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 (%)
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%)
Nov 01, 2019 6853 6953 6836 6945 0 +110.48(+1.62%)
Oct 31, 2019 6920 6952 6825 6834 0 -110.85(-1.60%)
Oct 30, 2019 6932 7009 6872 6945 0 -24.67(-0.35%)
Oct 29, 2019 6829 6996 6813 6970 0 +124.95(+1.83%)
Oct 28, 2019 6858 6945 6820 6845 0 +12.26(+0.18%)
Oct 25, 2019 6883 6911 6799 6833 0 -66.13(-0.96%)
Oct 24, 2019 6809 6938 6738 6899 0 +119.43(+1.76%)
Oct 23, 2019 6851 6944 6705 6779 0 +45.60(+0.68%)
Oct 22, 2019 6714 6824 6682 6734 0 +110.27(+1.66%)
Oct 21, 2019 6633 6680 6498 6624 0 -181.93(-2.67%)
Oct 18, 2019 7195 7201 6790 6805 0 -385.06(-5.36%)
Oct 17, 2019 7277 7298 7189 7191 0 -59.81(-0.82%)
Oct 16, 2019 7208 7349 7193 7250 0 +29.80(+0.41%)
Oct 15, 2019 7249 7285 7211 7221 0 -34.01(-0.47%)
Oct 14, 2019 7267 7347 7236 7255 0 -22.05(-0.30%)
Oct 11, 2019 7255 7326 7191 7277 0 +61.51(+0.85%)
Oct 10, 2019 7237 7287 7185 7215 0 -42.88(-0.59%)
Oct 09, 2019 7252 7324 7204 7258 0 +42.20(+0.58%)
Oct 08, 2019 7165 7281 7125 7216 0 -50.82(-0.70%)
Oct 07, 2019 7232 7300 7206 7267 0 +9.53(+0.13%)
Oct 04, 2019 7201 7265 7165 7257 0 +61.39(+0.85%)
Oct 03, 2019 7101 7198 7031 7196 0 +91.22(+1.28%)
Oct 02, 2019 7167 7201 7026 7104 0 -123.66(-1.71%)
Oct 01, 2019 7367 7387 7211 7228 0 -115.69(-1.58%)
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%)
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.