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, 2017 5086 5087 5035 5059 0 -13.42(-0.26%)
Aug 30, 2017 5088 5095 5042 5072 0 -0.17(-0.00%)
Aug 29, 2017 5004 5084 4985 5072 0 +79.91(+1.60%)
Aug 28, 2017 4979 5000 4949 4992 0 +21.53(+0.43%)
Aug 25, 2017 5025 5029 4966 4971 0 -43.84(-0.87%)
Aug 24, 2017 5017 5024 4978 5015 0 +8.59(+0.17%)
Aug 23, 2017 5031 5032 4991 5006 0 -33.33(-0.66%)
Aug 22, 2017 4970 5044 4968 5039 0 +81.38(+1.64%)
Aug 21, 2017 4959 4980 4926 4958 0 -2.58(-0.05%)
Aug 18, 2017 4949 4987 4935 4960 0 +0.19(+0.00%)
Aug 17, 2017 4994 5002 4954 4960 0 -37.11(-0.74%)
Aug 16, 2017 5034 5044 4991 4997 0 -25.50(-0.51%)
Aug 15, 2017 5010 5050 4973 5023 0 +15.58(+0.31%)
Aug 14, 2017 4987 5013 4977 5007 0 +42.48(+0.86%)
Aug 11, 2017 4923 4984 4895 4965 0 +43.77(+0.89%)
Aug 10, 2017 4964 4997 4904 4921 0 -34.58(-0.70%)
Aug 09, 2017 4989 5026 4925 4956 0 -47.04(-0.94%)
Aug 08, 2017 4998 5019 4983 5003 0 -1.75(-0.03%)
Aug 07, 2017 4967 5028 4956 5004 0 +36.36(+0.73%)
Aug 04, 2017 4986 5005 4943 4968 0 -10.37(-0.21%)
Aug 03, 2017 4950 4999 4928 4978 0 +7.25(+0.15%)
Aug 02, 2017 4974 5027 4954 4971 0 -5.90(-0.12%)
Aug 01, 2017 5048 5057 4967 4977 0 -48.98(-0.97%)
Jul 31, 2017 5027 5105 5015 5026 0 +16.57(+0.33%)
Jul 28, 2017 4984 5024 4945 5009 0 +22.62(+0.45%)
Jul 27, 2017 4924 5022 4906 4987 0 +121.71(+2.50%)
Jul 26, 2017 4718 4883 4699 4865 0 +319.75(+7.03%)
Jul 25, 2017 4559 4577 4533 4545 0 +5.30(+0.12%)
Jul 24, 2017 4537 4549 4523 4540 0 +1.29(+0.03%)
Jul 21, 2017 4498 4541 4484 4539 0 +33.17(+0.74%)
Jul 20, 2017 4522 4525 4496 4506 0 -10.77(-0.24%)
Jul 19, 2017 4490 4519 4480 4516 0 +48.43(+1.08%)
Jul 18, 2017 4477 4490 4448 4468 0 -4.74(-0.11%)
Jul 17, 2017 4469 4488 4462 4473 0 +7.44(+0.17%)
Jul 14, 2017 4433 4471 4429 4465 0 +41.97(+0.95%)
Jul 13, 2017 4439 4443 4408 4423 0 -9.55(-0.22%)
Jul 12, 2017 4441 4474 4430 4433 0 +5.82(+0.13%)
Jul 11, 2017 4389 4436 4382 4427 0 +39.54(+0.90%)
Jul 10, 2017 4361 4405 4353 4388 0 +25.88(+0.59%)
Jul 07, 2017 4346 4384 4328 4362 0 +30.89(+0.71%)
Jul 06, 2017 4340 4358 4316 4331 0 -14.37(-0.33%)
Jul 05, 2017 4291 4354 4284 4345 0 +66.44(+1.55%)
Jul 03, 2017 4268 4299 4260 4279 0 +21.08(+0.50%)
Jun 30, 2017 4262 4290 4243 4258 0 +12.26(+0.29%)
Jun 29, 2017 4294 4297 4222 4245 0 -49.14(-1.14%)
Jun 28, 2017 4288 4318 4283 4294 0 +21.60(+0.51%)
Jun 27, 2017 4292 4316 4273 4273 0 -23.54(-0.55%)
Jun 26, 2017 4343 4376 4295 4296 0 -37.06(-0.86%)
Jun 23, 2017 4279 4337 4269 4333 0 +52.82(+1.23%)
Jun 22, 2017 4287 4309 4276 4281 0 -13.81(-0.32%)
Jun 21, 2017 4304 4310 4267 4294 0 +10.19(+0.24%)
Jun 20, 2017 4293 4340 4284 4284 0 -14.50(-0.34%)
Jun 19, 2017 4272 4309 4257 4299 0 +53.46(+1.26%)
Jun 16, 2017 4241 4273 4232 4245 0 +15.04(+0.36%)
Jun 15, 2017 4161 4234 4155 4230 0 +48.57(+1.16%)
Jun 14, 2017 4155 4204 4149 4182 0 +27.97(+0.67%)
Jun 13, 2017 4131 4168 4118 4154 0 +24.51(+0.59%)
Jun 12, 2017 4138 4143 4084 4129 0 -4.84(-0.12%)
Jun 09, 2017 4132 4152 4115 4134 0 +5.03(+0.12%)
Jun 08, 2017 4129 4152 4088 4129 0 +26.63(+0.65%)
Jun 07, 2017 4080 4110 4068 4102 0 +27.64(+0.68%)
Jun 06, 2017 4110 4118 4073 4075 0 -45.91(-1.11%)
Jun 05, 2017 4150 4163 4118 4121 0 -33.81(-0.81%)
Jun 02, 2017 4111 4182 4108 4154 0 +45.43(+1.11%)
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.