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 (%)
Jan 31, 2011 1438 1453 1435 1444 0 +7.71(+0.54%)
Jan 28, 2011 1477 1480 1432 1436 0 -33.00(-2.25%)
Jan 27, 2011 1462 1486 1460 1469 0 +4.74(+0.32%)
Jan 26, 2011 1467 1477 1447 1464 0 -39.44(-2.62%)
Jan 25, 2011 1502 1512 1484 1504 0 -2.40(-0.16%)
Jan 24, 2011 1492 1513 1486 1506 0 +12.27(+0.82%)
Jan 21, 2011 1499 1505 1486 1494 0 +6.92(+0.47%)
Jan 20, 2011 1480 1500 1465 1487 0 -0.51(-0.03%)
Jan 19, 2011 1498 1507 1472 1487 0 -8.83(-0.59%)
Jan 18, 2011 1468 1499 1457 1496 0 +41.45(+2.85%)
Jan 14, 2011 1455 1455 1455 0 +9.30(+0.64%)
Jan 13, 2011 1452 1458 1441 1446 0 -3.60(-0.25%)
Jan 12, 2011 1443 1459 1439 1449 0 +19.20(+1.34%)
Jan 11, 2011 1443 1450 1424 1430 0 -5.19(-0.36%)
Jan 10, 2011 1441 1446 1419 1435 0 -6.05(-0.42%)
Jan 07, 2011 1430 1456 1424 1441 0 +17.48(+1.23%)
Jan 06, 2011 1398 1434 1396 1424 0 +27.94(+2.00%)
Jan 05, 2011 1374 1400 1372 1396 0 +13.67(+0.99%)
Jan 04, 2011 1372 1392 1367 1382 0 +15.11(+1.11%)
Jan 03, 2011 1365 1375 1359 1367 0 +15.55(+1.15%)
Dec 31, 2010 1342 1353 1338 1351 0 +6.79(+0.50%)
Dec 30, 2010 1342 1349 1335 1345 0 +3.21(+0.24%)
Dec 29, 2010 1343 1346 1335 1341 0 +1.37(+0.10%)
Dec 28, 2010 1338 1343 1330 1340 0 +2.30(+0.17%)
Dec 27, 2010 1337 1341 1328 1338 0 -4.81(-0.36%)
Dec 23, 2010 1334 1345 1330 1343 0 +6.74(+0.50%)
Dec 22, 2010 1328 1344 1321 1336 0 +11.37(+0.86%)
Dec 21, 2010 1316 1329 1309 1324 0 +14.01(+1.07%)
Dec 20, 2010 1334 1335 1302 1310 0 -28.53(-2.13%)
Dec 17, 2010 1338 1345 1326 1339 0 +7.97(+0.60%)
Dec 16, 2010 1325 1339 1314 1331 0 +6.48(+0.49%)
Dec 15, 2010 1329 1337 1322 1325 0 -9.68(-0.73%)
Dec 14, 2010 1325 1345 1321 1334 0 +5.40(+0.41%)
Dec 10, 2010 1339 1343 1325 1329 0 -9.09(-0.68%)
Dec 09, 2010 1359 1360 1333 1338 0 -13.21(-0.98%)
Dec 08, 2010 1372 1378 1347 1351 0 -21.70(-1.58%)
Dec 07, 2010 1388 1395 1368 1373 0 -7.64(-0.55%)
Dec 06, 2010 1378 1387 1367 1380 0 +1.14(+0.08%)
Dec 03, 2010 1385 1388 1370 1379 0 -7.61(-0.55%)
Dec 02, 2010 1365 1392 1361 1387 0 +21.53(+1.58%)
Dec 01, 2010 1347 1367 1343 1365 0 +37.45(+2.82%)
Nov 30, 2010 1327 1338 1321 1328 0 -11.23(-0.84%)
Nov 29, 2010 1335 1345 1320 1339 0 -6.27(-0.47%)
Nov 26, 2010 1351 1359 1342 1345 0 -13.36(-0.98%)
Nov 24, 2010 1341 1359 1359 1359 0 +32.04(+2.41%)
Nov 23, 2010 1322 1335 1316 1327 0 -7.26(-0.54%)
Nov 22, 2010 1322 1340 1311 1334 0 +3.05(+0.23%)
Nov 19, 2010 1346 1353 1326 1331 0 -16.07(-1.19%)
Nov 18, 2010 1324 1349 1314 1347 0 +37.87(+2.89%)
Nov 17, 2010 1309 1318 1301 1309 0 -0.95(-0.07%)
Nov 16, 2010 1322 1324 1294 1310 0 -13.29(-1.00%)
Nov 15, 2010 1323 1338 1312 1323 0 +4.67(+0.35%)
Nov 12, 2010 1353 1356 1315 1319 0 -40.52(-2.98%)
Nov 11, 2010 1380 1384 1353 1359 0 -32.18(-2.31%)
Nov 10, 2010 1402 1402 1385 1391 0 -33.82(-2.37%)
Nov 09, 2010 1445 1450 1418 1425 0 -17.05(-1.18%)
Nov 08, 2010 1438 1448 1433 1442 0 -14.86(-1.02%)
Nov 05, 2010 1451 1465 1444 1457 0 +7.12(+0.49%)
Nov 04, 2010 1437 1462 1430 1450 0 +31.74(+2.24%)
Nov 03, 2010 1431 1435 1401 1418 0 -13.49(-0.94%)
Nov 02, 2010 1445 1455 1413 1432 0 -1.83(-0.13%)
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.