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 (%)
Dec 29, 2017 5957 5957 5957 5957 0 -30.22(-0.50%)
Dec 28, 2017 5971 5998 5955 5987 0 +18.79(+0.31%)
Dec 27, 2017 5975 5987 5948 5969 0 +7.35(+0.12%)
Dec 26, 2017 5965 6000 5948 5961 0 +5.14(+0.09%)
Dec 22, 2017 5973 5980 5918 5956 0 +4.57(+0.08%)
Dec 21, 2017 6001 6007 5935 5952 0 -43.18(-0.72%)
Dec 20, 2017 6015 6030 5982 5995 0 +4.43(+0.07%)
Dec 19, 2017 5989 6010 5942 5990 0 +7.56(+0.13%)
Dec 18, 2017 6003 6026 5950 5983 0 +14.44(+0.24%)
Dec 15, 2017 5989 6023 5942 5968 0 +20.18(+0.34%)
Dec 14, 2017 5941 6002 5932 5948 0 +32.55(+0.55%)
Dec 13, 2017 5884 5991 5871 5916 0 +147.44(+2.56%)
Dec 12, 2017 5873 5922 5827 5768 0 -1.41(-0.02%)
Dec 11, 2017 5822 5830 5716 5770 0 -49.76(-0.86%)
Dec 08, 2017 5806 5841 5768 5819 0 +75.15(+1.31%)
Dec 07, 2017 5750 5794 5673 5744 0 +64.25(+1.13%)
Dec 06, 2017 5660 5708 5605 5680 0 +52.26(+0.93%)
Dec 05, 2017 5693 5704 5617 5628 0 -50.13(-0.88%)
Dec 04, 2017 5676 5703 5647 5678 0 +92.04(+1.65%)
Dec 01, 2017 5712 5733 5582 5586 0 -115.47(-2.03%)
Nov 30, 2017 5580 5706 5569 5701 0 +135.16(+2.43%)
Nov 29, 2017 5577 5586 5515 5566 0 +19.03(+0.34%)
Nov 28, 2017 5520 5550 5491 5547 0 +51.38(+0.93%)
Nov 27, 2017 5486 5518 5473 5496 0 +1.20(+0.02%)
Nov 24, 2017 5481 5508 5470 5495 0 +15.75(+0.29%)
Nov 22, 2017 5511 5521 5464 5479 0 -36.86(-0.67%)
Nov 21, 2017 5489 5519 5461 5516 0 +56.61(+1.04%)
Nov 20, 2017 5427 5485 5420 5459 0 +44.32(+0.82%)
Nov 17, 2017 5429 5447 5411 5415 0 -32.81(-0.60%)
Nov 16, 2017 5446 5470 5434 5448 0 +23.52(+0.43%)
Nov 15, 2017 5406 5465 5378 5424 0 +8.96(+0.17%)
Nov 14, 2017 5419 5438 5390 5415 0 -14.07(-0.26%)
Nov 13, 2017 5420 5446 5394 5429 0 +21.72(+0.40%)
Nov 10, 2017 5426 5439 5380 5407 0 -29.61(-0.54%)
Nov 09, 2017 5489 5519 5382 5437 0 -65.83(-1.20%)
Nov 08, 2017 5505 5540 5492 5503 0 -1.05(-0.02%)
Nov 07, 2017 5460 5529 5459 5504 0 +49.23(+0.90%)
Nov 06, 2017 5431 5491 5421 5455 0 +34.07(+0.63%)
Nov 03, 2017 5430 5467 5385 5421 0 -8.52(-0.16%)
Nov 02, 2017 5336 5440 5331 5429 0 +91.79(+1.72%)
Nov 01, 2017 5340 5362 5302 5337 0 +8.49(+0.16%)
Oct 31, 2017 5347 5366 5317 5329 0 -15.07(-0.28%)
Oct 30, 2017 5292 5377 5281 5344 0 +38.02(+0.72%)
Oct 27, 2017 5346 5377 5294 5306 0 -55.21(-1.03%)
Oct 26, 2017 5426 5457 5312 5361 0 -41.11(-0.76%)
Oct 25, 2017 5499 5525 5332 5402 0 -116.70(-2.11%)
Oct 24, 2017 5475 5545 5472 5519 0 +57.20(+1.05%)
Oct 23, 2017 5507 5525 5459 5462 0 -36.36(-0.66%)
Oct 20, 2017 5420 5499 5401 5498 0 +102.85(+1.91%)
Oct 19, 2017 5392 5397 5339 5395 0 -17.56(-0.32%)
Oct 18, 2017 5398 5433 5352 5413 0 +11.47(+0.21%)
Oct 17, 2017 5366 5409 5362 5401 0 -17.94(-0.33%)
Oct 16, 2017 5442 5456 5414 5419 0 -9.25(-0.17%)
Oct 13, 2017 5471 5489 5427 5428 0 -25.67(-0.47%)
Oct 12, 2017 5427 5474 5412 5454 0 +19.79(+0.36%)
Oct 11, 2017 5432 5440 5389 5434 0 +4.41(+0.08%)
Oct 10, 2017 5418 5439 5366 5430 0 +37.04(+0.69%)
Oct 09, 2017 5403 5407 5370 5393 0 -0.95(-0.02%)
Oct 06, 2017 5379 5399 5364 5394 0 -0.72(-0.01%)
Oct 05, 2017 5341 5398 5322 5395 0 +45.72(+0.85%)
Oct 04, 2017 5357 5375 5318 5349 0 -0.98(-0.02%)
Oct 03, 2017 5352 5393 5327 5350 0 -3.32(-0.06%)
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.