 1196 1210 0 -59.29(-4.67%)
Aug 17, 2011 1271 1282 1258 1269 0 +2.54(+0.20%)
Aug 16, 2011 1257 1283 1252 1266 0 -9.72(-0.76%)
Aug 15, 2011 1264 1278 1252 1276 0 +18.26(+1.45%)
Aug 12, 2011 1229 1261 1212 1258 0 +48.18(+3.98%)
Aug 11, 2011 1183 1225 1154 1210 0 +32.06(+2.72%)
Aug 10, 2011 1243 1247 1175 1178 0 -92.41(-7.28%)
Aug 09, 2011 1247 1273 1199 1270 0 +69.25(+5.77%)
Aug 08, 2011 1247 1261 1199 1201 0 -76.56(-5.99%)
Aug 05, 2011 1299 1306 1250 1277 0 -4.60(-0.36%)
Aug 04, 2011 1346 1347 1280 1282 0 -81.21(-5.96%)
Aug 03, 2011 1376 1381 1340 1363 0 -9.94(-0.72%)
Aug 02, 2011 1404 1418 1373 1373 0 -43.37(-3.06%)
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.