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 (%)
Apr 28, 2017 4001 4026 3978 4011 0 +17.15(+0.43%)
Apr 27, 2017 3981 4022 3980 3994 0 +30.71(+0.77%)
Apr 26, 2017 3981 3993 3938 3963 0 -33.35(-0.83%)
Apr 25, 2017 3979 4007 3978 3997 0 +22.31(+0.56%)
Apr 24, 2017 3967 3982 3960 3974 0 +40.74(+1.04%)
Apr 21, 2017 3922 3953 3917 3934 0 +17.02(+0.43%)
Apr 20, 2017 3900 3929 3892 3917 0 +22.23(+0.57%)
Apr 19, 2017 3898 3921 3887 3894 0 +8.59(+0.22%)
Apr 18, 2017 3897 3924 3871 3886 0 -20.86(-0.53%)
Apr 17, 2017 3848 3908 3844 3907 0 +63.68(+1.66%)
Apr 13, 2017 3839 3869 3836 3843 0 -3.70(-0.10%)
Apr 12, 2017 3886 3890 3844 3847 0 -44.35(-1.14%)
Apr 11, 2017 3868 3894 3856 3891 0 +21.86(+0.56%)
Apr 10, 2017 3905 3920 3866 3869 0 -32.78(-0.84%)
Apr 07, 2017 3907 3922 3868 3902 0 +39.27(+1.02%)
Apr 06, 2017 3861 3877 3851 3863 0 +10.42(+0.27%)
Apr 05, 2017 3893 3920 3848 3852 0 -35.82(-0.92%)
Apr 04, 2017 3863 3894 3854 3888 0 +29.00(+0.75%)
Apr 03, 2017 3872 3884 3839 3859 0 -8.65(-0.22%)
Mar 31, 2017 3890 3895 3867 3868 0 -22.23(-0.57%)
Mar 30, 2017 3869 3900 3866 3890 0 +14.53(+0.37%)
Mar 29, 2017 3870 3881 3857 3875 0 +3.14(+0.08%)
Mar 28, 2017 3845 3884 3822 3872 0 +26.32(+0.68%)
Mar 27, 2017 3811 3852 3791 3846 0 +5.30(+0.14%)
Mar 24, 2017 3869 3880 3823 3841 0 -38.14(-0.98%)
Mar 23, 2017 3888 3900 3867 3879 0 -4.03(-0.10%)
Mar 22, 2017 3865 3887 3850 3883 0 +20.90(+0.54%)
Mar 21, 2017 3945 3950 3853 3862 0 -70.29(-1.79%)
Mar 20, 2017 3952 3956 3927 3932 0 -18.77(-0.48%)
Mar 17, 2017 3903 3955 3899 3951 0 +54.08(+1.39%)
Mar 16, 2017 3932 3936 3883 3897 0 -15.97(-0.41%)
Mar 15, 2017 3916 3924 3896 3913 0 +2.13(+0.05%)
Mar 14, 2017 3906 3928 3890 3911 0 -6.51(-0.17%)
Mar 13, 2017 3883 3921 3881 3917 0 +7.12(+0.18%)
Mar 10, 2017 3963 3969 3893 3910 0 -27.10(-0.69%)
Mar 09, 2017 3952 3973 3919 3937 0 -17.97(-0.45%)
Mar 08, 2017 3969 3978 3949 3955 0 -7.07(-0.18%)
Mar 07, 2017 3931 3976 3929 3962 0 +25.47(+0.65%)
Mar 06, 2017 3945 3962 3926 3937 0 -22.55(-0.57%)
Mar 03, 2017 3960 3986 3943 3959 0 -16.62(-0.42%)
Mar 02, 2017 3988 4023 3970 3976 0 -16.24(-0.41%)
Mar 01, 2017 3970 4019 3956 3992 0 +60.09(+1.53%)
Feb 28, 2017 3940 3969 3922 3932 0 +7.34(+0.19%)
Feb 27, 2017 3896 3941 3888 3925 0 +41.02(+1.06%)
Feb 24, 2017 3871 3907 3856 3884 0 +10.56(+0.27%)
Feb 23, 2017 3865 3887 3853 3873 0 +18.54(+0.48%)
Feb 22, 2017 3846 3862 3822 3855 0 -2.79(-0.07%)
Feb 21, 2017 3825 3870 3817 3857 0 +53.44(+1.40%)
Feb 17, 2017 3804 3804 3804 3804 0 +33.55(+0.89%)
Feb 16, 2017 3749 3771 3729 3770 0 +27.05(+0.72%)
Feb 15, 2017 3727 3755 3720 3743 0 +16.94(+0.45%)
Feb 14, 2017 3717 3742 3706 3726 0 +4.08(+0.11%)
Feb 13, 2017 3689 3742 3688 3722 0 +41.20(+1.12%)
Feb 10, 2017 3660 3687 3646 3681 0 +36.54(+1.00%)
Feb 09, 2017 3644 3662 3634 3645 0 +14.69(+0.40%)
Feb 08, 2017 3650 3656 3626 3630 0 -42.47(-1.16%)
Feb 07, 2017 3649 3693 3644 3672 0 +44.14(+1.22%)
Feb 06, 2017 3598 3635 3598 3628 0 +29.73(+0.83%)
Feb 03, 2017 3606 3624 3592 3598 0 +11.16(+0.31%)
Feb 02, 2017 3596 3620 3554 3587 0 -21.96(-0.61%)
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.