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 27, 2009 816.76 817.82 789.24 790.50 0 -39.39(-4.75%)
Feb 26, 2009 863.45 868.71 824.14 829.88 0 -21.96(-2.58%)
Feb 25, 2009 884.75 886.93 841.50 851.84 0 -37.62(-4.23%)
Feb 24, 2009 868.37 898.05 859.23 889.46 0 +22.80(+2.63%)
Feb 23, 2009 916.97 917.88 864.60 866.66 0 -41.39(-4.56%)
Feb 20, 2009 916.24 927.67 888.48 908.06 0 -25.37(-2.72%)
Feb 19, 2009 943.47 953.30 928.37 933.42 0 -4.08(-0.44%)
Feb 18, 2009 942.24 954.10 927.21 937.51 0 -2.41(-0.26%)
Feb 17, 2009 954.64 965.12 933.87 939.92 0 -39.71(-4.05%)
Feb 16, 2009 970.93 995.03 970.04 979.63 0 +0.00(+0.00%)
Feb 13, 2009 970.93 995.03 970.04 979.63 0 +10.03(+1.03%)
Feb 12, 2009 962.04 971.94 940.78 969.60 0 -9.73(-0.99%)
Feb 11, 2009 983.46 989.92 966.60 979.32 0 +2.91(+0.30%)
Feb 10, 2009 1000 1019 971.16 976.41 0 -51.21(-4.98%)
Feb 09, 2009 1023 1038 1013 1028 0 +3.14(+0.31%)
Feb 06, 2009 1030 1048 1014 1024 0 -7.03(-0.68%)
Feb 05, 2009 1012 1040 991.07 1032 0 +14.71(+1.45%)
Feb 04, 2009 1017 1036 1008 1017 0 +0.47(+0.05%)
Feb 03, 2009 1012 1028 985.80 1016 0 +16.21(+1.62%)
Feb 02, 2009 1025 1026 983.08 1000 0 -38.06(-3.67%)
Jan 30, 2009 1013 1049 1010 1038 0 +26.39(+2.61%)
Jan 29, 2009 1037 1050 998.17 1012 0 -32.55(-3.12%)
Jan 28, 2009 1054 1076 1034 1044 0 -0.60(-0.06%)
Jan 27, 2009 1053 1063 1038 1045 0 -1.64(-0.16%)
Jan 26, 2009 1038 1062 1029 1047 0 +15.24(+1.48%)
Jan 23, 2009 1018 1052 1013 1031 0 -13.53(-1.29%)
Jan 22, 2009 1035 1055 1018 1045 0 -1.52(-0.15%)
Jan 21, 2009 1026 1051 1003 1046 0 +30.44(+3.00%)
Jan 20, 2009 1050 1064 1012 1016 0 -41.01(-3.88%)
Jan 19, 2009 1039 1068 1028 1057 0 +0.00(+0.00%)
Jan 16, 2009 1039 1068 1028 1057 0 +27.97(+2.72%)
Jan 15, 2009 1023 1041 992.00 1029 0 +4.66(+0.45%)
Jan 14, 2009 1018 1045 998.35 1024 0 -5.34(-0.52%)
Jan 13, 2009 1060 1063 1015 1030 0 -29.13(-2.75%)
Jan 12, 2009 1067 1071 1044 1059 0 -10.41(-0.97%)
Jan 09, 2009 1077 1089 1056 1069 0 -2.23(-0.21%)
Jan 08, 2009 1072 1078 1055 1071 0 -5.45(-0.51%)
Jan 07, 2009 1087 1095 1063 1077 0 -30.25(-2.73%)
Jan 06, 2009 1121 1125 1093 1107 0 -3.55(-0.32%)
Jan 05, 2009 1096 1122 1084 1111 0 +17.64(+1.61%)
Jan 02, 2009 1050 1099 1044 1093 0 +46.14(+4.41%)
Jan 01, 2009 1028 1057 1026 1047 0 +0.00(+0.00%)
Dec 31, 2008 1028 1057 1026 1047 0 +24.11(+2.36%)
Dec 30, 2008 994.65 1025 989.83 1023 0 +31.58(+3.19%)
Dec 29, 2008 999.12 1007 983.36 991.22 0 -9.89(-0.99%)
Dec 26, 2008 990.22 1005 987.79 1001 0 +7.96(+0.80%)
Dec 25, 2008 995.10 1005 988.73 993.15 0 +0.00(+0.00%)
Dec 24, 2008 995.10 1005 988.73 993.15 0 +0.60(+0.06%)
Dec 23, 2008 1012 1019 986.66 992.55 0 -14.84(-1.47%)
Dec 22, 2008 1005 1019 983.94 1007 0 -6.87(-0.68%)
Dec 19, 2008 1020 1044 1010 1014 0 -2.07(-0.20%)
Dec 18, 2008 1023 1041 1008 1016 0 -1.60(-0.16%)
Dec 17, 2008 1020 1031 1002 1018 0 -14.54(-1.41%)
Dec 16, 2008 988.57 1035 964.34 1032 0 +52.91(+5.40%)
Dec 15, 2008 1003 1008 967.25 979.56 0 -13.79(-1.39%)
Dec 12, 2008 987.32 1004 966.93 993.35 0 -11.32(-1.13%)
Dec 11, 2008 1020 1046 997.80 1005 0 -33.16(-3.20%)
Dec 10, 2008 1034 1059 1023 1038 0 +16.26(+1.59%)
Dec 09, 2008 1027 1054 1011 1022 0 -27.13(-2.59%)
Dec 08, 2008 1008 1069 1000 1049 0 +60.53(+6.13%)
Dec 05, 2008 956.20 990.05 917.37 988.17 0 +15.31(+1.57%)
Dec 04, 2008 995.44 1022 955.73 972.86 0 -37.93(-3.75%)
Dec 03, 2008 984.86 1021 963.38 1011 0 +10.47(+1.05%)
Dec 02, 2008 980.18 1005 956.55 1000 0 +34.32(+3.55%)
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.