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 (%)
Sep 30, 2011 1254 1270 1238 1239 0 -31.69(-2.49%)
Sep 29, 2011 1281 1294 1250 1271 0 +14.14(+1.12%)
Sep 28, 2011 1280 1296 1254 1257 0 -15.39(-1.21%)
Sep 27, 2011 1299 1302 1265 1272 0 +13.10(+1.04%)
Sep 26, 2011 1235 1264 1220 1259 0 +46.85(+3.86%)
Sep 23, 2011 1194 1222 1186 1212 0 +15.79(+1.32%)
Sep 22, 2011 1206 1213 1175 1197 0 -42.87(-3.46%)
Sep 21, 2011 1290 1295 1239 1240 0 -50.71(-3.93%)
Sep 20, 2011 1308 1313 1289 1290 0 -13.09(-1.00%)
Sep 19, 2011 1301 1308 1279 1303 0 -20.90(-1.58%)
Sep 16, 2011 1313 1332 1307 1324 0 +20.56(+1.58%)
Sep 15, 2011 1293 1310 1288 1304 0 +23.68(+1.85%)
Sep 14, 2011 1282 1299 1256 1280 0 +2.64(+0.21%)
Sep 13, 2011 1269 1294 1262 1277 0 +8.23(+0.65%)
Sep 12, 2011 1240 1271 1231 1269 0 +11.52(+0.92%)
Sep 09, 2011 1266 1282 1250 1258 0 -21.57(-1.69%)
Sep 08, 2011 1305 1309 1276 1279 0 -35.47(-2.70%)
Sep 07, 2011 1296 1321 1286 1315 0 +41.05(+3.22%)
Sep 06, 2011 1255 1276 1244 1274 0 -23.37(-1.80%)
Sep 02, 2011 1297 1297 1297 0 -40.82(-3.05%)
Sep 01, 2011 1356 1372 1337 1338 0 -17.50(-1.29%)
Aug 31, 2011 1352 1365 1342 1355 0 +15.66(+1.17%)
Aug 30, 2011 1325 1349 1314 1340 0 +24.22(+1.84%)
Aug 29, 2011 1303 1318 1295 1315 0 +35.13(+2.74%)
Aug 26, 2011 1240 1284 1228 1280 0 +31.51(+2.52%)
Aug 25, 2011 1273 1279 1239 1249 0 -17.82(-1.41%)
Aug 24, 2011 1242 1271 1239 1267 0 +21.71(+1.74%)
Aug 23, 2011 1207 1246 1197 1245 0 +45.30(+3.78%)
Aug 22, 2011 1216 1220 1194 1200 0 +13.46(+1.13%)
Aug 19, 2011 1196 1221 1183 1186 0 -23.60(-1.95%)
Aug 18, 2011 1235 1240 1196 1210 0 -59.29(-4.67%)
Aug 17, 2011 1271 1282 1258 1269 0 +2.54(+0.20%)
Aug 16, 2011 1257 1283 1252 1266 0 -9.72(-0.76%)
Aug 15, 2011 1264 1278 1252 1276 0 +18.26(+1.45%)
Aug 12, 2011 1229 1261 1212 1258 0 +48.18(+3.98%)
Aug 11, 2011 1183 1225 1154 1210 0 +32.06(+2.72%)
Aug 10, 2011 1243 1247 1175 1178 0 -92.41(-7.28%)
Aug 09, 2011 1247 1273 1199 1270 0 +69.25(+5.77%)
Aug 08, 2011 1247 1261 1199 1201 0 -76.56(-5.99%)
Aug 05, 2011 1299 1306 1250 1277 0 -4.60(-0.36%)
Aug 04, 2011 1346 1347 1280 1282 0 -81.21(-5.96%)
Aug 03, 2011 1376 1381 1340 1363 0 -9.94(-0.72%)
Aug 02, 2011 1404 1418 1373 1373 0 -43.37(-3.06%)
Aug 01, 2011 1441 1441 1401 1417 0 -4.90(-0.34%)
Jul 29, 2011 1413 1435 1399 1421 0 -5.10(-0.36%)
Jul 28, 2011 1432 1458 1425 1427 0 +0.77(+0.05%)
Jul 27, 2011 1452 1475 1423 1426 0 -3.68(-0.26%)
Jul 26, 2011 1450 1451 1424 1429 0 -18.35(-1.27%)
Jul 25, 2011 1447 1460 1441 1448 0 -22.57(-1.54%)
Jul 22, 2011 1478 1479 1463 1470 0 -7.70(-0.52%)
Jul 21, 2011 1469 1486 1460 1478 0 +17.80(+1.22%)
Jul 20, 2011 1447 1482 1437 1460 0 +30.32(+2.12%)
Jul 19, 2011 1422 1438 1408 1430 0 +17.52(+1.24%)
Jul 18, 2011 1433 1434 1404 1412 0 -31.34(-2.17%)
Jul 15, 2011 1455 1455 1434 1444 0 -2.11(-0.15%)
Jul 14, 2011 1462 1469 1442 1446 0 -20.19(-1.38%)
Jul 13, 2011 1473 1485 1460 1466 0 +3.56(+0.24%)
Jul 12, 2011 1491 1497 1460 1462 0 -26.09(-1.75%)
Jul 11, 2011 1505 1514 1482 1489 0 -32.82(-2.16%)
Jul 08, 2011 1534 1534 1513 1521 0 -21.36(-1.38%)
Jul 07, 2011 1535 1549 1523 1543 0 +19.03(+1.25%)
Jul 06, 2011 1514 1533 1510 1524 0 +9.03(+0.60%)
Jul 05, 2011 1518 1527 1509 1515 0 -5.43(-0.36%)
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.