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 (%)
Sep 30, 2020 3413 3513 3407 3425 0 +25.71(+0.76%)
Sep 29, 2020 3417 3429 3375 3399 0 -38.41(-1.12%)
Sep 28, 2020 3349 3467 3331 3438 0 +155.62(+4.74%)
Sep 25, 2020 3140 3286 3133 3282 0 +154.53(+4.94%)
Sep 24, 2020 3193 3193 3111 3127 0 -79.43(-2.48%)
Sep 23, 2020 3302 3350 3202 3207 0 -87.02(-2.64%)
Sep 22, 2020 3294 3345 3265 3294 0 +6.97(+0.21%)
Sep 21, 2020 3310 3325 3254 3287 0 -74.17(-2.21%)
Sep 18, 2020 3431 3494 3359 3361 0 -98.94(-2.86%)
Sep 17, 2020 3415 3474 3360 3460 0 +1.08(+0.03%)
Sep 16, 2020 3374 3507 3348 3459 0 +61.47(+1.81%)
Sep 15, 2020 3446 3480 3395 3397 0 -28.80(-0.84%)
Sep 14, 2020 3371 3435 3326 3426 0 +79.28(+2.37%)
Sep 11, 2020 3312 3364 3286 3347 0 +39.32(+1.19%)
Sep 10, 2020 3358 3402 3306 3308 0 -47.84(-1.43%)
Sep 09, 2020 3368 3391 3297 3356 0 -4.65(-0.14%)
Sep 08, 2020 3433 3450 3351 3360 0 -154.37(-4.39%)
Sep 04, 2020 3519 3542 3405 3515 0 +35.30(+1.01%)
Sep 03, 2020 3576 3666 3469 3479 0 -93.05(-2.60%)
Sep 02, 2020 3541 3576 3521 3572 0 +41.49(+1.18%)
Sep 01, 2020 3509 3583 3487 3531 0 +4.34(+0.12%)
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%)
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.