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 (%)
Feb 26, 2010 1392 1411 1391 1395 0 +7.42(+0.53%)
Feb 25, 2010 1383 1389 1368 1387 0 -10.86(-0.78%)
Feb 24, 2010 1395 1406 1383 1398 0 +14.99(+1.08%)
Feb 23, 2010 1402 1411 1375 1383 0 -20.89(-1.49%)
Feb 22, 2010 1397 1414 1390 1404 0 +8.17(+0.59%)
Feb 19, 2010 1380 1408 1377 1396 0 +12.05(+0.87%)
Feb 18, 2010 1360 1388 1357 1384 0 +22.76(+1.67%)
Feb 17, 2010 1356 1366 1344 1361 0 +8.69(+0.64%)
Feb 16, 2010 1331 1354 1321 1353 0 +32.98(+2.50%)
Feb 12, 2010 1320 1320 1320 0 -16.60(-1.24%)
Feb 11, 2010 1321 1340 1307 1336 0 +16.97(+1.29%)
Feb 10, 2010 1320 1329 1308 1319 0 -2.21(-0.17%)
Feb 09, 2010 1303 1336 1297 1321 0 +32.71(+2.54%)
Feb 08, 2010 1301 1312 1287 1289 0 -12.58(-0.97%)
Feb 05, 2010 1317 1329 1276 1301 0 -17.61(-1.34%)
Feb 04, 2010 1349 1353 1318 1319 0 -37.81(-2.79%)
Feb 03, 2010 1356 1365 1346 1357 0 -7.93(-0.58%)
Feb 02, 2010 1343 1367 1335 1365 0 +21.37(+1.59%)
Feb 01, 2010 1329 1350 1326 1343 0 +16.67(+1.26%)
Jan 29, 2010 1364 1373 1321 1327 0 -31.56(-2.32%)
Jan 28, 2010 1358 1371 1332 1358 0 +3.43(+0.25%)
Jan 27, 2010 1309 1358 1302 1355 0 +63.34(+4.90%)
Jan 26, 2010 1287 1307 1280 1291 0 +1.02(+0.08%)
Jan 25, 2010 1300 1309 1284 1290 0 +1.72(+0.13%)
Jan 22, 2010 1305 1317 1287 1289 0 -26.50(-2.02%)
Jan 21, 2010 1338 1356 1309 1315 0 -21.68(-1.62%)
Jan 20, 2010 1337 1343 1306 1337 0 -8.59(-0.64%)
Jan 19, 2010 1338 1351 1323 1345 0 +3.25(+0.24%)
Jan 15, 2010 1342 1342 1342 0 -14.39(-1.06%)
Jan 14, 2010 1344 1358 1338 1357 0 +11.13(+0.83%)
Jan 13, 2010 1332 1355 1327 1345 0 +16.84(+1.27%)
Jan 12, 2010 1321 1340 1315 1329 0 -6.58(-0.49%)
Jan 11, 2010 1347 1354 1325 1335 0 -6.62(-0.49%)
Jan 08, 2010 1330 1345 1320 1342 0 -0.27(-0.02%)
Jan 07, 2010 1297 1346 1288 1342 0 +41.26(+3.17%)
Jan 06, 2010 1283 1311 1271 1301 0 +20.75(+1.62%)
Jan 05, 2010 1260 1291 1248 1280 0 +21.61(+1.72%)
Jan 04, 2010 1249 1262 1234 1258 0 +36.29(+2.97%)
Dec 31, 2009 1222 1222 1222 0 -17.71(-1.43%)
Dec 30, 2009 1240 1249 1236 1240 0 -8.03(-0.64%)
Dec 29, 2009 1250 1254 1246 1248 0 +0.49(+0.04%)
Dec 28, 2009 1247 1254 1241 1247 0 -0.81(-0.06%)
Dec 24, 2009 1244 1251 1242 1248 0 +9.79(+0.79%)
Dec 23, 2009 1249 1254 1231 1238 0 -6.48(-0.52%)
Dec 22, 2009 1238 1256 1232 1245 0 +8.12(+0.66%)
Dec 21, 2009 1218 1242 1218 1237 0 +17.60(+1.44%)
Dec 18, 2009 1239 1241 1210 1219 0 -16.03(-1.30%)
Dec 17, 2009 1244 1252 1232 1235 0 -8.04(-0.65%)
Dec 16, 2009 1267 1268 1238 1243 0 -16.49(-1.31%)
Dec 15, 2009 1271 1272 1240 1260 0 -6.50(-0.51%)
Dec 14, 2009 1268 1270 1264 1266 0 +12.28(+0.98%)
Dec 11, 2009 1249 1259 1243 1254 0 +12.94(+1.04%)
Dec 10, 2009 1248 1265 1234 1241 0 -3.53(-0.28%)
Dec 09, 2009 1250 1250 1233 1245 0 -7.30(-0.58%)
Dec 08, 2009 1258 1262 1238 1252 0 -5.82(-0.46%)
Dec 07, 2009 1246 1260 1241 1258 0 +18.25(+1.47%)
Dec 04, 2009 1234 1252 1217 1239 0 +22.49(+1.85%)
Dec 03, 2009 1224 1232 1212 1217 0 -3.00(-0.25%)
Dec 02, 2009 1221 1232 1208 1220 0 +1.74(+0.14%)
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.