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 (%)
Jun 30, 2011 1493 1516 1491 1513 0 +24.49(+1.65%)
Jun 29, 2011 1480 1494 1474 1488 0 +12.33(+0.84%)
Jun 28, 2011 1470 1479 1462 1476 0 +9.64(+0.66%)
Jun 27, 2011 1461 1472 1458 1466 0 +9.06(+0.62%)
Jun 24, 2011 1462 1467 1449 1457 0 -3.27(-0.22%)
Jun 23, 2011 1461 1468 1442 1461 0 -18.88(-1.28%)
Jun 22, 2011 1504 1508 1478 1480 0 -32.14(-2.13%)
Jun 21, 2011 1530 1531 1507 1512 0 -4.17(-0.28%)
Jun 20, 2011 1514 1521 1513 1516 0 +7.42(+0.49%)
Jun 17, 2011 1515 1524 1500 1508 0 +5.10(+0.34%)
Jun 16, 2011 1499 1515 1493 1503 0 +2.74(+0.18%)
Jun 15, 2011 1507 1532 1495 1501 0 -17.34(-1.14%)
Jun 14, 2011 1496 1524 1491 1518 0 +31.46(+2.12%)
Jun 13, 2011 1488 1496 1482 1487 0 +4.38(+0.30%)
Jun 10, 2011 1500 1505 1480 1482 0 -25.46(-1.69%)
Jun 09, 2011 1499 1515 1492 1508 0 +8.54(+0.57%)
Jun 08, 2011 1506 1512 1496 1499 0 -8.34(-0.55%)
Jun 07, 2011 1518 1524 1507 1507 0 -6.40(-0.42%)
Jun 06, 2011 1517 1527 1510 1514 0 -5.50(-0.36%)
Jun 03, 2011 1513 1525 1503 1519 0 -20.63(-1.34%)
May 24, 2011 1549 1559 1529 1540 0 -6.05(-0.39%)
May 23, 2011 1548 1556 1535 1546 0 -19.45(-1.24%)
May 20, 2011 1572 1575 1560 1565 0 -9.81(-0.62%)
May 19, 2011 1564 1584 1560 1575 0 +17.02(+1.09%)
May 18, 2011 1550 1565 1546 1558 0 +10.20(+0.66%)
May 17, 2011 1563 1567 1533 1548 0 -18.47(-1.18%)
May 16, 2011 1580 1587 1564 1566 0 -20.35(-1.28%)
May 13, 2011 1595 1606 1578 1587 0 -5.92(-0.37%)
May 12, 2011 1588 1601 1578 1593 0 +3.90(+0.25%)
May 11, 2011 1598 1602 1581 1589 0 -13.13(-0.82%)
May 10, 2011 1602 1615 1599 1602 0 +3.37(+0.21%)
May 09, 2011 1593 1607 1587 1599 0 +5.62(+0.35%)
May 06, 2011 1589 1606 1586 1593 0 +17.14(+1.09%)
May 05, 2011 1575 1598 1567 1576 0 -4.80(-0.30%)
May 04, 2011 1596 1604 1579 1581 0 -14.93(-0.94%)
May 03, 2011 1588 1609 1585 1596 0 +3.54(+0.22%)
May 02, 2011 1594 1595 1588 1592 0 -0.25(-0.02%)
Apr 29, 2011 1586 1609 1577 1592 0 +13.66(+0.87%)
Apr 28, 2011 1544 1589 1536 1579 0 +33.55(+2.17%)
Apr 27, 2011 1542 1566 1527 1545 0 +10.79(+0.70%)
Apr 26, 2011 1527 1540 1522 1534 0 +15.64(+1.03%)
Apr 25, 2011 1525 1527 1514 1519 0 -8.39(-0.55%)
Apr 21, 2011 1529 1534 1519 1527 0 +5.39(+0.35%)
Apr 20, 2011 1507 1528 1504 1522 0 +35.40(+2.38%)
Apr 19, 2011 1485 1497 1477 1486 0 +5.23(+0.35%)
Apr 18, 2011 1482 1492 1464 1481 0 -2.78(-0.19%)
Apr 15, 2011 1478 1492 1470 1484 0 +8.97(+0.61%)
Apr 14, 2011 1469 1479 1449 1475 0 -0.76(-0.05%)
Apr 13, 2011 1506 1512 1466 1476 0 -25.59(-1.70%)
Apr 12, 2011 1507 1513 1499 1501 0 -14.82(-0.98%)
Apr 11, 2011 1514 1526 1511 1516 0 +3.93(+0.26%)
Apr 08, 2011 1535 1540 1504 1512 0 -17.87(-1.17%)
Apr 07, 2011 1519 1536 1517 1530 0 +10.72(+0.71%)
Apr 06, 2011 1509 1523 1501 1519 0 +12.50(+0.83%)
Apr 05, 2011 1509 1529 1496 1507 0 -10.23(-0.67%)
Apr 04, 2011 1508 1521 1504 1517 0 -6.56(-0.43%)
Apr 01, 2011 1530 1540 1522 1524 0 +3.78(+0.25%)
Mar 31, 2011 1514 1529 1509 1520 0 +5.22(+0.34%)
Mar 30, 2011 1515 1515 1515 1515 0 +0.82(+0.05%)
Mar 29, 2011 1505 1519 1502 1514 0 +4.92(+0.33%)
Mar 28, 2011 1513 1517 1506 1509 0 -1.38(-0.09%)
Mar 25, 2011 1508 1517 1494 1510 0 +5.32(+0.35%)
Mar 24, 2011 1508 1515 1493 1505 0 +7.00(+0.47%)
Mar 23, 2011 1480 1505 1471 1498 0 +13.70(+0.92%)
Mar 22, 2011 1474 1490 1466 1484 0 +9.77(+0.66%)
Mar 21, 2011 1475 1482 1471 1474 0 +37.50(+2.61%)
Mar 18, 2011 1445 1451 1426 1437 0 +10.79(+0.76%)
Mar 17, 2011 1432 1441 1417 1426 0 +11.20(+0.79%)
Mar 16, 2011 1448 1455 1410 1415 0 -41.00(-2.82%)
Mar 15, 2011 1441 1466 1439 1456 0 -19.83(-1.34%)
Mar 14, 2011 1484 1486 1460 1476 0 -18.28(-1.22%)
Mar 11, 2011 1472 1499 1468 1494 0 +7.19(+0.48%)
Mar 10, 2011 1489 1508 1473 1487 0 -16.97(-1.13%)
Mar 09, 2011 1500 1513 1488 1504 0 +3.03(+0.20%)
Mar 08, 2011 1484 1511 1479 1501 0 +26.26(+1.78%)
Mar 07, 2011 1492 1503 1459 1474 0 -18.89(-1.26%)
Mar 04, 2011 1495 1496 1464 1493 0 -1.40(-0.09%)
Mar 03, 2011 1465 1499 1464 1495 0 +40.97(+2.82%)
Mar 02, 2011 1459 1469 1434 1454 0 -5.31(-0.36%)
Mar 01, 2011 1493 1499 1456 1459 0 -33.67(-2.26%)
Feb 28, 2011 1502 1509 1486 1493 0 -3.90(-0.26%)
Feb 25, 2011 1523 1531 1491 1497 0 +26.27(+1.79%)
Feb 24, 2011 1463 1502 1458 1470 0 +8.56(+0.59%)
Feb 23, 2011 1476 1489 1456 1462 0 -14.98(-1.01%)
Feb 22, 2011 1498 1505 1466 1477 0 -38.17(-2.52%)
Feb 18, 2011 1515 1515 1515 0 +17.27(+1.15%)
Feb 17, 2011 1495 1506 1487 1498 0 +0.57(+0.04%)
Feb 16, 2011 1483 1501 1478 1497 0 +17.68(+1.20%)
Feb 15, 2011 1486 1490 1471 1479 0 -13.70(-0.92%)
Feb 14, 2011 1502 1504 1478 1493 0 +0.40(+0.03%)
Feb 11, 2011 1494 1503 1487 1493 0 -12.39(-0.82%)
Feb 10, 2011 1499 1511 1488 1505 0 +1.74(+0.12%)
Feb 09, 2011 1499 1505 1492 1503 0 -1.74(-0.12%)
Feb 08, 2011 1493 1507 1491 1505 0 +15.06(+1.01%)
Feb 07, 2011 1477 1497 1472 1490 0 +15.65(+1.06%)
Feb 04, 2011 1466 1483 1462 1474 0 +5.74(+0.39%)
Feb 03, 2011 1468 1476 1459 1469 0 +0.77(+0.05%)
Feb 02, 2011 1446 1472 1444 1468 0 +7.90(+0.54%)
Feb 01, 2011 1454 1464 1447 1460 0 +16.28(+1.13%)
Jan 31, 2011 1438 1453 1435 1444 0 +7.71(+0.54%)
Jan 28, 2011 1477 1480 1432 1436 0 -33.00(-2.25%)
Jan 27, 2011 1462 1486 1460 1469 0 +4.74(+0.32%)
Jan 26, 2011 1467 1477 1447 1464 0 -39.44(-2.62%)
Jan 25, 2011 1502 1512 1484 1504 0 -2.40(-0.16%)
Jan 24, 2011 1492 1513 1486 1506 0 +12.27(+0.82%)
Jan 21, 2011 1499 1505 1486 1494 0 +6.92(+0.47%)
Jan 20, 2011 1480 1500 1465 1487 0 -0.51(-0.03%)
Jan 19, 2011 1498 1507 1472 1487 0 -8.83(-0.59%)
Jan 18, 2011 1468 1499 1457 1496 0 +41.45(+2.85%)
Jan 14, 2011 1455 1455 1455 0 +9.30(+0.64%)
Jan 13, 2011 1452 1458 1441 1446 0 -3.60(-0.25%)
Jan 12, 2011 1443 1459 1439 1449 0 +19.20(+1.34%)
Jan 11, 2011 1443 1450 1424 1430 0 -5.19(-0.36%)
Jan 10, 2011 1441 1446 1419 1435 0 -6.05(-0.42%)
Jan 07, 2011 1430 1456 1424 1441 0 +17.48(+1.23%)
Jan 06, 2011 1398 1434 1396 1424 0 +27.94(+2.00%)
Jan 05, 2011 1374 1400 1372 1396 0 +13.67(+0.99%)
Jan 04, 2011 1372 1392 1367 1382 0 +15.11(+1.11%)
Jan 03, 2011 1365 1375 1359 1367 0 +15.55(+1.15%)
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%)
Oct 01, 2010 1360 1387 1358 1360 0 -4.16(-0.30%)
Sep 30, 2010 1364 1390 1355 1364 0 +9.99(+0.74%)
Sep 29, 2010 1336 1360 1328 1354 0 +20.23(+1.52%)
Sep 28, 2010 1322 1337 1303 1334 0 +12.65(+0.96%)
Sep 27, 2010 1338 1341 1319 1322 0 -14.65(-1.10%)
Sep 24, 2010 1316 1340 1312 1336 0 +36.26(+2.79%)
Sep 23, 2010 1300 1317 1298 1300 0 -25.41(-1.92%)
Sep 22, 2010 1336 1346 1321 1325 0 -8.49(-0.64%)
Sep 21, 2010 1332 1345 1321 1334 0 +2.53(+0.19%)
Sep 20, 2010 1312 1335 1305 1331 0 +19.99(+1.52%)
Sep 17, 2010 1311 1319 1294 1311 0 +3.72(+0.28%)
Sep 15, 2010 1304 1311 1292 1308 0 -3.35(-0.26%)
Sep 14, 2010 1331 1337 1304 1311 0 -23.95(-1.79%)
Sep 13, 2010 1350 1356 1329 1335 0 +3.84(+0.29%)
Sep 10, 2010 1315 1335 1309 1331 0 +15.55(+1.18%)
Sep 09, 2010 1350 1353 1305 1316 0 -14.94(-1.12%)
Sep 08, 2010 1318 1339 1312 1330 0 +13.59(+1.03%)
Sep 07, 2010 1334 1334 1313 1317 0 -18.44(-1.38%)
Sep 03, 2010 1335 1335 1335 0 +19.05(+1.45%)
Sep 02, 2010 1296 1317 1293 1316 0 +21.35(+1.65%)
Sep 01, 2010 1283 1310 1280 1295 0 +27.24(+2.15%)
Aug 31, 2010 1266 1288 1263 1268 0 -19.51(-1.52%)
Aug 30, 2010 1302 1305 1286 1287 0 +14.94(+1.17%)
Aug 27, 2010 1300 1305 1255 1272 0 +6.09(+0.48%)
Aug 26, 2010 1267 1288 1261 1266 0 +8.85(+0.70%)
Aug 25, 2010 1251 1264 1234 1257 0 -2.97(-0.24%)
Aug 24, 2010 1284 1291 1249 1260 0 -37.75(-2.91%)
Aug 23, 2010 1328 1334 1296 1298 0 -21.74(-1.65%)
Aug 20, 2010 1313 1323 1300 1320 0 -2.32(-0.18%)
Aug 19, 2010 1346 1347 1314 1322 0 -30.41(-2.25%)
Aug 18, 2010 1355 1360 1336 1353 0 -1.63(-0.12%)
Aug 17, 2010 1339 1371 1330 1354 0 +29.56(+2.23%)
Aug 16, 2010 1320 1335 1309 1325 0 -6.53(-0.49%)
Aug 13, 2010 1331 1348 1325 1331 0 +4.22(+0.32%)
Aug 12, 2010 1327 1338 1321 1327 0 -17.22(-1.28%)
Aug 11, 2010 1374 1376 1332 1344 0 -53.10(-3.80%)
Aug 10, 2010 1397 1408 1379 1397 0 -10.13(-0.72%)
Aug 09, 2010 1410 1417 1398 1407 0 +6.81(+0.49%)
Aug 06, 2010 1401 1403 1378 1401 0 -4.95(-0.35%)
Aug 05, 2010 1404 1417 1396 1405 0 -7.61(-0.54%)
Aug 04, 2010 1413 1425 1408 1413 0 -1.80(-0.13%)
Aug 03, 2010 1417 1429 1405 1415 0 -7.80(-0.55%)
Aug 02, 2010 1413 1427 1399 1423 0 +28.40(+2.04%)
Jul 30, 2010 1394 1401 1367 1394 0 +10.98(+0.79%)
Jul 29, 2010 1397 1413 1375 1383 0 -13.79(-0.99%)
Jul 28, 2010 1402 1410 1390 1397 0 -20.16(-1.42%)
Jul 27, 2010 1417 1444 1412 1417 0 -13.69(-0.96%)
Jul 26, 2010 1417 1436 1415 1431 0 +18.48(+1.31%)
Jul 23, 2010 1389 1418 1384 1412 0 +23.14(+1.67%)
Jul 22, 2010 1349 1399 1346 1389 0 +56.40(+4.23%)
Jul 21, 2010 1357 1363 1323 1333 0 -13.05(-0.97%)
Jul 20, 2010 1346 1349 1304 1346 0 +13.88(+1.04%)
Jul 19, 2010 1325 1338 1313 1332 0 +21.83(+1.67%)
Jul 16, 2010 1310 1358 1307 1310 0 -45.27(-3.34%)
Jul 15, 2010 1378 1382 1337 1356 0 -4.64(-0.34%)
Jul 14, 2010 1353 1372 1344 1360 0 +6.71(+0.50%)
Jul 13, 2010 1354 1371 1348 1353 0 +3.14(+0.23%)
Jul 12, 2010 1357 1365 1344 1350 0 -10.32(-0.76%)
Jul 09, 2010 1361 1375 1348 1361 0 -6.37(-0.47%)
Jul 08, 2010 1354 1370 1344 1367 0 +27.12(+2.02%)
Jul 07, 2010 1302 1341 1294 1340 0 +39.87(+3.07%)
Jul 06, 2010 1325 1331 1286 1300 0 -9.70(-0.74%)
Jul 02, 2010 1310 1323 1296 1310 0 -6.04(-0.46%)
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.