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 (%)
May 31, 2016 2967 2970 2897 2902 0 -52.77(-1.79%)
May 27, 2016 2955 2955 2955 2955 0 -0.13(-0.00%)
May 26, 2016 2940 2966 2935 2955 0 +8.90(+0.30%)
May 25, 2016 2936 2964 2919 2946 0 +19.86(+0.68%)
May 24, 2016 2929 2949 2903 2926 0 +6.97(+0.24%)
May 23, 2016 2921 2937 2891 2919 0 -0.33(-0.01%)
May 20, 2016 2950 2950 2913 2919 0 -10.25(-0.35%)
May 19, 2016 2969 2974 2908 2930 0 -55.29(-1.85%)
May 18, 2016 3002 3025 2968 2985 0 -20.40(-0.68%)
May 17, 2016 3032 3050 2992 3005 0 -35.42(-1.16%)
May 16, 2016 2997 3048 2992 3041 0 +39.23(+1.31%)
May 13, 2016 3033 3057 2997 3002 0 -47.68(-1.56%)
May 12, 2016 3027 3063 3026 3049 0 +31.03(+1.03%)
May 11, 2016 3039 3060 3012 3018 0 -36.17(-1.18%)
May 10, 2016 3022 3063 3014 3054 0 +53.53(+1.78%)
May 09, 2016 3005 3035 2987 3001 0 -10.36(-0.34%)
May 06, 2016 2981 3017 2973 3011 0 +24.65(+0.83%)
May 05, 2016 2974 2996 2960 2987 0 +29.20(+0.99%)
May 04, 2016 2962 2981 2943 2957 0 -21.43(-0.72%)
May 03, 2016 2976 2993 2955 2979 0 -31.25(-1.04%)
May 02, 2016 3013 3031 2992 3010 0 -7.20(-0.24%)
Apr 29, 2016 3018 3032 2978 3017 0 -7.94(-0.26%)
Apr 28, 2016 3057 3085 3012 3025 0 -52.56(-1.71%)
Apr 27, 2016 3006 3098 2980 3078 0 +72.67(+2.42%)
Apr 26, 2016 2956 3006 2953 3005 0 +58.31(+1.98%)
Apr 25, 2016 2945 2958 2922 2947 0 -10.95(-0.37%)
Apr 22, 2016 2959 2975 2946 2958 0 +5.70(+0.19%)
Apr 21, 2016 2955 2994 2944 2952 0 +4.83(+0.16%)
Apr 20, 2016 2918 2966 2913 2947 0 -35.60(-1.19%)
Apr 19, 2016 2984 3008 2973 2983 0 +10.71(+0.36%)
Apr 18, 2016 2954 2979 2939 2972 0 +18.00(+0.61%)
Apr 15, 2016 2950 2962 2941 2954 0 +8.10(+0.27%)
Apr 14, 2016 2962 2969 2939 2946 0 -7.30(-0.25%)
Apr 13, 2016 2951 2970 2927 2953 0 +23.23(+0.79%)
Apr 12, 2016 2895 2946 2880 2930 0 +32.37(+1.12%)
Apr 11, 2016 2914 2942 2894 2898 0 -9.65(-0.33%)
Apr 08, 2016 2916 2951 2900 2907 0 +13.08(+0.45%)
Apr 07, 2016 2895 2929 2882 2894 0 -18.48(-0.63%)
Apr 06, 2016 2894 2915 2868 2913 0 +21.70(+0.75%)
Apr 05, 2016 2862 2919 2851 2891 0 +23.41(+0.82%)
Apr 04, 2016 2863 2906 2852 2868 0 -3.11(-0.11%)
Apr 01, 2016 2844 2874 2826 2871 0 +4.42(+0.15%)
Mar 31, 2016 2893 2898 2836 2866 0 -33.91(-1.17%)
Mar 30, 2016 2942 2968 2885 2900 0 -27.75(-0.95%)
Mar 29, 2016 2907 2930 2870 2928 0 -6.14(-0.21%)
Mar 28, 2016 2958 2965 2918 2934 0 -17.07(-0.58%)
Mar 24, 2016 2951 2951 2951 2951 0 -18.04(-0.61%)
Mar 23, 2016 2998 3008 2961 2969 0 -35.48(-1.18%)
Mar 22, 2016 3002 3024 2994 3005 0 -10.37(-0.34%)
Mar 21, 2016 2977 3033 2972 3015 0 +24.17(+0.81%)
Mar 18, 2016 2935 3003 2926 2991 0 +64.84(+2.22%)
Mar 17, 2016 2889 2949 2867 2926 0 +44.54(+1.55%)
Mar 16, 2016 2856 2895 2841 2881 0 +23.82(+0.83%)
Mar 15, 2016 2835 2862 2808 2858 0 +6.62(+0.23%)
Mar 14, 2016 2817 2869 2811 2851 0 +21.08(+0.74%)
Mar 11, 2016 2823 2858 2814 2830 0 +32.89(+1.18%)
Mar 10, 2016 2805 2820 2771 2797 0 -3.30(-0.12%)
Mar 09, 2016 2800 2815 2786 2800 0 +7.92(+0.28%)
Mar 08, 2016 2782 2809 2769 2792 0 -8.44(-0.30%)
Mar 07, 2016 2782 2827 2763 2801 0 +11.68(+0.42%)
Mar 04, 2016 2773 2810 2767 2789 0 +24.33(+0.88%)
Mar 03, 2016 2750 2771 2737 2765 0 -2.14(-0.08%)
Mar 02, 2016 2764 2789 2743 2767 0 -2.34(-0.08%)
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.