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%)
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%)
Dec 01, 2008 1005 1014 962.62 966.00 0 -62.23(-6.05%)
Nov 28, 2008 990.61 1031 986.01 1028 0 +33.48(+3.37%)
Nov 27, 2008 953.20 996.37 943.85 994.75 0 +0.00(+0.00%)
Nov 26, 2008 953.20 996.37 943.85 994.75 0 +27.43(+2.84%)
Nov 25, 2008 983.56 996.80 952.95 967.32 0 -13.81(-1.41%)
Nov 24, 2008 988.39 1009 947.80 981.12 0 +5.21(+0.53%)
Nov 21, 2008 921.96 981.85 894.26 975.91 0 +56.37(+6.13%)
Nov 20, 2008 915.67 974.90 909.95 919.55 0 -8.25(-0.89%)
Nov 19, 2008 965.96 986.44 926.95 927.80 0 -42.73(-4.40%)
Nov 18, 2008 981.80 989.92 937.48 970.53 0 -20.95(-2.11%)
Nov 17, 2008 985.75 1026 981.20 991.48 0 -5.91(-0.59%)
Nov 14, 2008 1016 1058 991.96 997.39 0 -43.66(-4.19%)
Nov 13, 2008 1016 1044 959.12 1041 0 +20.34(+1.99%)
Nov 12, 2008 1037 1057 1012 1021 0 -33.44(-3.17%)
Nov 11, 2008 1068 1086 1034 1054 0 -35.59(-3.27%)
Nov 10, 2008 1105 1125 1077 1090 0 +1.12(+0.10%)
Nov 07, 2008 1087 1105 1064 1089 0 +16.50(+1.54%)
Nov 06, 2008 1136 1156 1062 1072 0 -66.27(-5.82%)
Nov 05, 2008 1185 1196 1127 1138 0 -68.94(-5.71%)
Nov 04, 2008 1218 1229 1186 1207 0 +19.93(+1.68%)
Nov 03, 2008 1183 1203 1153 1187 0 -5.15(-0.43%)
Oct 31, 2008 1149 1202 1125 1193 0 +40.20(+3.49%)
Oct 30, 2008 1172 1192 1107 1152 0 +27.28(+2.42%)
Oct 29, 2008 1115 1191 1110 1125 0 +3.80(+0.34%)
Oct 28, 2008 1048 1125 1004 1121 0 +140.16(+14.29%)
Oct 27, 2008 1020 1053 966.38 981.11 0 -42.36(-4.14%)
Oct 24, 2008 979.56 1072 965.66 1023 0 -46.82(-4.37%)
Oct 23, 2008 1009 1080 988.56 1070 0 +75.43(+7.58%)
Oct 22, 2008 1014 1029 969.71 994.86 0 -56.53(-5.38%)
Oct 21, 2008 1070 1090 1038 1051 0 -28.59(-2.65%)
Oct 20, 2008 1030 1083 1010 1080 0 +55.31(+5.40%)
Oct 17, 2008 1016 1077 1002 1025 0 -10.92(-1.05%)
Oct 16, 2008 997.71 1047 945.12 1036 0 +41.93(+4.22%)
Oct 15, 2008 1048 1069 979.49 993.66 0 -74.67(-6.99%)
Oct 14, 2008 1124 1153 1036 1068 0 -21.19(-1.94%)
Oct 13, 2008 1026 1094 994.09 1090 0 +99.06(+10.00%)
Oct 10, 2008 951.40 1035 932.68 990.46 0 -38.35(-3.73%)
Oct 09, 2008 1109 1129 1027 1029 0 -82.61(-7.43%)
Oct 08, 2008 1127 1158 1081 1111 0 -35.55(-3.10%)
Oct 07, 2008 1182 1208 1125 1147 0 -30.95(-2.63%)
Oct 06, 2008 1192 1214 1118 1178 0 -52.23(-4.25%)
Oct 03, 2008 1232 1279 1226 1230 0 +7.51(+0.61%)
Oct 02, 2008 1270 1283 1216 1223 0 -55.72(-4.36%)
Oct 01, 2008 1276 1300 1248 1278 0 -6.91(-0.54%)
Sep 30, 2008 1275 1297 1253 1285 0 +26.44(+2.10%)
Sep 29, 2008 1301 1316 1240 1259 0 -61.45(-4.65%)
Sep 26, 2008 1291 1326 1278 1320 0 +12.58(+0.96%)
Sep 25, 2008 1311 1325 1294 1308 0 +3.63(+0.28%)
Sep 24, 2008 1314 1333 1295 1304 0 -3.94(-0.30%)
Sep 23, 2008 1343 1367 1306 1308 0 -33.13(-2.47%)
Sep 22, 2008 1351 1373 1326 1341 0 -20.43(-1.50%)
Sep 19, 2008 1389 1424 1320 1362 0 +18.17(+1.35%)
Sep 18, 2008 1310 1357 1256 1343 0 +46.31(+3.57%)
Sep 17, 2008 1373 1376 1288 1297 0 -95.57(-6.86%)
Sep 16, 2008 1379 1417 1360 1393 0 -11.19(-0.80%)
Sep 15, 2008 1400 1424 1381 1404 0 -28.79(-2.01%)
Sep 12, 2008 1411 1435 1400 1433 0 +15.63(+1.10%)
Sep 11, 2008 1379 1420 1378 1417 0 +26.11(+1.88%)
Sep 10, 2008 1436 1445 1387 1391 0 -50.02(-3.47%)
Sep 09, 2008 1442 1469 1439 1441 0 -1.68(-0.12%)
Sep 08, 2008 1420 1449 1407 1443 0 +24.85(+1.75%)
Sep 05, 2008 1401 1434 1389 1418 0 +7.69(+0.55%)
Sep 04, 2008 1450 1454 1393 1410 0 -57.58(-3.92%)
Sep 03, 2008 1462 1487 1433 1468 0 +1.44(+0.10%)
Sep 02, 2008 1486 1513 1458 1466 0 +6.47(+0.44%)
Sep 01, 2008 1474 1481 1452 1460 0 +0.00(+0.00%)
Aug 29, 2008 1474 1481 1452 1460 0 -18.31(-1.24%)
Aug 28, 2008 1453 1491 1440 1478 0 +30.89(+2.13%)
Aug 27, 2008 1427 1459 1420 1447 0 +21.01(+1.47%)
Aug 26, 2008 1436 1443 1415 1426 0 -10.13(-0.71%)
Aug 25, 2008 1450 1463 1426 1436 0 -25.49(-1.74%)
Aug 22, 2008 1444 1470 1428 1462 0 +26.78(+1.87%)
Aug 21, 2008 1420 1440 1408 1435 0 +5.37(+0.38%)
Aug 20, 2008 1430 1444 1407 1430 0 +5.90(+0.41%)
Aug 19, 2008 1437 1450 1418 1424 0 -18.91(-1.31%)
Aug 18, 2008 1460 1472 1434 1443 0 -14.48(-0.99%)
Aug 15, 2008 1451 1472 1436 1457 0 +6.54(+0.45%)
Aug 14, 2008 1434 1465 1422 1451 0 +6.70(+0.46%)
Aug 13, 2008 1476 1480 1434 1444 0 -30.09(-2.04%)
Aug 12, 2008 1480 1491 1461 1474 0 -4.94(-0.33%)
Aug 11, 2008 1495 1499 1468 1479 0 -17.64(-1.18%)
Aug 08, 2008 1439 1510 1428 1497 0 +61.53(+4.29%)
Aug 07, 2008 1437 1463 1429 1435 0 -11.45(-0.79%)
Aug 06, 2008 1439 1460 1425 1446 0 +1.05(+0.07%)
Aug 05, 2008 1388 1454 1387 1445 0 +66.82(+4.85%)
Aug 04, 2008 1377 1395 1358 1379 0 +0.99(+0.07%)
Aug 01, 2008 1372 1389 1357 1378 0 +8.78(+0.64%)
Jul 31, 2008 1401 1410 1367 1369 0 -48.47(-3.42%)
Jul 30, 2008 1413 1423 1401 1417 0 +9.96(+0.71%)
Jul 29, 2008 1394 1414 1381 1407 0 +21.43(+1.55%)
Jul 28, 2008 1409 1419 1383 1386 0 -25.72(-1.82%)
Jul 25, 2008 1395 1420 1385 1412 0 +21.43(+1.54%)
Jul 24, 2008 1444 1459 1379 1390 0 -66.37(-4.56%)
Jul 23, 2008 1458 1476 1427 1457 0 -32.21(-2.16%)
Jul 22, 2008 1480 1501 1464 1489 0 +12.59(+0.85%)
Jul 21, 2008 1474 1487 1454 1476 0 +8.91(+0.61%)
Jul 18, 2008 1446 1473 1434 1467 0 +23.88(+1.65%)
Jul 17, 2008 1437 1456 1408 1443 0 +16.55(+1.16%)
Jul 16, 2008 1408 1434 1391 1427 0 +19.06(+1.35%)
Jul 15, 2008 1381 1422 1379 1408 0 +10.11(+0.72%)
Jul 14, 2008 1423 1423 1386 1398 0 -4.33(-0.31%)
Jul 11, 2008 1437 1437 1391 1402 0 -49.20(-3.39%)
Jul 10, 2008 1438 1460 1424 1451 0 +17.74(+1.24%)
Jul 09, 2008 1449 1466 1429 1433 0 -11.04(-0.76%)
Jul 08, 2008 1417 1448 1414 1444 0 +26.67(+1.88%)
Jul 07, 2008 1427 1447 1404 1418 0 -6.80(-0.48%)
Jul 04, 2008 1410 1431 1401 1425 0 +0.00(+0.00%)
Jul 03, 2008 1410 1431 1401 1425 0 +19.06(+1.36%)
Jul 02, 2008 1446 1449 1404 1406 0 -32.98(-2.29%)
Jul 01, 2008 1415 1455 1408 1439 0 +6.39(+0.45%)
Jun 30, 2008 1443 1451 1422 1432 0 -15.58(-1.08%)
Jun 27, 2008 1460 1472 1438 1448 0 -19.69(-1.34%)
Jun 26, 2008 1489 1514 1465 1467 0 -37.34(-2.48%)
Jun 25, 2008 1555 1563 1496 1505 0 -86.30(-5.42%)
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.