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 (%)
Aug 31, 2009 1127 1130 1108 1120 0 -21.60(-1.89%)
Aug 28, 2009 1156 1169 1135 1142 0 -15.18(-1.31%)
Aug 27, 2009 1148 1169 1141 1157 0 +61.05(+5.57%)
Aug 26, 2009 1101 1106 1088 1096 0 -7.14(-0.65%)
Aug 25, 2009 1096 1116 1088 1103 0 +14.33(+1.32%)
Aug 24, 2009 1083 1102 1070 1089 0 +16.99(+1.59%)
Aug 21, 2009 1053 1076 1047 1072 0 +27.05(+2.59%)
Aug 20, 2009 1030 1049 1023 1045 0 +15.82(+1.54%)
Aug 19, 2009 1026 1037 1019 1029 0 -3.80(-0.37%)
Aug 18, 2009 1036 1046 1030 1033 0 +5.98(+0.58%)
Aug 17, 2009 1037 1041 1025 1027 0 -24.60(-2.34%)
Aug 14, 2009 1066 1074 1037 1051 0 -19.75(-1.84%)
Aug 13, 2009 1077 1083 1062 1071 0 -3.57(-0.33%)
Aug 12, 2009 1052 1083 1050 1075 0 +22.20(+2.11%)
Aug 11, 2009 1051 1061 1040 1052 0 -8.94(-0.84%)
Aug 10, 2009 1071 1071 1047 1061 0 -14.01(-1.30%)
Aug 07, 2009 1059 1086 1051 1075 0 +22.13(+2.10%)
Aug 06, 2009 1039 1061 1028 1053 0 +18.10(+1.75%)
Aug 05, 2009 1034 1043 1025 1035 0 -4.25(-0.41%)
Aug 04, 2009 1034 1048 1027 1039 0 +3.03(+0.29%)
Aug 03, 2009 1025 1042 1010 1036 0 +18.97(+1.86%)
Jul 31, 2009 1027 1033 1015 1017 0 -8.65(-0.84%)
Jul 30, 2009 1031 1048 1019 1026 0 +4.86(+0.48%)
Jul 29, 2009 1012 1024 1004 1021 0 +3.87(+0.38%)
Jul 28, 2009 990.78 1019 986.58 1017 0 +25.32(+2.55%)
Jul 27, 2009 990.61 998.38 978.25 991.96 0 -2.96(-0.30%)
Jul 25, 2009 992.77 1002 988.33 994.91 0 -1.93(-0.19%)
Jul 24, 2009 992.62 1006 984.75 996.85 0 +3.34(+0.34%)
Jul 23, 2009 986.13 999.10 966.34 993.51 0 +5.39(+0.55%)
Jul 22, 2009 992.33 1013 985.03 988.12 0 -14.29(-1.43%)
Jul 21, 2009 1000 1014 988.70 1002 0 +20.03(+2.04%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
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.