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 (%)
Feb 28, 2013 1608 1619 1593 1601 0 -10.70(-0.66%)
Feb 27, 2013 1576 1622 1576 1612 0 +33.10(+2.10%)
Feb 26, 2013 1575 1584 1569 1579 0 -17.68(-1.11%)
Feb 22, 2013 1594 1603 1590 1596 0 +13.80(+0.87%)
Feb 21, 2013 1565 1586 1563 1582 0 +18.85(+1.21%)
Feb 20, 2013 1579 1591 1563 1564 0 -2.92(-0.19%)
Feb 15, 2013 1567 1567 1567 0 +3.12(+0.20%)
Feb 14, 2013 1560 1572 1556 1563 0 +1.07(+0.07%)
Feb 13, 2013 1580 1583 1559 1562 0 -21.92(-1.38%)
Feb 12, 2013 1588 1591 1581 1584 0 +0.58(+0.04%)
Feb 11, 2013 1590 1593 1578 1584 0 -8.24(-0.52%)
Feb 08, 2013 1602 1606 1585 1592 0 -13.47(-0.84%)
Feb 07, 2013 1583 1608 1582 1605 0 +22.89(+1.45%)
Feb 06, 2013 1568 1583 1566 1582 0 +19.93(+1.28%)
Feb 04, 2013 1544 1570 1544 1563 0 +7.83(+0.50%)
Feb 01, 2013 1550 1561 1542 1555 0 +15.81(+1.03%)
Jan 31, 2013 1559 1560 1537 1539 0 -21.65(-1.39%)
Jan 30, 2013 1562 1569 1547 1561 0 +9.72(+0.63%)
Jan 29, 2013 1560 1562 1540 1551 0 -5.35(-0.34%)
Jan 28, 2013 1566 1577 1552 1556 0 -23.37(-1.48%)
Jan 25, 2013 1589 1591 1575 1580 0 -9.19(-0.58%)
Jan 24, 2013 1586 1604 1571 1589 0 +4.82(+0.30%)
Jan 23, 2013 1576 1590 1565 1584 0 +0.89(+0.06%)
Jan 22, 2013 1580 1585 1574 1583 0 -12.10(-0.76%)
Jan 18, 2013 1595 1595 1595 0 -4.54(-0.28%)
Jan 17, 2013 1558 1607 1554 1600 0 +17.95(+1.13%)
Jan 16, 2013 1576 1589 1568 1582 0 -43.93(-2.70%)
Jan 15, 2013 1610 1627 1609 1626 0 +8.14(+0.50%)
Jan 14, 2013 1598 1620 1589 1618 0 +21.24(+1.33%)
Jan 12, 2013 1609 1615 1587 1596 0 +0.00(+0.00%)
Jan 11, 2013 1609 1615 1587 1596 0 -34.75(-2.13%)
Jan 10, 2013 1628 1632 1612 1631 0 +7.81(+0.48%)
Jan 09, 2013 1591 1625 1590 1623 0 +45.03(+2.85%)
Jan 08, 2013 1592 1607 1558 1578 0 -36.00(-2.23%)
Jan 07, 2013 1639 1642 1601 1614 0 -29.35(-1.79%)
Jan 04, 2013 1644 1649 1636 1644 0 +6.06(+0.37%)
Jan 03, 2013 1630 1648 1619 1637 0 +6.49(+0.40%)
Jan 02, 2013 1630 1632 1599 1631 0 +35.63(+2.23%)
Dec 31, 2012 1595 1595 1595 0 +15.50(+0.98%)
Dec 28, 2012 1591 1603 1577 1580 0 -25.74(-1.60%)
Dec 27, 2012 1605 1614 1587 1606 0 +0.39(+0.02%)
Dec 26, 2012 1615 1621 1601 1605 0 -9.00(-0.56%)
Dec 24, 2012 1614 1614 1614 0 -6.72(-0.41%)
Dec 21, 2012 1600 1622 1590 1621 0 -0.83(-0.05%)
Dec 20, 2012 1612 1622 1607 1622 0 +14.64(+0.91%)
Dec 19, 2012 1611 1620 1599 1607 0 -1.20(-0.07%)
Dec 18, 2012 1584 1611 1581 1608 0 +18.89(+1.19%)
Dec 17, 2012 1579 1590 1567 1589 0 +14.72(+0.93%)
Dec 14, 2012 1580 1587 1571 1575 0 -4.90(-0.31%)
Dec 13, 2012 1601 1603 1575 1580 0 -22.64(-1.41%)
Dec 12, 2012 1610 1615 1598 1602 0 -5.63(-0.35%)
Dec 11, 2012 1603 1615 1601 1608 0 +6.27(+0.39%)
Dec 10, 2012 1583 1603 1577 1602 0 +17.69(+1.12%)
Dec 07, 2012 1575 1585 1564 1584 0 +11.31(+0.72%)
Dec 06, 2012 1569 1573 1551 1573 0 +1.96(+0.12%)
Dec 05, 2012 1569 1581 1552 1571 0 +0.54(+0.03%)
Dec 04, 2012 1566 1582 1562 1570 0 -6.23(-0.40%)
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%)
Sep 04, 2012 1528 1528 1507 1517 0 -8.88(-0.58%)
Aug 31, 2012 1526 1526 1526 0 +10.72(+0.71%)
Aug 30, 2012 1520 1522 1508 1515 0 -12.89(-0.84%)
Aug 29, 2012 1528 1538 1519 1528 0 +3.75(+0.25%)
Aug 27, 2012 1514 1533 1513 1525 0 +8.37(+0.55%)
Aug 24, 2012 1502 1518 1496 1516 0 +12.41(+0.83%)
Aug 23, 2012 1532 1533 1496 1504 0 -39.56(-2.56%)
Aug 22, 2012 1554 1560 1539 1543 0 -11.01(-0.71%)
Aug 21, 2012 1570 1575 1551 1554 0 -10.06(-0.64%)
Aug 20, 2012 1559 1568 1555 1564 0 +0.56(+0.04%)
Aug 17, 2012 1562 1567 1555 1564 0 +2.94(+0.19%)
Aug 16, 2012 1552 1564 1548 1561 0 +10.29(+0.66%)
Aug 15, 2012 1553 1561 1542 1551 0 -10.81(-0.69%)
Aug 14, 2012 1570 1573 1557 1561 0 -6.37(-0.41%)
Aug 13, 2012 1560 1573 1557 1568 0 +0.03(+0.00%)
Aug 11, 2012 1561 1570 1558 1568 0 +0.00(+0.00%)
Aug 10, 2012 1561 1570 1558 1568 0 -0.05(-0.00%)
Aug 09, 2012 1571 1573 1558 1568 0 -3.60(-0.23%)
Aug 08, 2012 1560 1573 1558 1571 0 +2.43(+0.15%)
Aug 07, 2012 1549 1572 1543 1569 0 +27.59(+1.79%)
Aug 06, 2012 1547 1552 1538 1541 0 +2.17(+0.14%)
Aug 03, 2012 1537 1549 1530 1539 0 +19.43(+1.28%)
Aug 02, 2012 1529 1532 1504 1520 0 -16.77(-1.09%)
Aug 01, 2012 1567 1571 1534 1537 0 -22.04(-1.41%)
Jul 31, 2012 1573 1579 1556 1559 0 -15.28(-0.97%)
Jul 30, 2012 1571 1587 1564 1574 0 -11.02(-0.70%)
Jul 27, 2012 1580 1594 1572 1585 0 +17.29(+1.10%)
Jul 26, 2012 1574 1591 1555 1568 0 +10.25(+0.66%)
Jul 25, 2012 1563 1570 1536 1557 0 +29.99(+1.96%)
Jul 24, 2012 1543 1550 1514 1527 0 -16.93(-1.10%)
Jul 23, 2012 1534 1548 1520 1544 0 -18.09(-1.16%)
Jul 20, 2012 1575 1582 1557 1562 0 -20.61(-1.30%)
Jul 19, 2012 1570 1587 1563 1583 0 +15.76(+1.01%)
Jul 18, 2012 1543 1577 1542 1567 0 +16.96(+1.09%)
Jul 17, 2012 1549 1557 1529 1550 0 +4.82(+0.31%)
Jul 16, 2012 1548 1550 1531 1545 0 -9.66(-0.62%)
Jul 14, 2012 1526 1557 1524 1555 0 +0.00(+0.00%)
Jul 13, 2012 1526 1557 1524 1555 0 +34.21(+2.25%)
Jul 12, 2012 1515 1529 1506 1521 0 +1.60(+0.11%)
Jul 11, 2012 1544 1545 1514 1519 0 -32.35(-2.08%)
Jul 10, 2012 1577 1586 1545 1552 0 -14.49(-0.93%)
Jul 09, 2012 1567 1580 1559 1566 0 +8.54(+0.55%)
Jul 06, 2012 1557 1560 1542 1558 0 -13.19(-0.84%)
Jul 05, 2012 1571 1578 1561 1571 0 -0.27(-0.02%)
Jul 03, 2012 1571 1571 1571 0 +20.81(+1.34%)
Jul 02, 2012 1567 1579 1536 1550 0 -21.02(-1.34%)
Jun 30, 2012 1545 1574 1542 1571 0 -0.97(-0.06%)
Jun 29, 2012 1545 1574 1542 1572 0 +55.01(+3.63%)
Jun 28, 2012 1510 1520 1498 1517 0 -6.13(-0.40%)
Jun 27, 2012 1505 1526 1503 1523 0 +20.70(+1.38%)
Jun 26, 2012 1510 1516 1494 1503 0 -1.48(-0.10%)
Jun 25, 2012 1519 1522 1504 1504 0 -18.67(-1.23%)
Jun 22, 2012 1516 1526 1505 1523 0 +12.98(+0.86%)
Jun 21, 2012 1546 1551 1508 1510 0 -30.07(-1.95%)
Jun 20, 2012 1533 1548 1526 1540 0 +3.19(+0.21%)
Jun 19, 2012 1527 1544 1520 1537 0 +18.36(+1.21%)
Jun 18, 2012 1509 1527 1502 1518 0 +3.15(+0.21%)
Jun 15, 2012 1514 1521 1504 1515 0 +6.29(+0.42%)
Jun 14, 2012 1507 1519 1495 1509 0 +2.44(+0.16%)
Jun 13, 2012 1513 1520 1496 1506 0 -8.92(-0.59%)
Jun 12, 2012 1482 1519 1479 1515 0 +47.08(+3.21%)
Jun 11, 2012 1481 1485 1463 1468 0 +0.58(+0.04%)
Jun 08, 2012 1460 1468 1453 1468 0 +2.09(+0.14%)
Jun 07, 2012 1458 1474 1455 1466 0 +18.77(+1.30%)
Jun 06, 2012 1424 1447 1424 1447 0 +30.21(+2.13%)
Jun 05, 2012 1409 1419 1401 1417 0 +3.51(+0.25%)
Jun 04, 2012 1425 1426 1404 1413 0 +2.86(+0.20%)
Jun 02, 2012 1433 1440 1409 1410 0 +0.00(+0.00%)
Jun 01, 2012 1433 1440 1409 1410 0 -43.36(-2.98%)
May 31, 2012 1453 1464 1445 1454 0 +2.98(+0.21%)
May 30, 2012 1455 1466 1445 1451 0 -14.48(-0.99%)
May 29, 2012 1463 1467 1452 1465 0 +9.90(+0.68%)
May 25, 2012 1455 1455 1455 0 -23.71(-1.60%)
May 24, 2012 1481 1491 1458 1479 0 -5.27(-0.36%)
May 23, 2012 1468 1486 1452 1484 0 +0.01(+0.00%)
May 22, 2012 1486 1497 1476 1484 0 -3.48(-0.23%)
May 21, 2012 1464 1489 1459 1488 0 +43.95(+3.04%)
May 18, 2012 1460 1467 1439 1444 0 -10.71(-0.74%)
May 17, 2012 1502 1506 1450 1454 0 -48.22(-3.21%)
May 16, 2012 1513 1524 1501 1503 0 -4.90(-0.33%)
May 15, 2012 1519 1529 1504 1508 0 -12.18(-0.80%)
May 14, 2012 1516 1531 1504 1520 0 -9.21(-0.60%)
May 11, 2012 1530 1541 1523 1529 0 -5.34(-0.35%)
May 10, 2012 1549 1559 1531 1534 0 -5.99(-0.39%)
May 09, 2012 1546 1556 1529 1540 0 -26.89(-1.72%)
May 08, 2012 1566 1571 1551 1567 0 -10.45(-0.66%)
May 07, 2012 1573 1580 1565 1578 0 +2.74(+0.17%)
May 04, 2012 1584 1589 1568 1575 0 -18.74(-1.18%)
May 03, 2012 1598 1603 1587 1594 0 -6.93(-0.43%)
May 02, 2012 1594 1606 1585 1601 0 -1.82(-0.11%)
May 01, 2012 1590 1614 1576 1602 0 +9.44(+0.59%)
Apr 30, 2012 1586 1595 1572 1593 0 -5.45(-0.34%)
Apr 27, 2012 1600 1609 1592 1598 0 +4.25(+0.27%)
Apr 26, 2012 1587 1602 1582 1594 0 +5.88(+0.37%)
Apr 25, 2012 1560 1599 1554 1588 0 +60.24(+3.94%)
Apr 24, 2012 1527 1538 1520 1528 0 +7.50(+0.49%)
Apr 23, 2012 1517 1525 1508 1521 0 -13.76(-0.90%)
Apr 20, 2012 1527 1544 1524 1534 0 +11.20(+0.74%)
Apr 19, 2012 1536 1541 1516 1523 0 -12.44(-0.81%)
Apr 18, 2012 1532 1545 1530 1536 0 -6.66(-0.43%)
Apr 17, 2012 1527 1548 1524 1542 0 +25.20(+1.66%)
Apr 16, 2012 1522 1529 1510 1517 0 -3.26(-0.21%)
Apr 13, 2012 1524 1531 1511 1520 0 -10.33(-0.67%)
Apr 12, 2012 1495 1538 1495 1531 0 +35.66(+2.39%)
Apr 11, 2012 1493 1508 1490 1495 0 +21.37(+1.45%)
Apr 10, 2012 1502 1504 1473 1474 0 -33.59(-2.23%)
Apr 09, 2012 1511 1514 1503 1507 0 -22.35(-1.46%)
Apr 05, 2012 1526 1535 1523 1530 0 -1.90(-0.12%)
Apr 04, 2012 1535 1540 1526 1531 0 -16.24(-1.05%)
Apr 03, 2012 1553 1557 1537 1548 0 -9.17(-0.59%)
Apr 02, 2012 1536 1563 1527 1557 0 +12.00(+0.78%)
Mar 30, 2012 1541 1546 1531 1545 0 +3.98(+0.26%)
Mar 29, 2012 1532 1542 1519 1541 0 -1.49(-0.10%)
Mar 28, 2012 1555 1560 1534 1542 0 -10.47(-0.67%)
Mar 27, 2012 1558 1560 1552 1553 0 -6.02(-0.39%)
Mar 26, 2012 1545 1560 1543 1559 0 +24.71(+1.61%)
Mar 23, 2012 1535 1540 1528 1534 0 +2.22(+0.14%)
Mar 22, 2012 1539 1545 1518 1532 0 -13.82(-0.89%)
Mar 21, 2012 1550 1556 1542 1546 0 -3.96(-0.26%)
Mar 20, 2012 1550 1557 1538 1550 0 -7.09(-0.46%)
Mar 19, 2012 1549 1563 1549 1557 0 +3.65(+0.24%)
Mar 16, 2012 1563 1564 1549 1553 0 -4.69(-0.30%)
Mar 15, 2012 1560 1563 1548 1558 0 +1.50(+0.10%)
Mar 14, 2012 1543 1561 1541 1556 0 +12.80(+0.83%)
Mar 13, 2012 1532 1544 1522 1544 0 +16.93(+1.11%)
Mar 12, 2012 1520 1535 1518 1527 0 +5.51(+0.36%)
Mar 09, 2012 1535 1538 1516 1521 0 -13.02(-0.85%)
Mar 08, 2012 1531 1543 1524 1534 0 +17.42(+1.15%)
Mar 07, 2012 1502 1521 1499 1517 0 +14.07(+0.94%)
Mar 06, 2012 1516 1519 1497 1503 0 -30.15(-1.97%)
Mar 05, 2012 1545 1551 1526 1533 0 -10.29(-0.67%)
Mar 02, 2012 1544 1550 1536 1543 0 -0.19(-0.01%)
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.