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 (%)
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%)
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.