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, 2018 6792 6839 6669 6682 0 -106.09(-1.56%)
Apr 27, 2018 6844 6871 6732 6788 0 -82.22(-1.20%)
Apr 26, 2018 6910 6935 6753 6871 0 -20.48(-0.30%)
Apr 25, 2018 6850 6960 6682 6891 0 +175.84(+2.62%)
Apr 24, 2018 7009 7084 6599 6715 0 -220.51(-3.18%)
Apr 23, 2018 6943 6978 6881 6936 0 +8.40(+0.12%)
Apr 20, 2018 6967 6981 6863 6927 0 -35.76(-0.51%)
Apr 19, 2018 6949 6993 6899 6963 0 +1.83(+0.03%)
Apr 18, 2018 6931 6994 6893 6961 0 +65.90(+0.96%)
Apr 17, 2018 6863 6945 6834 6895 0 +91.61(+1.35%)
Apr 16, 2018 6802 6832 6724 6804 0 +61.36(+0.91%)
Apr 13, 2018 6897 6909 6687 6742 0 -119.05(-1.74%)
Apr 12, 2018 6762 6884 6736 6861 0 +175.58(+2.63%)
Apr 11, 2018 6751 6866 6662 6686 0 -113.59(-1.67%)
Apr 10, 2018 6757 6841 6700 6799 0 +197.81(+3.00%)
Apr 09, 2018 6756 6809 6589 6602 0 -46.66(-0.70%)
Apr 06, 2018 6728 6803 6574 6648 0 -184.94(-2.71%)
Apr 05, 2018 6736 6876 6718 6833 0 +156.43(+2.34%)
Apr 04, 2018 6395 6684 6380 6677 0 -30.49(-0.45%)
Apr 03, 2018 6604 6714 6561 6707 0 +145.16(+2.21%)
Apr 02, 2018 6628 6704 6461 6562 0 -112.74(-1.69%)
Mar 29, 2018 6675 6675 6675 6675 0 +156.94(+2.41%)
Mar 28, 2018 6576 6602 6366 6518 0 -47.01(-0.72%)
Mar 27, 2018 6761 6814 6522 6565 0 -148.36(-2.21%)
Mar 26, 2018 6728 6763 6616 6713 0 +154.21(+2.35%)
Mar 23, 2018 6509 6750 6480 6559 0 +61.95(+0.95%)
Mar 22, 2018 6660 6727 6483 6497 0 -303.17(-4.46%)
Mar 21, 2018 6797 6891 6754 6800 0 -5.02(-0.07%)
Mar 20, 2018 6700 6841 6682 6805 0 +107.92(+1.61%)
Mar 19, 2018 6631 6729 6600 6697 0 +24.94(+0.37%)
Mar 16, 2018 6652 6681 6584 6672 0 +18.69(+0.28%)
Mar 15, 2018 6693 6705 6528 6654 0 -2.34(-0.04%)
Mar 14, 2018 6829 6843 6512 6656 0 -147.32(-2.17%)
Mar 13, 2018 6803 6803 6779 6803 0 -81.18(-1.18%)
Mar 12, 2018 7097 7099 6867 6885 0 -195.26(-2.76%)
Mar 09, 2018 7044 7088 6982 7080 0 +94.98(+1.36%)
Mar 08, 2018 7006 7053 6896 6985 0 +24.17(+0.35%)
Mar 07, 2018 6961 6984 6961 6961 0 -20.82(-0.30%)
Mar 06, 2018 7082 7099 6934 6982 0 -72.33(-1.03%)
Mar 05, 2018 6818 7088 6781 7054 0 +126.74(+1.83%)
Mar 02, 2018 6846 6955 6740 6927 0 -52.41(-0.75%)
Mar 01, 2018 7224 7233 6917 6980 0 -239.40(-3.32%)
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%)
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%)
Oct 02, 2017 5327 5354 5307 5353 0 +35.48(+0.67%)
Sep 29, 2017 5301 5335 5275 5318 0 +18.03(+0.34%)
Sep 28, 2017 5298 5328 5247 5300 0 -19.57(-0.37%)
Sep 27, 2017 5322 5381 5300 5319 0 +23.58(+0.45%)
Sep 26, 2017 5305 5344 5286 5296 0 -2.86(-0.05%)
Sep 25, 2017 5346 5348 5246 5298 0 -39.87(-0.75%)
Sep 22, 2017 5346 5395 5330 5338 0 +3.76(+0.07%)
Sep 21, 2017 5335 5351 5305 5335 0 +10.75(+0.20%)
Sep 20, 2017 5278 5346 5263 5324 0 +57.93(+1.10%)
Sep 19, 2017 5266 5316 5248 5266 0 -10.05(-0.19%)
Sep 18, 2017 5227 5291 5203 5276 0 +69.17(+1.33%)
Sep 15, 2017 5179 5225 5157 5207 0 +66.97(+1.30%)
Sep 14, 2017 5097 5148 5088 5140 0 +57.39(+1.13%)
Sep 13, 2017 5063 5118 5006 5082 0 +6.03(+0.12%)
Sep 12, 2017 5077 5098 5050 5076 0 -1.78(-0.04%)
Sep 11, 2017 5057 5098 5048 5078 0 +35.64(+0.71%)
Sep 08, 2017 4990 5057 4981 5043 0 +41.14(+0.82%)
Sep 07, 2017 4971 5007 4958 5001 0 +33.94(+0.68%)
Sep 06, 2017 5040 5045 4961 4967 0 -57.80(-1.15%)
Sep 05, 2017 5084 5085 5007 5025 0 -38.98(-0.77%)
Sep 01, 2017 5058 5107 5046 5064 0 +5.71(+0.11%)
Aug 31, 2017 5086 5087 5035 5059 0 -13.42(-0.26%)
Aug 30, 2017 5088 5095 5042 5072 0 -0.17(-0.00%)
Aug 29, 2017 5004 5084 4985 5072 0 +79.91(+1.60%)
Aug 28, 2017 4979 5000 4949 4992 0 +21.53(+0.43%)
Aug 25, 2017 5025 5029 4966 4971 0 -43.84(-0.87%)
Aug 24, 2017 5017 5024 4978 5015 0 +8.59(+0.17%)
Aug 23, 2017 5031 5032 4991 5006 0 -33.33(-0.66%)
Aug 22, 2017 4970 5044 4968 5039 0 +81.38(+1.64%)
Aug 21, 2017 4959 4980 4926 4958 0 -2.58(-0.05%)
Aug 18, 2017 4949 4987 4935 4960 0 +0.19(+0.00%)
Aug 17, 2017 4994 5002 4954 4960 0 -37.11(-0.74%)
Aug 16, 2017 5034 5044 4991 4997 0 -25.50(-0.51%)
Aug 15, 2017 5010 5050 4973 5023 0 +15.58(+0.31%)
Aug 14, 2017 4987 5013 4977 5007 0 +42.48(+0.86%)
Aug 11, 2017 4923 4984 4895 4965 0 +43.77(+0.89%)
Aug 10, 2017 4964 4997 4904 4921 0 -34.58(-0.70%)
Aug 09, 2017 4989 5026 4925 4956 0 -47.04(-0.94%)
Aug 08, 2017 4998 5019 4983 5003 0 -1.75(-0.03%)
Aug 07, 2017 4967 5028 4956 5004 0 +36.36(+0.73%)
Aug 04, 2017 4986 5005 4943 4968 0 -10.37(-0.21%)
Aug 03, 2017 4950 4999 4928 4978 0 +7.25(+0.15%)
Aug 02, 2017 4974 5027 4954 4971 0 -5.90(-0.12%)
Aug 01, 2017 5048 5057 4967 4977 0 -48.98(-0.97%)
Jul 31, 2017 5027 5105 5015 5026 0 +16.57(+0.33%)
Jul 28, 2017 4984 5024 4945 5009 0 +22.62(+0.45%)
Jul 27, 2017 4924 5022 4906 4987 0 +121.71(+2.50%)
Jul 26, 2017 4718 4883 4699 4865 0 +319.75(+7.03%)
Jul 25, 2017 4559 4577 4533 4545 0 +5.30(+0.12%)
Jul 24, 2017 4537 4549 4523 4540 0 +1.29(+0.03%)
Jul 21, 2017 4498 4541 4484 4539 0 +33.17(+0.74%)
Jul 20, 2017 4522 4525 4496 4506 0 -10.77(-0.24%)
Jul 19, 2017 4490 4519 4480 4516 0 +48.43(+1.08%)
Jul 18, 2017 4477 4490 4448 4468 0 -4.74(-0.11%)
Jul 17, 2017 4469 4488 4462 4473 0 +7.44(+0.17%)
Jul 14, 2017 4433 4471 4429 4465 0 +41.97(+0.95%)
Jul 13, 2017 4439 4443 4408 4423 0 -9.55(-0.22%)
Jul 12, 2017 4441 4474 4430 4433 0 +5.82(+0.13%)
Jul 11, 2017 4389 4436 4382 4427 0 +39.54(+0.90%)
Jul 10, 2017 4361 4405 4353 4388 0 +25.88(+0.59%)
Jul 07, 2017 4346 4384 4328 4362 0 +30.89(+0.71%)
Jul 06, 2017 4340 4358 4316 4331 0 -14.37(-0.33%)
Jul 05, 2017 4291 4354 4284 4345 0 +66.44(+1.55%)
Jul 03, 2017 4268 4299 4260 4279 0 +21.08(+0.50%)
Jun 30, 2017 4262 4290 4243 4258 0 +12.26(+0.29%)
Jun 29, 2017 4294 4297 4222 4245 0 -49.14(-1.14%)
Jun 28, 2017 4288 4318 4283 4294 0 +21.60(+0.51%)
Jun 27, 2017 4292 4316 4273 4273 0 -23.54(-0.55%)
Jun 26, 2017 4343 4376 4295 4296 0 -37.06(-0.86%)
Jun 23, 2017 4279 4337 4269 4333 0 +52.82(+1.23%)
Jun 22, 2017 4287 4309 4276 4281 0 -13.81(-0.32%)
Jun 21, 2017 4304 4310 4267 4294 0 +10.19(+0.24%)
Jun 20, 2017 4293 4340 4284 4284 0 -14.50(-0.34%)
Jun 19, 2017 4272 4309 4257 4299 0 +53.46(+1.26%)
Jun 16, 2017 4241 4273 4232 4245 0 +15.04(+0.36%)
Jun 15, 2017 4161 4234 4155 4230 0 +48.57(+1.16%)
Jun 14, 2017 4155 4204 4149 4182 0 +27.97(+0.67%)
Jun 13, 2017 4131 4168 4118 4154 0 +24.51(+0.59%)
Jun 12, 2017 4138 4143 4084 4129 0 -4.84(-0.12%)
Jun 09, 2017 4132 4152 4115 4134 0 +5.03(+0.12%)
Jun 08, 2017 4129 4152 4088 4129 0 +26.63(+0.65%)
Jun 07, 2017 4080 4110 4068 4102 0 +27.64(+0.68%)
Jun 06, 2017 4110 4118 4073 4075 0 -45.91(-1.11%)
Jun 05, 2017 4150 4163 4118 4121 0 -33.81(-0.81%)
Jun 02, 2017 4111 4182 4108 4154 0 +45.43(+1.11%)
Jun 01, 2017 4115 4126 4063 4109 0 -10.58(-0.26%)
May 31, 2017 4109 4130 4095 4120 0 +20.28(+0.49%)
May 30, 2017 4101 4113 4085 4099 0 +1.08(+0.03%)
May 26, 2017 4098 4116 4089 4098 0 -6.02(-0.15%)
May 25, 2017 4076 4111 4074 4104 0 +35.36(+0.87%)
May 24, 2017 4037 4073 4035 4069 0 +32.14(+0.80%)
May 23, 2017 4047 4056 4021 4037 0 -0.64(-0.02%)
May 22, 2017 4055 4081 4017 4037 0 +51.79(+1.30%)
May 19, 2017 3931 3998 3913 3986 0 +69.73(+1.78%)
May 18, 2017 3926 3939 3871 3916 0 -17.00(-0.43%)
May 17, 2017 4012 3993 3930 3933 0 -78.92(-1.97%)
May 16, 2017 4014 4044 4000 4012 0 +2.36(+0.06%)
May 15, 2017 4011 4036 3994 4009 0 -1.54(-0.04%)
May 12, 2017 4016 4026 3996 4011 0 -13.87(-0.34%)
May 11, 2017 4004 4033 3988 4025 0 +9.77(+0.24%)
May 10, 2017 4052 4066 3928 4015 0 -64.12(-1.57%)
May 09, 2017 4066 4087 4063 4079 0 +17.04(+0.42%)
May 08, 2017 4052 4069 4042 4062 0 +17.19(+0.42%)
May 05, 2017 4007 4046 4006 4045 0 +41.37(+1.03%)
May 04, 2017 4001 4022 3983 4004 0 +2.45(+0.06%)
May 03, 2017 3996 4008 3975 4001 0 +4.55(+0.11%)
May 02, 2017 3976 4005 3970 3997 0 +31.67(+0.80%)
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.