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, 2020 3570 3580 3525 3526 0 -61.64(-1.72%)
Aug 28, 2020 3577 3611 3538 3588 0 +24.79(+0.70%)
Aug 27, 2020 3571 3673 3553 3563 0 +35.61(+1.01%)
Aug 26, 2020 3557 3567 3519 3528 0 -43.82(-1.23%)
Aug 25, 2020 3660 3663 3536 3572 0 -45.98(-1.27%)
Aug 24, 2020 3479 3626 3466 3617 0 +157.93(+4.57%)
Aug 21, 2020 3473 3500 3456 3460 0 -32.20(-0.92%)
Aug 20, 2020 3476 3511 3434 3492 0 +4.80(+0.14%)
Aug 19, 2020 3505 3562 3484 3487 0 -14.87(-0.42%)
Aug 18, 2020 3529 3548 3483 3502 0 -27.56(-0.78%)
Aug 17, 2020 3626 3627 3520 3529 0 -93.99(-2.59%)
Aug 14, 2020 3546 3645 3535 3623 0 +51.87(+1.45%)
Aug 13, 2020 3554 3645 3536 3572 0 -10.99(-0.31%)
Aug 12, 2020 3715 3717 3548 3582 0 -72.62(-1.99%)
Aug 11, 2020 3723 3807 3646 3655 0 +11.15(+0.31%)
Aug 10, 2020 3519 3650 3519 3644 0 +145.39(+4.16%)
Aug 07, 2020 3521 3527 3478 3499 0 -33.75(-0.96%)
Aug 06, 2020 3542 3585 3508 3532 0 -49.55(-1.38%)
Aug 05, 2020 3461 3582 3443 3582 0 +159.95(+4.67%)
Aug 04, 2020 3415 3458 3390 3422 0 +43.35(+1.28%)
Aug 03, 2020 3289 3399 3241 3379 0 +66.12(+2.00%)
Jul 31, 2020 3367 3396 3286 3312 0 -61.16(-1.81%)
Jul 30, 2020 3388 3414 3353 3374 0 -62.87(-1.83%)
Jul 29, 2020 3543 3545 3378 3436 0 -74.78(-2.13%)
Jul 28, 2020 3475 3556 3471 3511 0 +9.75(+0.28%)
Jul 27, 2020 3548 3562 3483 3502 0 -54.97(-1.55%)
Jul 24, 2020 3586 3670 3554 3556 0 -41.65(-1.16%)
Jul 23, 2020 3622 3692 3582 3598 0 -51.72(-1.42%)
Jul 22, 2020 3598 3699 3582 3650 0 +17.97(+0.49%)
Jul 21, 2020 3629 3694 3603 3632 0 +65.18(+1.83%)
Jul 20, 2020 3578 3600 3523 3567 0 -19.20(-0.54%)
Jul 17, 2020 3628 3670 3584 3586 0 -47.07(-1.30%)
Jul 16, 2020 3720 3724 3612 3633 0 -143.07(-3.79%)
Jul 15, 2020 3739 3801 3672 3776 0 +123.56(+3.38%)
Jul 14, 2020 3607 3673 3551 3652 0 +66.74(+1.86%)
Jul 13, 2020 3656 3703 3566 3586 0 -43.20(-1.19%)
Jul 10, 2020 3525 3643 3494 3629 0 +79.90(+2.25%)
Jul 09, 2020 3648 3665 3542 3549 0 -108.70(-2.97%)
Jul 08, 2020 3638 3678 3584 3658 0 +21.99(+0.60%)
Jul 07, 2020 3732 3732 3632 3636 0 -139.82(-3.70%)
Jul 06, 2020 3723 3798 3678 3776 0 +109.93(+3.00%)
Jul 02, 2020 3740 3774 3660 3666 0 +7.59(+0.21%)
Jul 01, 2020 3744 3817 3654 3658 0 -46.15(-1.25%)
Jun 30, 2020 3777 3785 3659 3704 0 -173.26(-4.47%)
Jun 29, 2020 3669 3878 3595 3877 0 +379.05(+10.83%)
Jun 26, 2020 3551 3558 3461 3498 0 -75.41(-2.11%)
Jun 25, 2020 3496 3614 3492 3574 0 -28.03(-0.78%)
Jun 24, 2020 3709 3734 3592 3602 0 -173.26(-4.59%)
Jun 23, 2020 3810 3810 3708 3775 0 -9.91(-0.26%)
Jun 22, 2020 3724 3788 3683 3785 0 +23.22(+0.62%)
Jun 19, 2020 3930 3931 3724 3762 0 -81.60(-2.12%)
Jun 18, 2020 3781 3932 3765 3843 0 -3.87(-0.10%)
Jun 17, 2020 3878 3908 3827 3847 0 -80.98(-2.06%)
Jun 16, 2020 4073 4091 3848 3928 0 +105.76(+2.77%)
Jun 15, 2020 3609 3858 3589 3822 0 +22.14(+0.58%)
Jun 12, 2020 3764 3828 3595 3800 0 +302.09(+8.64%)
Jun 11, 2020 3643 3842 3436 3498 0 -517.32(-12.88%)
Jun 10, 2020 4136 4165 3923 4016 0 -206.40(-4.89%)
Jun 09, 2020 4306 4381 4165 4222 0 -213.05(-4.80%)
Jun 08, 2020 4318 4492 4256 4435 0 +388.17(+9.59%)
Jun 05, 2020 4040 4254 3922 4047 0 +327.18(+8.80%)
Jun 04, 2020 3673 3786 3613 3720 0 +172.49(+4.86%)
Jun 03, 2020 3299 3557 3274 3547 0 +307.36(+9.49%)
Jun 02, 2020 3251 3279 3217 3240 0 +29.72(+0.93%)
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.