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, 2013 1874 1891 1865 1879 0 -3.13(-0.17%)
Apr 29, 2013 1871 1892 1865 1882 0 -11.57(-0.61%)
Apr 26, 2013 1875 1902 1869 1894 0 +25.00(+1.34%)
Apr 25, 2013 1858 1887 1835 1869 0 +21.43(+1.16%)
Apr 24, 2013 1862 1879 1837 1848 0 +47.33(+2.63%)
Apr 23, 2013 1786 1806 1781 1800 0 +22.87(+1.29%)
Apr 22, 2013 1798 1798 1767 1777 0 -17.71(-0.99%)
Apr 19, 2013 1785 1798 1768 1795 0 +35.73(+2.03%)
Apr 18, 2013 1777 1780 1751 1759 0 -12.25(-0.69%)
Apr 17, 2013 1771 1780 1755 1772 0 -8.07(-0.45%)
Apr 16, 2013 1791 1808 1771 1780 0 +1.57(+0.09%)
Apr 15, 2013 1809 1816 1777 1778 0 -39.98(-2.20%)
Apr 12, 2013 1807 1819 1801 1818 0 +5.25(+0.29%)
Apr 11, 2013 1804 1828 1801 1813 0 +12.63(+0.70%)
Apr 10, 2013 1792 1814 1787 1800 0 +11.51(+0.64%)
Apr 09, 2013 1790 1797 1772 1789 0 +5.34(+0.30%)
Apr 08, 2013 1771 1784 1757 1783 0 +9.73(+0.55%)
Apr 05, 2013 1740 1777 1735 1774 0 +16.98(+0.97%)
Apr 04, 2013 1752 1759 1742 1757 0 +12.99(+0.74%)
Apr 03, 2013 1741 1764 1737 1744 0 +7.59(+0.44%)
Apr 02, 2013 1761 1763 1730 1736 0 -20.90(-1.19%)
Apr 01, 2013 1766 1776 1752 1757 0 -15.75(-0.89%)
Mar 28, 2013 1773 1773 1773 0 -2.96(-0.17%)
Mar 27, 2013 1764 1780 1751 1776 0 -2.57(-0.14%)
Mar 26, 2013 1755 1782 1755 1778 0 +35.43(+2.03%)
Mar 25, 2013 1750 1758 1733 1743 0 -1.44(-0.08%)
Mar 22, 2013 1739 1750 1739 1744 0 +9.05(+0.52%)
Mar 21, 2013 1750 1762 1731 1735 0 -17.55(-1.00%)
Mar 20, 2013 1763 1772 1749 1753 0 -2.79(-0.16%)
Mar 19, 2013 1756 1765 1749 1756 0 +5.73(+0.33%)
Mar 18, 2013 1749 1763 1746 1750 0 -26.11(-1.47%)
Mar 15, 2013 1744 1777 1740 1776 0 +33.05(+1.90%)
Mar 14, 2013 1743 1752 1734 1743 0 -1.11(-0.06%)
Mar 13, 2013 1731 1747 1717 1744 0 +16.62(+0.96%)
Mar 12, 2013 1709 1735 1707 1727 0 +20.48(+1.20%)
Mar 11, 2013 1675 1709 1674 1707 0 +26.91(+1.60%)
Mar 08, 2013 1678 1690 1669 1680 0 +5.55(+0.33%)
Mar 07, 2013 1646 1690 1645 1674 0 +33.32(+2.03%)
Mar 06, 2013 1633 1644 1626 1641 0 +10.20(+0.63%)
Mar 05, 2013 1610 1635 1602 1631 0 +29.22(+1.82%)
Mar 04, 2013 1601 1608 1584 1602 0 -5.98(-0.37%)
Mar 01, 2013 1596 1613 1591 1608 0 +6.74(+0.42%)
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%)
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.