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 30, 2012 1576 1583 1567 1576 0 +4.49(+0.29%)
Nov 29, 2012 1573 1585 1563 1572 0 +3.81(+0.24%)
Nov 28, 2012 1563 1570 1546 1568 0 -4.55(-0.29%)
Nov 27, 2012 1568 1578 1557 1573 0 +2.53(+0.16%)
Nov 26, 2012 1555 1571 1550 1570 0 +8.75(+0.56%)
Nov 24, 2012 1554 1561 1548 1561 0 +0.00(+0.00%)
Nov 23, 2012 1554 1561 1548 1561 0 +11.87(+0.77%)
Nov 21, 2012 1549 1549 1549 0 +12.46(+0.81%)
Nov 20, 2012 1525 1542 1522 1537 0 +10.46(+0.69%)
Nov 19, 2012 1516 1529 1508 1527 0 +24.46(+1.63%)
Nov 16, 2012 1507 1511 1489 1502 0 -1.09(-0.07%)
Nov 15, 2012 1509 1523 1498 1503 0 -7.30(-0.48%)
Nov 14, 2012 1554 1560 1507 1510 0 -42.46(-2.73%)
Nov 13, 2012 1541 1570 1538 1553 0 -1.97(-0.13%)
Nov 12, 2012 1552 1569 1546 1555 0 +2.33(+0.15%)
Nov 09, 2012 1506 1556 1500 1553 0 +42.57(+2.82%)
Nov 08, 2012 1499 1519 1496 1510 0 +11.38(+0.76%)
Nov 07, 2012 1513 1514 1478 1499 0 -43.31(-2.81%)
Nov 06, 2012 1515 1553 1510 1542 0 +31.74(+2.10%)
Nov 05, 2012 1504 1516 1500 1510 0 +1.69(+0.11%)
Nov 02, 2012 1526 1535 1507 1508 0 -12.65(-0.83%)
Nov 01, 2012 1514 1536 1511 1521 0 +9.72(+0.64%)
Oct 31, 2012 1523 1529 1504 1511 0 -4.54(-0.30%)
Oct 26, 2012 1516 1516 1516 0 -6.93(-0.46%)
Oct 25, 2012 1546 1551 1504 1523 0 -14.41(-0.94%)
Oct 24, 2012 1574 1578 1530 1537 0 -1.26(-0.08%)
Oct 23, 2012 1542 1546 1531 1539 0 -24.36(-1.56%)
Oct 19, 2012 1570 1573 1556 1563 0 -12.28(-0.78%)
Oct 18, 2012 1560 1575 1554 1575 0 +12.77(+0.82%)
Oct 17, 2012 1562 1567 1544 1562 0 +5.38(+0.35%)
Oct 16, 2012 1541 1561 1535 1557 0 +25.71(+1.68%)
Oct 15, 2012 1522 1532 1519 1531 0 +9.55(+0.63%)
Oct 12, 2012 1511 1531 1507 1522 0 +16.15(+1.07%)
Oct 11, 2012 1508 1519 1505 1506 0 +8.26(+0.55%)
Oct 10, 2012 1506 1515 1495 1497 0 -6.22(-0.41%)
Oct 09, 2012 1507 1517 1499 1504 0 -0.99(-0.07%)
Oct 08, 2012 1507 1516 1503 1505 0 -6.19(-0.41%)
Oct 06, 2012 1501 1520 1499 1511 0 +0.00(+0.00%)
Oct 05, 2012 1501 1520 1499 1511 0 +16.16(+1.08%)
Oct 04, 2012 1499 1505 1489 1495 0 +3.65(+0.24%)
Oct 03, 2012 1490 1494 1480 1491 0 +6.83(+0.46%)
Oct 02, 2012 1489 1501 1471 1484 0 -13.41(-0.90%)
Oct 01, 2012 1494 1511 1487 1498 0 -4.47(-0.30%)
Sep 28, 2012 1506 1511 1492 1502 0 -10.66(-0.70%)
Sep 27, 2012 1519 1522 1503 1513 0 -2.73(-0.18%)
Sep 26, 2012 1505 1525 1500 1515 0 +10.56(+0.70%)
Sep 25, 2012 1518 1524 1503 1505 0 -8.96(-0.59%)
Sep 24, 2012 1505 1517 1499 1514 0 -0.80(-0.05%)
Sep 21, 2012 1517 1520 1506 1515 0 +2.32(+0.15%)
Sep 20, 2012 1503 1513 1497 1512 0 -1.49(-0.10%)
Sep 19, 2012 1525 1528 1511 1514 0 -6.75(-0.44%)
Sep 18, 2012 1512 1522 1505 1521 0 +7.62(+0.50%)
Sep 17, 2012 1524 1528 1509 1513 0 -20.36(-1.33%)
Sep 14, 2012 1547 1557 1527 1533 0 -8.87(-0.58%)
Sep 13, 2012 1524 1551 1518 1542 0 +13.45(+0.88%)
Sep 12, 2012 1533 1540 1522 1529 0 -1.48(-0.10%)
Sep 11, 2012 1528 1538 1527 1530 0 +3.37(+0.22%)
Sep 10, 2012 1548 1549 1522 1527 0 -32.03(-2.05%)
Sep 07, 2012 1560 1562 1552 1559 0 -0.01(-0.00%)
Sep 06, 2012 1545 1566 1545 1559 0 +22.23(+1.45%)
Sep 05, 2012 1527 1540 1521 1537 0 +19.35(+1.28%)
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.