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 (%)
Aug 31, 2018 6784 6784 6784 6784 0 -61.64(-0.90%)
Aug 30, 2018 6904 6927 6823 6846 0 -57.53(-0.83%)
Aug 29, 2018 6938 6940 6881 6904 0 -15.87(-0.23%)
Aug 28, 2018 6992 7003 6904 6919 0 -49.61(-0.71%)
Aug 27, 2018 6940 6994 6919 6969 0 +77.87(+1.13%)
Aug 24, 2018 6868 6912 6857 6891 0 +43.49(+0.64%)
Aug 23, 2018 6881 6902 6811 6848 0 -48.59(-0.70%)
Aug 22, 2018 6970 6994 6892 6896 0 -66.72(-0.96%)
Aug 21, 2018 6917 6978 6891 6963 0 +48.02(+0.69%)
Aug 20, 2018 6877 6949 6849 6915 0 +77.27(+1.13%)
Aug 17, 2018 6827 6876 6752 6838 0 +10.80(+0.16%)
Aug 16, 2018 6706 6859 6692 6827 0 +246.69(+3.75%)
Aug 15, 2018 6670 6680 6514 6580 0 -133.73(-1.99%)
Aug 14, 2018 6706 6732 6679 6714 0 +22.88(+0.34%)
Aug 13, 2018 6710 6759 6668 6691 0 -18.11(-0.27%)
Aug 10, 2018 6730 6740 6650 6709 0 -64.88(-0.96%)
Aug 09, 2018 6821 6834 6761 6774 0 -73.38(-1.07%)
Aug 08, 2018 6889 6910 6812 6847 0 -45.18(-0.66%)
Aug 07, 2018 6840 6923 6797 6893 0 +73.98(+1.08%)
Aug 06, 2018 6831 6835 6745 6819 0 -26.29(-0.38%)
Aug 03, 2018 6874 6900 6786 6845 0 -30.11(-0.44%)
Aug 02, 2018 6851 6894 6803 6875 0 -48.25(-0.70%)
Aug 01, 2018 6946 7014 6879 6923 0 -59.85(-0.86%)
Jul 31, 2018 6924 7028 6917 6983 0 +115.19(+1.68%)
Jul 30, 2018 7058 7074 6856 6868 0 -168.85(-2.40%)
Jul 27, 2018 7024 7099 6997 7037 0 +48.36(+0.69%)
Jul 26, 2018 6924 7008 6879 6988 0 +14.67(+0.21%)
Jul 25, 2018 6900 6980 6778 6974 0 -32.17(-0.46%)
Jul 24, 2018 6991 7054 6920 7006 0 +79.49(+1.15%)
Jul 23, 2018 6990 6995 6911 6926 0 -60.26(-0.86%)
Jul 20, 2018 6956 7027 6947 6987 0 -6.14(-0.09%)
Jul 19, 2018 7027 7059 6984 6993 0 -76.98(-1.09%)
Jul 18, 2018 7046 7103 6969 7070 0 +61.35(+0.88%)
Jul 17, 2018 7015 7047 6969 7009 0 +16.74(+0.24%)
Jul 16, 2018 6962 7013 6931 6992 0 +81.18(+1.17%)
Jul 13, 2018 6896 6919 6821 6911 0 +90.22(+1.32%)
Jul 12, 2018 6805 6832 6750 6820 0 +109.91(+1.64%)
Jul 11, 2018 6735 6779 6684 6710 0 -115.49(-1.69%)
Jul 10, 2018 6769 6856 6750 6826 0 +70.69(+1.05%)
Jul 09, 2018 6665 6776 6647 6755 0 +140.49(+2.12%)
Jul 06, 2018 6584 6646 6531 6615 0 +22.17(+0.34%)
Jul 05, 2018 6609 6676 6525 6593 0 -6.50(-0.10%)
Jul 03, 2018 6599 6599 6599 6599 0 -44.04(-0.66%)
Jul 02, 2018 6549 6648 6515 6643 0 +17.79(+0.27%)
Jun 29, 2018 6632 6717 6622 6625 0 +15.24(+0.23%)
Jun 28, 2018 6535 6664 6480 6610 0 +77.60(+1.19%)
Jun 27, 2018 6625 6742 6531 6533 0 -32.98(-0.50%)
Jun 26, 2018 6583 6623 6547 6566 0 +4.36(+0.07%)
Jun 25, 2018 6577 6607 6494 6561 0 -118.35(-1.77%)
Jun 22, 2018 6720 6728 6640 6679 0 +9.58(+0.14%)
Jun 21, 2018 6730 6735 6626 6670 0 -90.61(-1.34%)
Jun 20, 2018 6814 6840 6708 6761 0 +22.97(+0.34%)
Jun 19, 2018 6863 6869 6694 6738 0 -255.39(-3.65%)
Jun 18, 2018 6951 7040 6935 6993 0 -40.62(-0.58%)
Jun 15, 2018 7034 7101 6950 7034 0 -78.81(-1.11%)
Jun 14, 2018 7196 7225 7051 7112 0 -42.81(-0.60%)
Jun 13, 2018 7268 7283 7142 7155 0 -113.26(-1.56%)
Jun 12, 2018 7319 7343 7216 7268 0 -49.01(-0.67%)
Jun 11, 2018 7330 7370 7284 7317 0 +7.48(+0.10%)
Jun 08, 2018 7279 7341 7229 7310 0 +29.09(+0.40%)
Jun 07, 2018 7338 7382 7236 7281 0 -48.84(-0.67%)
Jun 06, 2018 7189 7334 7159 7330 0 +174.86(+2.44%)
Jun 05, 2018 7154 7206 7124 7155 0 -5.02(-0.07%)
Jun 04, 2018 7125 7205 7119 7160 0 +71.49(+1.01%)
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.