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 (%)
Feb 28, 2018 7307 7392 7218 7219 0 -50.06(-0.69%)
Feb 27, 2018 7274 7377 7248 7269 0 +13.00(+0.18%)
Feb 26, 2018 7188 7273 7164 7256 0 +117.59(+1.65%)
Feb 23, 2018 7151 7171 7061 7138 0 +32.79(+0.46%)
Feb 22, 2018 7106 7149 7051 7106 0 +51.71(+0.73%)
Feb 21, 2018 7062 7214 7044 7054 0 -20.66(-0.29%)
Feb 20, 2018 7055 7159 7039 7075 0 -34.98(-0.49%)
Feb 16, 2018 7110 7110 7110 7110 0 -25.32(-0.35%)
Feb 15, 2018 7104 7136 6973 7135 0 +221.24(+3.20%)
Feb 14, 2018 6830 6956 6824 6914 0 +48.75(+0.71%)
Feb 13, 2018 6865 6870 6865 6865 0 +4.97(+0.07%)
Feb 12, 2018 6737 6939 6700 6860 0 +192.07(+2.88%)
Feb 09, 2018 6654 6761 6417 6668 0 +91.87(+1.40%)
Feb 08, 2018 6922 6939 6571 6576 0 -327.14(-4.74%)
Feb 07, 2018 6762 7018 6752 6903 0 +135.26(+2.00%)
Feb 06, 2018 6400 6786 6353 6768 0 +151.78(+2.29%)
Feb 05, 2018 6819 6953 6329 6616 0 -317.63(-4.58%)
Feb 02, 2018 6954 7058 6939 6934 0 -154.33(-2.18%)
Feb 01, 2018 7010 7177 6995 7088 0 +53.93(+0.77%)
Jan 31, 2018 7138 7159 6992 7034 0 +256.19(+3.78%)
Jan 30, 2018 6809 6823 6770 6778 0 -63.26(-0.92%)
Jan 29, 2018 6842 6909 6816 6841 0 -20.06(-0.29%)
Jan 26, 2018 6841 6907 6794 6861 0 +46.65(+0.68%)
Jan 25, 2018 6674 6834 6660 6815 0 +165.55(+2.49%)
Jan 24, 2018 6661 6719 6626 6649 0 -0.17(-0.00%)
Jan 23, 2018 6694 6705 6632 6649 0 -38.35(-0.57%)
Jan 22, 2018 6644 6743 6578 6688 0 +1.88(+0.03%)
Jan 19, 2018 6747 6788 6649 6686 0 -30.44(-0.45%)
Jan 18, 2018 6890 6899 6699 6716 0 -177.47(-2.57%)
Jan 17, 2018 6688 6920 6661 6894 0 +254.75(+3.84%)
Jan 16, 2018 6736 6861 6579 6639 0 -29.07(-0.44%)
Jan 12, 2018 6668 6668 6668 6668 0 +155.69(+2.39%)
Jan 11, 2018 6421 6525 6403 6512 0 +120.74(+1.89%)
Jan 10, 2018 6391 6421 6391 6391 0 +26.71(+0.42%)
Jan 09, 2018 6236 6395 6232 6365 0 +138.13(+2.22%)
Jan 08, 2018 6187 6240 6140 6227 0 +36.05(+0.58%)
Jan 05, 2018 6005 6197 5998 6191 0 +189.48(+3.16%)
Jan 04, 2018 6009 6030 5968 6001 0 -4.25(-0.07%)
Jan 03, 2018 5962 6017 5954 6005 0 +29.82(+0.50%)
Jan 02, 2018 5968 5987 5944 5976 0 +18.26(+0.31%)
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%)
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.