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%)
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.