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 (%)
Jan 31, 2020 6650 6656 6527 6564 0 -116.09(-1.74%)
Jan 30, 2020 6629 6730 6565 6680 0 +10.79(+0.16%)
Jan 29, 2020 6716 6764 6602 6669 0 +82.32(+1.25%)
Jan 28, 2020 6615 6641 6514 6587 0 -6.85(-0.10%)
Jan 27, 2020 6581 6677 6550 6594 0 -120.45(-1.79%)
Jan 24, 2020 6695 6771 6537 6714 0 +88.93(+1.34%)
Jan 23, 2020 6475 6640 6455 6625 0 +142.17(+2.19%)
Jan 22, 2020 6493 6561 6377 6483 0 -64.55(-0.99%)
Jan 21, 2020 6704 6778 6410 6548 0 -184.32(-2.74%)
Jan 17, 2020 6868 6877 6713 6732 0 -126.72(-1.85%)
Jan 16, 2020 6830 6875 6802 6859 0 +53.53(+0.79%)
Jan 15, 2020 6834 6860 6786 6805 0 -24.61(-0.36%)
Jan 14, 2020 6798 6880 6757 6830 0 +34.83(+0.51%)
Jan 13, 2020 6828 6861 6785 6795 0 +9.61(+0.14%)
Jan 10, 2020 6886 6930 6777 6785 0 -115.47(-1.67%)
Jan 09, 2020 6867 6985 6822 6901 0 +86.21(+1.27%)
Jan 08, 2020 6835 6865 6778 6815 0 -85.14(-1.23%)
Jan 07, 2020 6851 7016 6778 6900 0 +47.48(+0.69%)
Jan 06, 2020 6817 6906 6745 6852 0 +13.11(+0.19%)
Jan 03, 2020 6799 6888 6782 6839 0 +15.98(+0.23%)
Jan 02, 2020 6717 6824 6701 6823 0 +152.15(+2.28%)
Dec 31, 2019 6672 6694 6627 6671 0 -13.24(-0.20%)
Dec 30, 2019 6754 6762 6672 6684 0 -63.61(-0.94%)
Dec 27, 2019 6751 6810 6730 6748 0 +2.96(+0.04%)
Dec 26, 2019 6777 6799 6723 6745 0 -35.33(-0.52%)
Dec 24, 2019 6890 6894 6774 6780 0 -74.30(-1.08%)
Dec 23, 2019 6824 6912 6782 6855 0 +166.16(+2.48%)
Dec 20, 2019 6788 6807 6675 6688 0 -75.61(-1.12%)
Dec 19, 2019 6744 6786 6708 6764 0 +58.10(+0.87%)
Dec 18, 2019 6696 6809 6662 6706 0 +30.11(+0.45%)
Dec 17, 2019 6606 6751 6565 6676 0 -11.11(-0.17%)
Dec 16, 2019 6706 6831 6665 6687 0 -213.15(-3.09%)
Dec 13, 2019 6973 7035 6885 6900 0 -77.38(-1.11%)
Dec 12, 2019 7007 7057 6888 6977 0 -54.71(-0.78%)
Dec 11, 2019 6899 7041 6844 7032 0 +42.06(+0.60%)
Dec 10, 2019 7025 7055 6982 6990 0 -51.25(-0.73%)
Dec 09, 2019 7064 7088 7015 7041 0 -49.63(-0.70%)
Dec 06, 2019 6991 7105 6975 7091 0 +147.40(+2.12%)
Dec 05, 2019 7021 7036 6940 6944 0 -48.70(-0.70%)
Dec 04, 2019 7080 7113 6986 6992 0 -42.11(-0.60%)
Dec 03, 2019 7022 7089 6947 7034 0 -50.14(-0.71%)
Dec 02, 2019 7292 7305 7084 7085 0 -195.20(-2.68%)
Nov 29, 2019 7307 7320 7274 7280 0 -36.48(-0.50%)
Nov 27, 2019 7336 7380 7276 7316 0 -51.35(-0.70%)
Nov 26, 2019 7389 7416 7347 7368 0 -11.42(-0.15%)
Nov 25, 2019 7375 7413 7314 7379 0 +26.90(+0.37%)
Nov 22, 2019 7298 7388 7264 7352 0 +80.24(+1.10%)
Nov 21, 2019 7332 7348 7264 7272 0 -78.54(-1.07%)
Nov 20, 2019 7283 7363 7265 7350 0 +52.99(+0.73%)
Nov 19, 2019 7412 7433 7206 7297 0 -46.98(-0.64%)
Nov 18, 2019 7376 7440 7307 7344 0 -31.34(-0.42%)
Nov 15, 2019 7343 7412 7330 7376 0 +81.80(+1.12%)
Nov 14, 2019 7222 7311 7187 7294 0 +86.34(+1.20%)
Nov 13, 2019 7199 7286 7182 7208 0 -17.08(-0.24%)
Nov 12, 2019 7272 7293 7161 7225 0 -56.65(-0.78%)
Nov 11, 2019 6997 7333 6941 7281 0 +248.30(+3.53%)
Nov 08, 2019 7109 7129 6994 7033 0 -91.47(-1.28%)
Nov 07, 2019 7115 7174 7088 7124 0 +45.87(+0.65%)
Nov 06, 2019 7134 7163 7042 7079 0 -46.91(-0.66%)
Nov 05, 2019 7085 7184 7035 7126 0 +102.23(+1.46%)
Nov 04, 2019 6967 7056 6929 7023 0 +78.40(+1.13%)
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.