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, 2020 2998 3106 2915 3050 0 +31.28(+1.04%)
Apr 29, 2020 3004 3145 2960 3018 0 +119.23(+4.11%)
Apr 28, 2020 2939 2990 2844 2899 0 +40.56(+1.42%)
Apr 27, 2020 2878 2898 2783 2858 0 -4.64(-0.16%)
Apr 24, 2020 2987 2996 2853 2863 0 -135.64(-4.52%)
Apr 23, 2020 2980 3071 2973 2999 0 +42.89(+1.45%)
Apr 22, 2020 3040 3046 2949 2956 0 -21.06(-0.71%)
Apr 21, 2020 3018 3063 2963 2977 0 -125.27(-4.04%)
Apr 20, 2020 3145 3214 3072 3102 0 -148.33(-4.56%)
Apr 17, 2020 3179 3251 3111 3251 0 +305.96(+10.39%)
Apr 16, 2020 3056 3084 2941 2945 0 -181.78(-5.81%)
Apr 15, 2020 3018 3168 2924 3126 0 +77.11(+2.53%)
Apr 14, 2020 3196 3226 3034 3049 0 -98.02(-3.11%)
Apr 13, 2020 3274 3282 3131 3147 0 -69.83(-2.17%)
Apr 09, 2020 3262 3312 3190 3217 0 +76.96(+2.45%)
Apr 08, 2020 3150 3251 3104 3140 0 +81.91(+2.68%)
Apr 07, 2020 3374 3418 3038 3058 0 -111.33(-3.51%)
Apr 06, 2020 2936 3184 2867 3170 0 +377.41(+13.52%)
Apr 03, 2020 2786 2899 2761 2792 0 +17.43(+0.63%)
Apr 02, 2020 2883 3056 2710 2775 0 -155.55(-5.31%)
Apr 01, 2020 3069 3164 2903 2930 0 -350.09(-10.67%)
Mar 31, 2020 3443 3531 3270 3280 0 -123.10(-3.62%)
Mar 30, 2020 3418 3437 3166 3403 0 -156.50(-4.40%)
Mar 27, 2020 3765 3786 3447 3560 0 -384.81(-9.75%)
Mar 26, 2020 3780 4057 3673 3945 0 +415.01(+11.76%)
Mar 25, 2020 3405 3839 3154 3530 0 +563.77(+19.01%)
Mar 24, 2020 2837 2980 2709 2966 0 +475.07(+19.07%)
Mar 23, 2020 2420 2676 2266 2491 0 +100.61(+4.21%)
Mar 20, 2020 2465 2662 2352 2390 0 -21.07(-0.87%)
Mar 19, 2020 2355 2516 2162 2411 0 -0.09(-0.00%)
Mar 18, 2020 2439 2572 2141 2411 0 -367.02(-13.21%)
Mar 17, 2020 3024 3074 2426 2778 0 -187.84(-6.33%)
Mar 16, 2020 3286 3356 2953 2966 0 -778.58(-20.79%)
Mar 13, 2020 3844 3916 3537 3745 0 +280.34(+8.09%)
Mar 12, 2020 3488 4138 3397 3465 0 -623.76(-15.26%)
Mar 11, 2020 4695 4775 4025 4088 0 -771.18(-15.87%)
Mar 10, 2020 4954 4991 4552 4860 0 +95.66(+2.01%)
Mar 09, 2020 4949 5054 4713 4764 0 -654.22(-12.07%)
Mar 06, 2020 5254 5459 5171 5418 0 +20.28(+0.38%)
Mar 05, 2020 5721 5735 5377 5398 0 -459.46(-7.84%)
Mar 04, 2020 5855 5931 5715 5857 0 +91.04(+1.58%)
Mar 03, 2020 5940 6086 5711 5766 0 -137.86(-2.34%)
Mar 02, 2020 5731 5951 5609 5904 0 +248.13(+4.39%)
Feb 28, 2020 5680 5819 5525 5656 0 -230.67(-3.92%)
Feb 27, 2020 6113 6148 5802 5887 0 -328.20(-5.28%)
Feb 26, 2020 6266 6440 6190 6215 0 -0.58(-0.01%)
Feb 25, 2020 6538 6577 6191 6215 0 -306.64(-4.70%)
Feb 24, 2020 6554 6599 6483 6522 0 -238.63(-3.53%)
Feb 21, 2020 6796 6828 6733 6761 0 -78.47(-1.15%)
Feb 20, 2020 6885 6933 6809 6839 0 -46.31(-0.67%)
Feb 19, 2020 6897 6951 6843 6885 0 -20.31(-0.29%)
Feb 18, 2020 6919 6941 6857 6906 0 -48.48(-0.70%)
Feb 14, 2020 6978 7020 6902 6954 0 -32.97(-0.47%)
Feb 13, 2020 7026 7091 6984 6987 0 -93.90(-1.33%)
Feb 12, 2020 7062 7123 7036 7081 0 +49.32(+0.70%)
Feb 11, 2020 7095 7111 6989 7032 0 -12.27(-0.17%)
Feb 10, 2020 6925 7067 6888 7044 0 +122.34(+1.77%)
Feb 07, 2020 6957 6992 6883 6922 0 -57.07(-0.82%)
Feb 06, 2020 6805 7033 6723 6979 0 +197.94(+2.92%)
Feb 05, 2020 6636 6785 6607 6781 0 +197.77(+3.00%)
Feb 04, 2020 6565 6611 6514 6583 0 +69.58(+1.07%)
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.