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, 2020 4206 4238 4095 4129 0 -89.65(-2.13%)
Nov 27, 2020 4245 4271 4211 4218 0 -17.19(-0.41%)
Nov 25, 2020 4237 4288 4165 4235 0 -13.62(-0.32%)
Nov 24, 2020 4264 4318 4207 4249 0 +107.76(+2.60%)
Nov 23, 2020 4013 4183 3992 4141 0 +184.42(+4.66%)
Nov 20, 2020 4034 4065 3950 3957 0 -93.68(-2.31%)
Nov 19, 2020 3970 4109 3961 4051 0 +36.70(+0.91%)
Nov 18, 2020 4319 4319 4009 4014 0 -104.52(-2.54%)
Nov 17, 2020 3967 4136 3902 4118 0 +118.45(+2.96%)
Nov 16, 2020 3879 4008 3829 4000 0 +236.75(+6.29%)
Nov 13, 2020 3638 3766 3633 3763 0 +156.55(+4.34%)
Nov 12, 2020 3637 3724 3595 3607 0 -79.74(-2.16%)
Nov 11, 2020 3806 3808 3659 3686 0 -101.27(-2.67%)
Nov 10, 2020 3696 3869 3659 3788 0 +144.47(+3.97%)
Nov 09, 2020 3638 3722 3532 3643 0 +334.76(+10.12%)
Nov 06, 2020 3287 3320 3259 3308 0 +10.06(+0.30%)
Nov 05, 2020 3227 3307 3221 3298 0 +84.54(+2.63%)
Nov 04, 2020 3238 3272 3207 3214 0 -31.27(-0.96%)
Nov 03, 2020 3217 3263 3198 3245 0 +78.19(+2.47%)
Nov 02, 2020 3123 3182 3086 3167 0 +65.19(+2.10%)
Oct 30, 2020 3145 3176 3058 3102 0 -60.39(-1.91%)
Oct 29, 2020 3158 3190 3136 3162 0 +2.32(+0.07%)
Oct 28, 2020 3235 3250 3158 3160 0 -109.93(-3.36%)
Oct 27, 2020 3330 3347 3266 3270 0 -86.56(-2.58%)
Oct 26, 2020 3420 3429 3329 3356 0 -101.11(-2.92%)
Oct 23, 2020 3498 3502 3437 3457 0 -26.48(-0.76%)
Oct 22, 2020 3416 3493 3407 3484 0 +80.67(+2.37%)
Oct 21, 2020 3443 3462 3403 3403 0 -52.34(-1.51%)
Oct 20, 2020 3472 3487 3439 3456 0 +2.01(+0.06%)
Oct 19, 2020 3484 3511 3438 3454 0 -3.71(-0.11%)
Oct 16, 2020 3517 3551 3456 3457 0 +48.15(+1.41%)
Oct 15, 2020 3359 3414 3324 3409 0 +15.49(+0.46%)
Oct 14, 2020 3385 3423 3382 3394 0 +17.03(+0.50%)
Oct 13, 2020 3426 3429 3376 3377 0 -80.67(-2.33%)
Oct 12, 2020 3463 3486 3436 3457 0 +0.31(+0.01%)
Oct 09, 2020 3497 3498 3449 3457 0 -10.38(-0.30%)
Oct 08, 2020 3440 3469 3398 3467 0 +52.49(+1.54%)
Oct 07, 2020 3401 3442 3380 3415 0 +78.51(+2.35%)
Oct 06, 2020 3545 3584 3333 3336 0 -180.54(-5.13%)
Oct 05, 2020 3490 3530 3460 3517 0 +48.31(+1.39%)
Oct 02, 2020 3372 3495 3371 3469 0 +3.41(+0.10%)
Oct 01, 2020 3501 3541 3430 3465 0 +40.25(+1.18%)
Sep 30, 2020 3413 3513 3407 3425 0 +25.71(+0.76%)
Sep 29, 2020 3417 3429 3375 3399 0 -38.41(-1.12%)
Sep 28, 2020 3349 3467 3331 3438 0 +155.62(+4.74%)
Sep 25, 2020 3140 3286 3133 3282 0 +154.53(+4.94%)
Sep 24, 2020 3193 3193 3111 3127 0 -79.43(-2.48%)
Sep 23, 2020 3302 3350 3202 3207 0 -87.02(-2.64%)
Sep 22, 2020 3294 3345 3265 3294 0 +6.97(+0.21%)
Sep 21, 2020 3310 3325 3254 3287 0 -74.17(-2.21%)
Sep 18, 2020 3431 3494 3359 3361 0 -98.94(-2.86%)
Sep 17, 2020 3415 3474 3360 3460 0 +1.08(+0.03%)
Sep 16, 2020 3374 3507 3348 3459 0 +61.47(+1.81%)
Sep 15, 2020 3446 3480 3395 3397 0 -28.80(-0.84%)
Sep 14, 2020 3371 3435 3326 3426 0 +79.28(+2.37%)
Sep 11, 2020 3312 3364 3286 3347 0 +39.32(+1.19%)
Sep 10, 2020 3358 3402 3306 3308 0 -47.84(-1.43%)
Sep 09, 2020 3368 3391 3297 3356 0 -4.65(-0.14%)
Sep 08, 2020 3433 3450 3351 3360 0 -154.37(-4.39%)
Sep 04, 2020 3519 3542 3405 3515 0 +35.30(+1.01%)
Sep 03, 2020 3576 3666 3469 3479 0 -93.05(-2.60%)
Sep 02, 2020 3541 3576 3521 3572 0 +41.49(+1.18%)
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.