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, 2019 7369 7407 7275 7344 0 -32.05(-0.43%)
Sep 27, 2019 7484 7507 7345 7376 0 -80.24(-1.08%)
Sep 26, 2019 7458 7486 7380 7456 0 +14.16(+0.19%)
Sep 25, 2019 7406 7524 7378 7442 0 +83.93(+1.14%)
Sep 24, 2019 7339 7388 7240 7358 0 +63.39(+0.87%)
Sep 23, 2019 7274 7357 7236 7295 0 -23.14(-0.32%)
Sep 20, 2019 7426 7442 7292 7318 0 -110.77(-1.49%)
Sep 19, 2019 7457 7508 7404 7429 0 -37.77(-0.51%)
Sep 18, 2019 7420 7476 7347 7466 0 +29.04(+0.39%)
Sep 17, 2019 7348 7477 7316 7437 0 +60.26(+0.82%)
Sep 16, 2019 7367 7429 7299 7377 0 +25.44(+0.35%)
Sep 13, 2019 7317 7412 7306 7352 0 +73.35(+1.01%)
Sep 12, 2019 7376 7419 7226 7278 0 -81.12(-1.10%)
Sep 11, 2019 7137 7374 7117 7359 0 +209.37(+2.93%)
Sep 10, 2019 6962 7156 6950 7150 0 +192.18(+2.76%)
Sep 09, 2019 6956 7017 6894 6958 0 -73.12(-1.04%)
Sep 06, 2019 6976 7067 6936 7031 0 +80.24(+1.15%)
Sep 05, 2019 6942 7034 6925 6951 0 +72.22(+1.05%)
Sep 04, 2019 6898 6908 6840 6878 0 +42.37(+0.62%)
Sep 03, 2019 6847 6867 6770 6836 0 -173.65(-2.48%)
Aug 30, 2019 6995 7050 6961 7010 0 +40.08(+0.58%)
Aug 29, 2019 6979 7021 6891 6970 0 +67.39(+0.98%)
Aug 28, 2019 6786 6910 6743 6902 0 +88.77(+1.30%)
Aug 27, 2019 6911 6943 6778 6813 0 -91.31(-1.32%)
Aug 26, 2019 7002 7039 6848 6905 0 +55.65(+0.81%)
Aug 23, 2019 6885 7114 6817 6849 0 -22.99(-0.33%)
Aug 22, 2019 6677 6906 6633 6872 0 +237.42(+3.58%)
Aug 21, 2019 6566 6685 6514 6635 0 +124.85(+1.92%)
Aug 20, 2019 6484 6540 6428 6510 0 +14.85(+0.23%)
Aug 19, 2019 6500 6548 6454 6495 0 +58.92(+0.92%)
Aug 16, 2019 6445 6460 6369 6436 0 +35.54(+0.56%)
Aug 15, 2019 6323 6411 6247 6401 0 +117.82(+1.88%)
Aug 14, 2019 6434 6456 6275 6283 0 -230.68(-3.54%)
Aug 13, 2019 6501 6594 6468 6513 0 -0.79(-0.01%)
Aug 12, 2019 6539 6584 6484 6514 0 -95.90(-1.45%)
Aug 09, 2019 6563 6649 6535 6610 0 +8.14(+0.12%)
Aug 08, 2019 6504 6607 6462 6602 0 +104.50(+1.61%)
Aug 07, 2019 6440 6539 6371 6497 0 -18.71(-0.29%)
Aug 06, 2019 6512 6568 6432 6516 0 +56.18(+0.87%)
Aug 05, 2019 6454 6505 6366 6460 0 -125.11(-1.90%)
Aug 02, 2019 6511 6611 6453 6585 0 +79.31(+1.22%)
Aug 01, 2019 6642 6689 6485 6506 0 -126.75(-1.91%)
Jul 31, 2019 6775 6818 6619 6633 0 -124.86(-1.85%)
Jul 30, 2019 6643 6784 6586 6757 0 +85.16(+1.28%)
Jul 29, 2019 6752 6769 6638 6672 0 -74.98(-1.11%)
Jul 26, 2019 6780 6824 6697 6747 0 -68.87(-1.01%)
Jul 25, 2019 6921 6970 6748 6816 0 -144.07(-2.07%)
Jul 24, 2019 7074 7121 6913 6960 0 -158.98(-2.23%)
Jul 23, 2019 7148 7184 7068 7119 0 +0.21(+0.00%)
Jul 22, 2019 7158 7264 7075 7119 0 -46.27(-0.65%)
Jul 19, 2019 7049 7188 7001 7165 0 +269.97(+3.92%)
Jul 18, 2019 7009 7024 6853 6895 0 -146.20(-2.08%)
Jul 17, 2019 6947 7057 6919 7041 0 +96.68(+1.39%)
Jul 16, 2019 6914 6994 6911 6945 0 +26.68(+0.39%)
Jul 15, 2019 6908 6948 6872 6918 0 -65.08(-0.93%)
Jul 12, 2019 6901 6986 6862 6983 0 +105.86(+1.54%)
Jul 11, 2019 6768 6888 6733 6877 0 +111.74(+1.65%)
Jul 10, 2019 6784 6833 6732 6766 0 +3.03(+0.04%)
Jul 09, 2019 6682 6776 6648 6763 0 +39.15(+0.58%)
Jul 08, 2019 6707 6753 6685 6723 0 -72.50(-1.07%)
Jul 05, 2019 6761 6822 6716 6796 0 +23.00(+0.34%)
Jul 03, 2019 6773 6779 6723 6773 0 +9.62(+0.14%)
Jul 02, 2019 6775 6804 6717 6763 0 -22.51(-0.33%)
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.