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 29, 2012 1544 1554 1534 1538 0 -4.37(-0.28%)
Feb 28, 2012 1545 1548 1536 1542 0 -2.00(-0.13%)
Feb 27, 2012 1549 1555 1537 1544 0 -11.52(-0.74%)
Feb 24, 2012 1548 1568 1546 1556 0 +6.33(+0.41%)
Feb 23, 2012 1547 1556 1543 1549 0 -3.64(-0.23%)
Feb 22, 2012 1542 1557 1538 1553 0 +7.27(+0.47%)
Feb 21, 2012 1543 1551 1533 1546 0 +7.80(+0.51%)
Feb 17, 2012 1538 1538 1538 0 +8.86(+0.58%)
Feb 16, 2012 1527 1534 1520 1529 0 -2.90(-0.19%)
Feb 15, 2012 1549 1551 1528 1532 0 -12.86(-0.83%)
Feb 14, 2012 1542 1546 1531 1545 0 +11.69(+0.76%)
Feb 13, 2012 1539 1544 1527 1533 0 +4.11(+0.27%)
Feb 10, 2012 1538 1540 1520 1529 0 -18.02(-1.16%)
Feb 09, 2012 1544 1553 1537 1547 0 +8.24(+0.54%)
Feb 08, 2012 1523 1543 1519 1539 0 +8.49(+0.55%)
Feb 07, 2012 1526 1534 1514 1530 0 -5.00(-0.33%)
Feb 06, 2012 1527 1537 1525 1535 0 -11.33(-0.73%)
Feb 03, 2012 1541 1553 1537 1547 0 +20.53(+1.35%)
Feb 02, 2012 1527 1529 1514 1526 0 -3.72(-0.24%)
Feb 01, 2012 1520 1540 1520 1530 0 +24.01(+1.59%)
Jan 31, 2012 1512 1525 1499 1506 0 +0.23(+0.02%)
Jan 30, 2012 1504 1510 1496 1506 0 -10.73(-0.71%)
Jan 27, 2012 1529 1535 1513 1516 0 -20.94(-1.36%)
Jan 26, 2012 1551 1559 1526 1537 0 -6.65(-0.43%)
Jan 25, 2012 1514 1558 1492 1544 0 +7.32(+0.48%)
Jan 24, 2012 1531 1542 1523 1537 0 -3.43(-0.22%)
Jan 23, 2012 1543 1557 1534 1540 0 -0.43(-0.03%)
Jan 20, 2012 1544 1549 1533 1540 0 -1.36(-0.09%)
Jan 19, 2012 1535 1548 1529 1542 0 +10.42(+0.68%)
Jan 18, 2012 1523 1538 1520 1531 0 +2.57(+0.17%)
Jan 17, 2012 1532 1544 1526 1529 0 +11.51(+0.76%)
Jan 13, 2012 1517 1517 1517 0 -20.08(-1.31%)
Jan 12, 2012 1522 1541 1521 1537 0 +16.95(+1.11%)
Jan 11, 2012 1520 1525 1511 1520 0 -3.33(-0.22%)
Jan 10, 2012 1525 1531 1511 1524 0 +11.25(+0.74%)
Jan 09, 2012 1517 1520 1503 1512 0 +9.16(+0.61%)
Jan 06, 2012 1501 1509 1486 1503 0 +7.23(+0.48%)
Jan 05, 2012 1503 1506 1480 1496 0 -16.41(-1.08%)
Jan 04, 2012 1509 1518 1498 1512 0 +16.83(+1.13%)
Dec 30, 2011 1505 1511 1494 1496 0 -16.87(-1.12%)
Dec 29, 2011 1500 1517 1497 1513 0 +16.46(+1.10%)
Dec 28, 2011 1516 1519 1492 1496 0 -15.69(-1.04%)
Dec 27, 2011 1501 1515 1493 1512 0 +6.44(+0.43%)
Dec 23, 2011 1505 1505 1505 0 +15.16(+1.02%)
Dec 21, 2011 1475 1493 1461 1490 0 +19.03(+1.29%)
Dec 20, 2011 1446 1476 1446 1471 0 +45.52(+3.19%)
Dec 19, 2011 1443 1453 1421 1426 0 -12.76(-0.89%)
Dec 16, 2011 1442 1465 1428 1438 0 +7.18(+0.50%)
Dec 15, 2011 1435 1439 1422 1431 0 +13.80(+0.97%)
Dec 14, 2011 1424 1445 1413 1417 0 -14.98(-1.05%)
Dec 13, 2011 1446 1464 1426 1432 0 +0.72(+0.05%)
Dec 12, 2011 1443 1451 1419 1432 0 -21.37(-1.47%)
Dec 09, 2011 1432 1456 1425 1453 0 +32.91(+2.32%)
Dec 08, 2011 1432 1444 1414 1420 0 -15.79(-1.10%)
Dec 07, 2011 1427 1452 1416 1436 0 -1.23(-0.09%)
Dec 06, 2011 1434 1451 1431 1437 0 +0.42(+0.03%)
Dec 05, 2011 1461 1469 1424 1437 0 -5.03(-0.35%)
Dec 02, 2011 1451 1456 1434 1442 0 +5.43(+0.38%)
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.