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, 2009 1196 1204 1184 1196 0 -1.39(-0.12%)
Nov 27, 2009 1179 1206 1170 1198 0 -10.31(-0.85%)
Nov 25, 2009 1208 1208 1208 0 +20.23(+1.70%)
Nov 24, 2009 1190 1201 1171 1188 0 -11.13(-0.93%)
Nov 23, 2009 1191 1206 1188 1199 0 +20.75(+1.76%)
Nov 20, 2009 1163 1182 1162 1178 0 +10.11(+0.87%)
Nov 19, 2009 1173 1177 1155 1168 0 -13.45(-1.14%)
Nov 18, 2009 1189 1193 1170 1182 0 -6.07(-0.51%)
Nov 17, 2009 1181 1191 1170 1188 0 +4.00(+0.34%)
Nov 16, 2009 1156 1186 1154 1184 0 +33.15(+2.88%)
Nov 13, 2009 1137 1156 1135 1150 0 +9.74(+0.85%)
Nov 12, 2009 1148 1153 1136 1141 0 -8.32(-0.72%)
Nov 11, 2009 1147 1162 1144 1149 0 +9.30(+0.82%)
Nov 10, 2009 1148 1152 1134 1140 0 -13.97(-1.21%)
Nov 09, 2009 1129 1156 1128 1154 0 +29.87(+2.66%)
Nov 06, 2009 1119 1129 1113 1124 0 +8.54(+0.77%)
Nov 05, 2009 1097 1123 1095 1115 0 +26.26(+2.41%)
Nov 04, 2009 1089 1106 1081 1089 0 +3.37(+0.31%)
Nov 03, 2009 1086 1090 1071 1086 0 -2.40(-0.22%)
Nov 02, 2009 1078 1091 1068 1088 0 +10.61(+0.98%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
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.