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, 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%)
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.