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 (%)
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%)
Mar 01, 2010 1395 1419 1393 1412 0 +16.93(+1.21%)
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%)
Dec 01, 2009 1203 1227 1201 1218 0 +21.85(+1.83%)
Nov 30, 2009 1196 1204 1184 1196 0 -1.39(-0.12%)
Nov 27, 2009 1179 1206 1170 1198 0 -10.31(-0.85%)
Nov 25, 2009 1208 1208 1208 0 +20.23(+1.70%)
Nov 24, 2009 1190 1201 1171 1188 0 -11.13(-0.93%)
Nov 23, 2009 1191 1206 1188 1199 0 +20.75(+1.76%)
Nov 20, 2009 1163 1182 1162 1178 0 +10.11(+0.87%)
Nov 19, 2009 1173 1177 1155 1168 0 -13.45(-1.14%)
Nov 18, 2009 1189 1193 1170 1182 0 -6.07(-0.51%)
Nov 17, 2009 1181 1191 1170 1188 0 +4.00(+0.34%)
Nov 16, 2009 1156 1186 1154 1184 0 +33.15(+2.88%)
Nov 13, 2009 1137 1156 1135 1150 0 +9.74(+0.85%)
Nov 12, 2009 1148 1153 1136 1141 0 -8.32(-0.72%)
Nov 11, 2009 1147 1162 1144 1149 0 +9.30(+0.82%)
Nov 10, 2009 1148 1152 1134 1140 0 -13.97(-1.21%)
Nov 09, 2009 1129 1156 1128 1154 0 +29.87(+2.66%)
Nov 06, 2009 1119 1129 1113 1124 0 +8.54(+0.77%)
Nov 05, 2009 1097 1123 1095 1115 0 +26.26(+2.41%)
Nov 04, 2009 1089 1106 1081 1089 0 +3.37(+0.31%)
Nov 03, 2009 1086 1090 1071 1086 0 -2.40(-0.22%)
Nov 02, 2009 1078 1091 1068 1088 0 +10.61(+0.98%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
Sep 01, 2009 1106 1130 1090 1102 0 -18.41(-1.64%)
Aug 31, 2009 1127 1130 1108 1120 0 -21.60(-1.89%)
Aug 28, 2009 1156 1169 1135 1142 0 -15.18(-1.31%)
Aug 27, 2009 1148 1169 1141 1157 0 +61.05(+5.57%)
Aug 26, 2009 1101 1106 1088 1096 0 -7.14(-0.65%)
Aug 25, 2009 1096 1116 1088 1103 0 +14.33(+1.32%)
Aug 24, 2009 1083 1102 1070 1089 0 +16.99(+1.59%)
Aug 21, 2009 1053 1076 1047 1072 0 +27.05(+2.59%)
Aug 20, 2009 1030 1049 1023 1045 0 +15.82(+1.54%)
Aug 19, 2009 1026 1037 1019 1029 0 -3.80(-0.37%)
Aug 18, 2009 1036 1046 1030 1033 0 +5.98(+0.58%)
Aug 17, 2009 1037 1041 1025 1027 0 -24.60(-2.34%)
Aug 14, 2009 1066 1074 1037 1051 0 -19.75(-1.84%)
Aug 13, 2009 1077 1083 1062 1071 0 -3.57(-0.33%)
Aug 12, 2009 1052 1083 1050 1075 0 +22.20(+2.11%)
Aug 11, 2009 1051 1061 1040 1052 0 -8.94(-0.84%)
Aug 10, 2009 1071 1071 1047 1061 0 -14.01(-1.30%)
Aug 07, 2009 1059 1086 1051 1075 0 +22.13(+2.10%)
Aug 06, 2009 1039 1061 1028 1053 0 +18.10(+1.75%)
Aug 05, 2009 1034 1043 1025 1035 0 -4.25(-0.41%)
Aug 04, 2009 1034 1048 1027 1039 0 +3.03(+0.29%)
Aug 03, 2009 1025 1042 1010 1036 0 +18.97(+1.86%)
Jul 31, 2009 1027 1033 1015 1017 0 -8.65(-0.84%)
Jul 30, 2009 1031 1048 1019 1026 0 +4.86(+0.48%)
Jul 29, 2009 1012 1024 1004 1021 0 +3.87(+0.38%)
Jul 28, 2009 990.78 1019 986.58 1017 0 +25.32(+2.55%)
Jul 27, 2009 990.61 998.38 978.25 991.96 0 -2.96(-0.30%)
Jul 25, 2009 992.77 1002 988.33 994.91 0 -1.93(-0.19%)
Jul 24, 2009 992.62 1006 984.75 996.85 0 +3.34(+0.34%)
Jul 23, 2009 986.13 999.10 966.34 993.51 0 +5.39(+0.55%)
Jul 22, 2009 992.33 1013 985.03 988.12 0 -14.29(-1.43%)
Jul 21, 2009 1000 1014 988.70 1002 0 +20.03(+2.04%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
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.