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 (%)
Nov 28, 2008 990.61 1031 986.01 1028 0 +33.48(+3.37%)
Nov 27, 2008 953.20 996.37 943.85 994.75 0 +0.00(+0.00%)
Nov 26, 2008 953.20 996.37 943.85 994.75 0 +27.43(+2.84%)
Nov 25, 2008 983.56 996.80 952.95 967.32 0 -13.81(-1.41%)
Nov 24, 2008 988.39 1009 947.80 981.12 0 +5.21(+0.53%)
Nov 21, 2008 921.96 981.85 894.26 975.91 0 +56.37(+6.13%)
Nov 20, 2008 915.67 974.90 909.95 919.55 0 -8.25(-0.89%)
Nov 19, 2008 965.96 986.44 926.95 927.80 0 -42.73(-4.40%)
Nov 18, 2008 981.80 989.92 937.48 970.53 0 -20.95(-2.11%)
Nov 17, 2008 985.75 1026 981.20 991.48 0 -5.91(-0.59%)
Nov 14, 2008 1016 1058 991.96 997.39 0 -43.66(-4.19%)
Nov 13, 2008 1016 1044 959.12 1041 0 +20.34(+1.99%)
Nov 12, 2008 1037 1057 1012 1021 0 -33.44(-3.17%)
Nov 11, 2008 1068 1086 1034 1054 0 -35.59(-3.27%)
Nov 10, 2008 1105 1125 1077 1090 0 +1.12(+0.10%)
Nov 07, 2008 1087 1105 1064 1089 0 +16.50(+1.54%)
Nov 06, 2008 1136 1156 1062 1072 0 -66.27(-5.82%)
Nov 05, 2008 1185 1196 1127 1138 0 -68.94(-5.71%)
Nov 04, 2008 1218 1229 1186 1207 0 +19.93(+1.68%)
Nov 03, 2008 1183 1203 1153 1187 0 -5.15(-0.43%)
Oct 31, 2008 1149 1202 1125 1193 0 +40.20(+3.49%)
Oct 30, 2008 1172 1192 1107 1152 0 +27.28(+2.42%)
Oct 29, 2008 1115 1191 1110 1125 0 +3.80(+0.34%)
Oct 28, 2008 1048 1125 1004 1121 0 +140.16(+14.29%)
Oct 27, 2008 1020 1053 966.38 981.11 0 -42.36(-4.14%)
Oct 24, 2008 979.56 1072 965.66 1023 0 -46.82(-4.37%)
Oct 23, 2008 1009 1080 988.56 1070 0 +75.43(+7.58%)
Oct 22, 2008 1014 1029 969.71 994.86 0 -56.53(-5.38%)
Oct 21, 2008 1070 1090 1038 1051 0 -28.59(-2.65%)
Oct 20, 2008 1030 1083 1010 1080 0 +55.31(+5.40%)
Oct 17, 2008 1016 1077 1002 1025 0 -10.92(-1.05%)
Oct 16, 2008 997.71 1047 945.12 1036 0 +41.93(+4.22%)
Oct 15, 2008 1048 1069 979.49 993.66 0 -74.67(-6.99%)
Oct 14, 2008 1124 1153 1036 1068 0 -21.19(-1.94%)
Oct 13, 2008 1026 1094 994.09 1090 0 +99.06(+10.00%)
Oct 10, 2008 951.40 1035 932.68 990.46 0 -38.35(-3.73%)
Oct 09, 2008 1109 1129 1027 1029 0 -82.61(-7.43%)
Oct 08, 2008 1127 1158 1081 1111 0 -35.55(-3.10%)
Oct 07, 2008 1182 1208 1125 1147 0 -30.95(-2.63%)
Oct 06, 2008 1192 1214 1118 1178 0 -52.23(-4.25%)
Oct 03, 2008 1232 1279 1226 1230 0 +7.51(+0.61%)
Oct 02, 2008 1270 1283 1216 1223 0 -55.72(-4.36%)
Oct 01, 2008 1276 1300 1248 1278 0 -6.91(-0.54%)
Sep 30, 2008 1275 1297 1253 1285 0 +26.44(+2.10%)
Sep 29, 2008 1301 1316 1240 1259 0 -61.45(-4.65%)
Sep 26, 2008 1291 1326 1278 1320 0 +12.58(+0.96%)
Sep 25, 2008 1311 1325 1294 1308 0 +3.63(+0.28%)
Sep 24, 2008 1314 1333 1295 1304 0 -3.94(-0.30%)
Sep 23, 2008 1343 1367 1306 1308 0 -33.13(-2.47%)
Sep 22, 2008 1351 1373 1326 1341 0 -20.43(-1.50%)
Sep 19, 2008 1389 1424 1320 1362 0 +18.17(+1.35%)
Sep 18, 2008 1310 1357 1256 1343 0 +46.31(+3.57%)
Sep 17, 2008 1373 1376 1288 1297 0 -95.57(-6.86%)
Sep 16, 2008 1379 1417 1360 1393 0 -11.19(-0.80%)
Sep 15, 2008 1400 1424 1381 1404 0 -28.79(-2.01%)
Sep 12, 2008 1411 1435 1400 1433 0 +15.63(+1.10%)
Sep 11, 2008 1379 1420 1378 1417 0 +26.11(+1.88%)
Sep 10, 2008 1436 1445 1387 1391 0 -50.02(-3.47%)
Sep 09, 2008 1442 1469 1439 1441 0 -1.68(-0.12%)
Sep 08, 2008 1420 1449 1407 1443 0 +24.85(+1.75%)
Sep 05, 2008 1401 1434 1389 1418 0 +7.69(+0.55%)
Sep 04, 2008 1450 1454 1393 1410 0 -57.58(-3.92%)
Sep 03, 2008 1462 1487 1433 1468 0 +1.44(+0.10%)
Sep 02, 2008 1486 1513 1458 1466 0 +6.47(+0.44%)
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.