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 (%)
Dec 31, 2010 1342 1353 1338 1351 0 +6.79(+0.50%)
Dec 30, 2010 1342 1349 1335 1345 0 +3.21(+0.24%)
Dec 29, 2010 1343 1346 1335 1341 0 +1.37(+0.10%)
Dec 28, 2010 1338 1343 1330 1340 0 +2.30(+0.17%)
Dec 27, 2010 1337 1341 1328 1338 0 -4.81(-0.36%)
Dec 23, 2010 1334 1345 1330 1343 0 +6.74(+0.50%)
Dec 22, 2010 1328 1344 1321 1336 0 +11.37(+0.86%)
Dec 21, 2010 1316 1329 1309 1324 0 +14.01(+1.07%)
Dec 20, 2010 1334 1335 1302 1310 0 -28.53(-2.13%)
Dec 17, 2010 1338 1345 1326 1339 0 +7.97(+0.60%)
Dec 16, 2010 1325 1339 1314 1331 0 +6.48(+0.49%)
Dec 15, 2010 1329 1337 1322 1325 0 -9.68(-0.73%)
Dec 14, 2010 1325 1345 1321 1334 0 +5.40(+0.41%)
Dec 10, 2010 1339 1343 1325 1329 0 -9.09(-0.68%)
Dec 09, 2010 1359 1360 1333 1338 0 -13.21(-0.98%)
Dec 08, 2010 1372 1378 1347 1351 0 -21.70(-1.58%)
Dec 07, 2010 1388 1395 1368 1373 0 -7.64(-0.55%)
Dec 06, 2010 1378 1387 1367 1380 0 +1.14(+0.08%)
Dec 03, 2010 1385 1388 1370 1379 0 -7.61(-0.55%)
Dec 02, 2010 1365 1392 1361 1387 0 +21.53(+1.58%)
Dec 01, 2010 1347 1367 1343 1365 0 +37.45(+2.82%)
Nov 30, 2010 1327 1338 1321 1328 0 -11.23(-0.84%)
Nov 29, 2010 1335 1345 1320 1339 0 -6.27(-0.47%)
Nov 26, 2010 1351 1359 1342 1345 0 -13.36(-0.98%)
Nov 24, 2010 1341 1359 1359 1359 0 +32.04(+2.41%)
Nov 23, 2010 1322 1335 1316 1327 0 -7.26(-0.54%)
Nov 22, 2010 1322 1340 1311 1334 0 +3.05(+0.23%)
Nov 19, 2010 1346 1353 1326 1331 0 -16.07(-1.19%)
Nov 18, 2010 1324 1349 1314 1347 0 +37.87(+2.89%)
Nov 17, 2010 1309 1318 1301 1309 0 -0.95(-0.07%)
Nov 16, 2010 1322 1324 1294 1310 0 -13.29(-1.00%)
Nov 15, 2010 1323 1338 1312 1323 0 +4.67(+0.35%)
Nov 12, 2010 1353 1356 1315 1319 0 -40.52(-2.98%)
Nov 11, 2010 1380 1384 1353 1359 0 -32.18(-2.31%)
Nov 10, 2010 1402 1402 1385 1391 0 -33.82(-2.37%)
Nov 09, 2010 1445 1450 1418 1425 0 -17.05(-1.18%)
Nov 08, 2010 1438 1448 1433 1442 0 -14.86(-1.02%)
Nov 05, 2010 1451 1465 1444 1457 0 +7.12(+0.49%)
Nov 04, 2010 1437 1462 1430 1450 0 +31.74(+2.24%)
Nov 03, 2010 1431 1435 1401 1418 0 -13.49(-0.94%)
Nov 02, 2010 1445 1455 1413 1432 0 -1.83(-0.13%)
Nov 01, 2010 1433 1460 1421 1434 0 +3.92(+0.27%)
Oct 29, 2010 1434 1443 1422 1430 0 -6.17(-0.43%)
Oct 28, 2010 1444 1458 1418 1436 0 -6.64(-0.46%)
Oct 27, 2010 1442 1447 1421 1443 0 -10.71(-0.74%)
Oct 25, 2010 1460 1472 1450 1453 0 +2.50(+0.17%)
Oct 22, 2010 1454 1458 1439 1451 0 -5.42(-0.37%)
Oct 21, 2010 1454 1462 1437 1456 0 +6.70(+0.46%)
Oct 20, 2010 1425 1460 1418 1449 0 +40.48(+2.87%)
Oct 19, 2010 1420 1426 1396 1409 0 -24.03(-1.68%)
Oct 18, 2010 1419 1446 1417 1433 0 +14.39(+1.01%)
Oct 15, 2010 1446 1447 1414 1419 0 -17.47(-1.22%)
Oct 14, 2010 1444 1450 1425 1436 0 -4.47(-0.31%)
Oct 13, 2010 1429 1452 1426 1441 0 +20.91(+1.47%)
Oct 12, 2010 1418 1427 1395 1420 0 +4.50(+0.32%)
Oct 11, 2010 1408 1420 1400 1415 0 +12.31(+0.88%)
Oct 08, 2010 1403 1412 1383 1403 0 +9.28(+0.67%)
Oct 07, 2010 1403 1406 1381 1394 0 -3.53(-0.25%)
Oct 06, 2010 1395 1410 1391 1397 0 +2.41(+0.17%)
Oct 05, 2010 1364 1402 1364 1395 0 +43.21(+3.20%)
Oct 04, 2010 1356 1379 1344 1351 0 -8.82(-0.65%)
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.