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 (%)
Apr 30, 2009 986.41 997.66 955.68 961.06 0 -14.95(-1.53%)
Apr 29, 2009 945.48 981.99 943.39 976.00 0 +35.30(+3.75%)
Apr 28, 2009 941.50 955.32 923.86 940.70 0 -9.30(-0.98%)
Apr 27, 2009 917.49 962.20 913.48 950.01 0 +20.12(+2.16%)
Apr 24, 2009 921.55 936.87 909.73 929.89 0 +9.98(+1.08%)
Apr 23, 2009 914.10 929.92 888.58 919.91 0 +31.49(+3.54%)
Apr 22, 2009 897.00 910.62 872.67 888.42 0 +11.72(+1.34%)
Apr 21, 2009 880.50 882.28 863.82 876.70 0 +1.05(+0.12%)
Apr 20, 2009 901.70 905.68 873.05 875.66 0 -37.72(-4.13%)
Apr 17, 2009 924.52 930.95 910.38 913.37 0 -7.23(-0.79%)
Apr 16, 2009 898.72 927.90 889.50 920.61 0 +20.82(+2.31%)
Apr 15, 2009 881.92 909.28 881.63 899.78 0 +9.34(+1.05%)
Apr 14, 2009 880.70 900.68 874.51 890.45 0 -1.96(-0.22%)
Apr 13, 2009 889.22 901.35 867.55 892.40 0 -33.14(-3.58%)
Apr 10, 2009 904.79 931.50 901.08 925.54 0 +0.00(+0.00%)
Apr 09, 2009 904.79 931.50 901.08 925.54 0 +39.82(+4.50%)
Apr 08, 2009 874.88 890.53 868.03 885.73 0 +10.52(+1.20%)
Apr 07, 2009 888.22 899.06 869.54 875.20 0 -28.90(-3.20%)
Apr 06, 2009 865.24 905.48 850.45 904.10 0 +32.75(+3.76%)
Apr 03, 2009 873.79 888.81 848.46 871.35 0 -6.03(-0.69%)
Apr 02, 2009 861.11 894.32 856.18 877.38 0 +31.75(+3.76%)
Apr 01, 2009 827.99 849.95 820.23 845.63 0 +1.87(+0.22%)
Mar 31, 2009 850.29 859.95 833.29 843.76 0 +2.02(+0.24%)
Mar 30, 2009 858.33 867.73 831.19 841.73 0 -34.75(-3.96%)
Mar 27, 2009 888.75 894.26 866.83 876.48 0 -22.46(-2.50%)
Mar 26, 2009 865.69 899.73 857.57 898.94 0 +46.97(+5.51%)
Mar 25, 2009 829.14 865.01 827.83 851.97 0 +23.97(+2.89%)
Mar 24, 2009 801.93 840.29 800.88 828.00 0 +14.83(+1.82%)
Mar 23, 2009 800.08 813.42 797.97 813.17 0 +43.48(+5.65%)
Mar 20, 2009 787.97 792.78 768.25 769.69 0 -15.46(-1.97%)
Mar 19, 2009 800.33 804.19 779.98 785.15 0 -10.32(-1.30%)
Mar 18, 2009 795.35 812.76 765.00 795.47 0 -2.67(-0.33%)
Mar 17, 2009 785.88 798.14 769.76 798.14 0 +15.13(+1.93%)
Mar 16, 2009 776.50 806.44 768.80 783.01 0 +13.02(+1.69%)
Mar 13, 2009 785.10 790.74 760.41 769.99 0 -11.66(-1.49%)
Mar 12, 2009 762.40 787.39 749.95 781.64 0 +15.60(+2.04%)
Mar 11, 2009 765.43 783.90 752.53 766.04 0 -4.53(-0.59%)
Mar 10, 2009 744.15 771.20 736.93 770.57 0 +36.36(+4.95%)
Mar 09, 2009 724.60 747.59 717.36 734.21 0 +4.75(+0.65%)
Mar 06, 2009 731.27 744.83 714.27 729.46 0 +3.21(+0.44%)
Mar 05, 2009 730.66 746.20 720.10 726.25 0 -26.67(-3.54%)
Mar 04, 2009 741.86 765.80 723.43 752.91 0 +21.78(+2.98%)
Mar 03, 2009 746.36 754.97 726.36 731.13 0 -12.85(-1.73%)
Mar 02, 2009 774.95 778.30 739.82 743.98 0 -46.51(-5.88%)
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%)
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.