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 (%)
Feb 28, 2013 1608 1619 1593 1601 0 -10.70(-0.66%)
Feb 27, 2013 1576 1622 1576 1612 0 +33.10(+2.10%)
Feb 26, 2013 1575 1584 1569 1579 0 -17.68(-1.11%)
Feb 22, 2013 1594 1603 1590 1596 0 +13.80(+0.87%)
Feb 21, 2013 1565 1586 1563 1582 0 +18.85(+1.21%)
Feb 20, 2013 1579 1591 1563 1564 0 -2.92(-0.19%)
Feb 15, 2013 1567 1567 1567 0 +3.12(+0.20%)
Feb 14, 2013 1560 1572 1556 1563 0 +1.07(+0.07%)
Feb 13, 2013 1580 1583 1559 1562 0 -21.92(-1.38%)
Feb 12, 2013 1588 1591 1581 1584 0 +0.58(+0.04%)
Feb 11, 2013 1590 1593 1578 1584 0 -8.24(-0.52%)
Feb 08, 2013 1602 1606 1585 1592 0 -13.47(-0.84%)
Feb 07, 2013 1583 1608 1582 1605 0 +22.89(+1.45%)
Feb 06, 2013 1568 1583 1566 1582 0 +19.93(+1.28%)
Feb 04, 2013 1544 1570 1544 1563 0 +7.83(+0.50%)
Feb 01, 2013 1550 1561 1542 1555 0 +15.81(+1.03%)
Jan 31, 2013 1559 1560 1537 1539 0 -21.65(-1.39%)
Jan 30, 2013 1562 1569 1547 1561 0 +9.72(+0.63%)
Jan 29, 2013 1560 1562 1540 1551 0 -5.35(-0.34%)
Jan 28, 2013 1566 1577 1552 1556 0 -23.37(-1.48%)
Jan 25, 2013 1589 1591 1575 1580 0 -9.19(-0.58%)
Jan 24, 2013 1586 1604 1571 1589 0 +4.82(+0.30%)
Jan 23, 2013 1576 1590 1565 1584 0 +0.89(+0.06%)
Jan 22, 2013 1580 1585 1574 1583 0 -12.10(-0.76%)
Jan 18, 2013 1595 1595 1595 0 -4.54(-0.28%)
Jan 17, 2013 1558 1607 1554 1600 0 +17.95(+1.13%)
Jan 16, 2013 1576 1589 1568 1582 0 -43.93(-2.70%)
Jan 15, 2013 1610 1627 1609 1626 0 +8.14(+0.50%)
Jan 14, 2013 1598 1620 1589 1618 0 +21.24(+1.33%)
Jan 12, 2013 1609 1615 1587 1596 0 +0.00(+0.00%)
Jan 11, 2013 1609 1615 1587 1596 0 -34.75(-2.13%)
Jan 10, 2013 1628 1632 1612 1631 0 +7.81(+0.48%)
Jan 09, 2013 1591 1625 1590 1623 0 +45.03(+2.85%)
Jan 08, 2013 1592 1607 1558 1578 0 -36.00(-2.23%)
Jan 07, 2013 1639 1642 1601 1614 0 -29.35(-1.79%)
Jan 04, 2013 1644 1649 1636 1644 0 +6.06(+0.37%)
Jan 03, 2013 1630 1648 1619 1637 0 +6.49(+0.40%)
Jan 02, 2013 1630 1632 1599 1631 0 +35.63(+2.23%)
Dec 31, 2012 1595 1595 1595 0 +15.50(+0.98%)
Dec 28, 2012 1591 1603 1577 1580 0 -25.74(-1.60%)
Dec 27, 2012 1605 1614 1587 1606 0 +0.39(+0.02%)
Dec 26, 2012 1615 1621 1601 1605 0 -9.00(-0.56%)
Dec 24, 2012 1614 1614 1614 0 -6.72(-0.41%)
Dec 21, 2012 1600 1622 1590 1621 0 -0.83(-0.05%)
Dec 20, 2012 1612 1622 1607 1622 0 +14.64(+0.91%)
Dec 19, 2012 1611 1620 1599 1607 0 -1.20(-0.07%)
Dec 18, 2012 1584 1611 1581 1608 0 +18.89(+1.19%)
Dec 17, 2012 1579 1590 1567 1589 0 +14.72(+0.93%)
Dec 14, 2012 1580 1587 1571 1575 0 -4.90(-0.31%)
Dec 13, 2012 1601 1603 1575 1580 0 -22.64(-1.41%)
Dec 12, 2012 1610 1615 1598 1602 0 -5.63(-0.35%)
Dec 11, 2012 1603 1615 1601 1608 0 +6.27(+0.39%)
Dec 10, 2012 1583 1603 1577 1602 0 +17.69(+1.12%)
Dec 07, 2012 1575 1585 1564 1584 0 +11.31(+0.72%)
Dec 06, 2012 1569 1573 1551 1573 0 +1.96(+0.12%)
Dec 05, 2012 1569 1581 1552 1571 0 +0.54(+0.03%)
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.