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 (%)
Nov 30, 2016 3459 3484 3426 3428 0 -24.09(-0.70%)
Nov 29, 2016 3412 3461 3401 3452 0 +41.08(+1.20%)
Nov 28, 2016 3396 3420 3384 3411 0 -1.91(-0.06%)
Nov 25, 2016 3412 3421 3393 3413 0 +9.38(+0.28%)
Nov 23, 2016 3403 3403 3403 3403 0 +4.33(+0.13%)
Nov 22, 2016 3367 3404 3362 3399 0 +51.28(+1.53%)
Nov 21, 2016 3354 3379 3338 3348 0 +11.10(+0.33%)
Nov 18, 2016 3311 3342 3295 3336 0 +23.68(+0.71%)
Nov 17, 2016 3346 3351 3303 3313 0 -25.93(-0.78%)
Nov 16, 2016 3360 3385 3327 3339 0 -34.40(-1.02%)
Nov 15, 2016 3398 3421 3354 3373 0 -46.72(-1.37%)
Nov 14, 2016 3391 3428 3385 3420 0 +33.53(+0.99%)
Nov 11, 2016 3361 3388 3344 3386 0 +17.02(+0.51%)
Nov 10, 2016 3356 3404 3334 3369 0 +48.36(+1.46%)
Nov 09, 2016 3240 3373 3239 3321 0 +115.99(+3.62%)
Nov 08, 2016 3198 3229 3187 3205 0 -9.15(-0.28%)
Nov 07, 2016 3181 3215 3177 3214 0 +75.84(+2.42%)
Nov 04, 2016 3138 3172 3126 3138 0 -15.67(-0.50%)
Nov 03, 2016 3173 3176 3135 3154 0 -19.38(-0.61%)
Nov 02, 2016 3189 3219 3164 3173 0 -25.20(-0.79%)
Nov 01, 2016 3220 3238 3187 3198 0 -10.80(-0.34%)
Oct 31, 2016 3222 3232 3204 3209 0 -13.23(-0.41%)
Oct 28, 2016 3229 3244 3199 3222 0 +1.44(+0.04%)
Oct 27, 2016 3303 3310 3192 3221 0 -69.84(-2.12%)
Oct 26, 2016 3166 3309 3137 3291 0 +114.56(+3.61%)
Oct 25, 2016 3142 3185 3135 3176 0 +39.37(+1.26%)
Oct 24, 2016 3118 3163 3118 3137 0 +35.43(+1.14%)
Oct 21, 2016 3086 3116 3070 3102 0 -7.33(-0.24%)
Oct 20, 2016 3110 3127 3093 3109 0 -6.04(-0.19%)
Oct 19, 2016 3105 3130 3098 3115 0 +15.67(+0.51%)
Oct 18, 2016 3102 3114 3091 3099 0 +19.95(+0.65%)
Oct 17, 2016 3072 3108 3068 3079 0 +7.57(+0.25%)
Oct 14, 2016 3095 3109 3071 3072 0 -3.29(-0.11%)
Oct 13, 2016 3052 3086 3034 3075 0 +7.08(+0.23%)
Oct 12, 2016 3067 3090 3055 3068 0 -0.49(-0.02%)
Oct 11, 2016 3092 3107 3059 3068 0 -40.38(-1.30%)
Oct 10, 2016 3089 3130 3086 3109 0 +35.33(+1.15%)
Oct 07, 2016 3073 3073 3072 3073 0 -19.18(-0.62%)
Oct 06, 2016 3093 3103 3070 3093 0 +3.84(+0.12%)
Oct 05, 2016 3061 3096 3052 3089 0 +38.20(+1.25%)
Oct 04, 2016 3063 3080 3036 3051 0 +17.44(+0.57%)
Sep 26, 2016 3039 3053 3026 3033 0 -19.59(-0.64%)
Sep 23, 2016 3044 3064 3038 3053 0 -7.53(-0.25%)
Sep 22, 2016 3055 3075 3047 3060 0 +23.30(+0.77%)
Sep 21, 2016 2989 3039 2986 3037 0 +54.22(+1.82%)
Sep 20, 2016 2989 2998 2976 2983 0 +5.97(+0.20%)
Sep 19, 2016 2976 2995 2972 2977 0 +17.59(+0.59%)
Sep 16, 2016 2980 2980 2953 2959 0 -23.57(-0.79%)
Sep 15, 2016 2972 2996 2957 2983 0 +8.92(+0.30%)
Sep 14, 2016 3000 3009 2966 2974 0 -20.83(-0.70%)
Sep 13, 2016 2996 3019 2981 2995 0 -20.20(-0.67%)
Sep 12, 2016 2955 3027 2945 3015 0 +31.13(+1.04%)
Sep 09, 2016 3057 3059 2984 2984 0 -94.41(-3.07%)
Sep 08, 2016 3068 3081 3052 3078 0 +1.97(+0.06%)
Sep 07, 2016 3080 3091 3062 3076 0 -13.53(-0.44%)
Sep 06, 2016 3061 3093 3056 3090 0 +36.26(+1.19%)
Sep 02, 2016 3053 3053 3053 3053 0 +21.28(+0.70%)
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.