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 (%)
May 28, 2010 1381 1381 1381 0 -16.26(-1.16%)
May 27, 2010 1392 1399 1372 1397 0 +37.01(+2.72%)
May 26, 2010 1372 1402 1356 1360 0 +1.61(+0.12%)
May 25, 2010 1325 1362 1316 1359 0 -8.48(-0.62%)
May 24, 2010 1381 1397 1365 1367 0 -29.56(-2.12%)
May 21, 2010 1349 1404 1337 1397 0 +27.18(+1.98%)
May 20, 2010 1373 1402 1366 1369 0 -63.69(-4.44%)
May 19, 2010 1444 1457 1414 1433 0 -25.16(-1.73%)
May 18, 2010 1502 1509 1452 1458 0 -38.93(-2.60%)
May 17, 2010 1508 1511 1459 1497 0 +0.24(+0.02%)
May 14, 2010 1497 1524 1480 1497 0 -33.65(-2.20%)
May 13, 2010 1553 1563 1527 1531 0 -23.01(-1.48%)
May 12, 2010 1541 1565 1538 1554 0 +23.51(+1.54%)
May 11, 2010 1536 1554 1529 1530 0 +13.09(+0.86%)
May 10, 2010 1505 1519 1497 1517 0 +76.17(+5.29%)
May 07, 2010 1474 1490 1425 1441 0 -29.02(-1.97%)
May 06, 2010 1464 1538 1353 1470 0 -68.90(-4.48%)
May 05, 2010 1535 1549 1518 1539 0 -21.14(-1.36%)
May 04, 2010 1571 1574 1546 1560 0 -31.39(-1.97%)
May 03, 2010 1556 1598 1554 1591 0 +39.41(+2.54%)
Apr 30, 2010 1582 1594 1549 1552 0 -29.04(-1.84%)
Apr 29, 2010 1563 1585 1557 1581 0 +30.21(+1.95%)
Apr 28, 2010 1556 1561 1528 1551 0 +3.48(+0.22%)
Apr 27, 2010 1593 1599 1543 1547 0 -42.05(-2.65%)
Apr 26, 2010 1596 1608 1584 1589 0 -14.85(-0.93%)
Apr 23, 2010 1602 1614 1590 1604 0 -5.65(-0.35%)
Apr 22, 2010 1594 1620 1576 1610 0 +18.25(+1.15%)
Apr 21, 2010 1587 1600 1546 1592 0 +47.28(+3.06%)
Apr 20, 2010 1543 1554 1533 1544 0 +12.32(+0.80%)
Apr 19, 2010 1519 1537 1515 1532 0 +4.78(+0.31%)
Apr 16, 2010 1549 1551 1509 1527 0 -23.21(-1.50%)
Apr 15, 2010 1535 1559 1533 1550 0 +10.24(+0.66%)
Apr 14, 2010 1527 1542 1522 1540 0 +8.33(+0.54%)
Apr 13, 2010 1531 1540 1514 1532 0 -5.81(-0.38%)
Apr 12, 2010 1541 1551 1535 1538 0 -8.40(-0.54%)
Apr 09, 2010 1539 1550 1531 1546 0 +7.95(+0.52%)
Apr 08, 2010 1532 1543 1521 1538 0 +2.44(+0.16%)
Apr 07, 2010 1538 1546 1526 1536 0 -5.96(-0.39%)
Apr 06, 2010 1536 1557 1531 1542 0 +6.26(+0.41%)
Apr 05, 2010 1552 1557 1520 1535 0 -14.73(-0.95%)
Apr 01, 2010 1550 1550 1550 0 +4.27(+0.28%)
Mar 31, 2010 1551 1555 1534 1546 0 -16.57(-1.06%)
Mar 30, 2010 1570 1575 1547 1562 0 -10.52(-0.67%)
Mar 29, 2010 1556 1580 1552 1573 0 +26.13(+1.69%)
Mar 26, 2010 1549 1555 1542 1547 0 +1.74(+0.11%)
Mar 25, 2010 1558 1567 1536 1545 0 +3.73(+0.24%)
Mar 24, 2010 1543 1557 1532 1541 0 +1.06(+0.07%)
Mar 23, 2010 1544 1548 1528 1540 0 +5.36(+0.35%)
Mar 22, 2010 1528 1546 1524 1535 0 +19.83(+1.31%)
Mar 19, 2010 1553 1556 1512 1515 0 -2.03(-0.13%)
Mar 18, 2010 1493 1520 1490 1517 0 +22.75(+1.52%)
Mar 17, 2010 1488 1497 1475 1494 0 +10.29(+0.69%)
Mar 16, 2010 1492 1494 1476 1484 0 -8.47(-0.57%)
Mar 15, 2010 1486 1494 1481 1492 0 -7.49(-0.50%)
Mar 12, 2010 1512 1513 1488 1500 0 -6.01(-0.40%)
Mar 11, 2010 1505 1512 1485 1506 0 +0.07(+0.00%)
Mar 10, 2010 1477 1514 1474 1506 0 +33.90(+2.30%)
Mar 09, 2010 1469 1481 1464 1472 0 +8.64(+0.59%)
Mar 08, 2010 1476 1477 1461 1463 0 -10.85(-0.74%)
Mar 05, 2010 1444 1478 1442 1474 0 +39.25(+2.74%)
Mar 04, 2010 1416 1440 1422 1435 0 +18.71(+1.32%)
Mar 03, 2010 1422 1428 1410 1416 0 -2.77(-0.20%)
Mar 02, 2010 1424 1435 1416 1419 0 +7.26(+0.51%)
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.