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 30, 2018 6792 6839 6669 6682 0 -106.09(-1.56%)
Apr 27, 2018 6844 6871 6732 6788 0 -82.22(-1.20%)
Apr 26, 2018 6910 6935 6753 6871 0 -20.48(-0.30%)
Apr 25, 2018 6850 6960 6682 6891 0 +175.84(+2.62%)
Apr 24, 2018 7009 7084 6599 6715 0 -220.51(-3.18%)
Apr 23, 2018 6943 6978 6881 6936 0 +8.40(+0.12%)
Apr 20, 2018 6967 6981 6863 6927 0 -35.76(-0.51%)
Apr 19, 2018 6949 6993 6899 6963 0 +1.83(+0.03%)
Apr 18, 2018 6931 6994 6893 6961 0 +65.90(+0.96%)
Apr 17, 2018 6863 6945 6834 6895 0 +91.61(+1.35%)
Apr 16, 2018 6802 6832 6724 6804 0 +61.36(+0.91%)
Apr 13, 2018 6897 6909 6687 6742 0 -119.05(-1.74%)
Apr 12, 2018 6762 6884 6736 6861 0 +175.58(+2.63%)
Apr 11, 2018 6751 6866 6662 6686 0 -113.59(-1.67%)
Apr 10, 2018 6757 6841 6700 6799 0 +197.81(+3.00%)
Apr 09, 2018 6756 6809 6589 6602 0 -46.66(-0.70%)
Apr 06, 2018 6728 6803 6574 6648 0 -184.94(-2.71%)
Apr 05, 2018 6736 6876 6718 6833 0 +156.43(+2.34%)
Apr 04, 2018 6395 6684 6380 6677 0 -30.49(-0.45%)
Apr 03, 2018 6604 6714 6561 6707 0 +145.16(+2.21%)
Apr 02, 2018 6628 6704 6461 6562 0 -112.74(-1.69%)
Mar 29, 2018 6675 6675 6675 6675 0 +156.94(+2.41%)
Mar 28, 2018 6576 6602 6366 6518 0 -47.01(-0.72%)
Mar 27, 2018 6761 6814 6522 6565 0 -148.36(-2.21%)
Mar 26, 2018 6728 6763 6616 6713 0 +154.21(+2.35%)
Mar 23, 2018 6509 6750 6480 6559 0 +61.95(+0.95%)
Mar 22, 2018 6660 6727 6483 6497 0 -303.17(-4.46%)
Mar 21, 2018 6797 6891 6754 6800 0 -5.02(-0.07%)
Mar 20, 2018 6700 6841 6682 6805 0 +107.92(+1.61%)
Mar 19, 2018 6631 6729 6600 6697 0 +24.94(+0.37%)
Mar 16, 2018 6652 6681 6584 6672 0 +18.69(+0.28%)
Mar 15, 2018 6693 6705 6528 6654 0 -2.34(-0.04%)
Mar 14, 2018 6829 6843 6512 6656 0 -147.32(-2.17%)
Mar 13, 2018 6803 6803 6779 6803 0 -81.18(-1.18%)
Mar 12, 2018 7097 7099 6867 6885 0 -195.26(-2.76%)
Mar 09, 2018 7044 7088 6982 7080 0 +94.98(+1.36%)
Mar 08, 2018 7006 7053 6896 6985 0 +24.17(+0.35%)
Mar 07, 2018 6961 6984 6961 6961 0 -20.82(-0.30%)
Mar 06, 2018 7082 7099 6934 6982 0 -72.33(-1.03%)
Mar 05, 2018 6818 7088 6781 7054 0 +126.74(+1.83%)
Mar 02, 2018 6846 6955 6740 6927 0 -52.41(-0.75%)
Mar 01, 2018 7224 7233 6917 6980 0 -239.40(-3.32%)
Feb 28, 2018 7307 7392 7218 7219 0 -50.06(-0.69%)
Feb 27, 2018 7274 7377 7248 7269 0 +13.00(+0.18%)
Feb 26, 2018 7188 7273 7164 7256 0 +117.59(+1.65%)
Feb 23, 2018 7151 7171 7061 7138 0 +32.79(+0.46%)
Feb 22, 2018 7106 7149 7051 7106 0 +51.71(+0.73%)
Feb 21, 2018 7062 7214 7044 7054 0 -20.66(-0.29%)
Feb 20, 2018 7055 7159 7039 7075 0 -34.98(-0.49%)
Feb 16, 2018 7110 7110 7110 7110 0 -25.32(-0.35%)
Feb 15, 2018 7104 7136 6973 7135 0 +221.24(+3.20%)
Feb 14, 2018 6830 6956 6824 6914 0 +48.75(+0.71%)
Feb 13, 2018 6865 6870 6865 6865 0 +4.97(+0.07%)
Feb 12, 2018 6737 6939 6700 6860 0 +192.07(+2.88%)
Feb 09, 2018 6654 6761 6417 6668 0 +91.87(+1.40%)
Feb 08, 2018 6922 6939 6571 6576 0 -327.14(-4.74%)
Feb 07, 2018 6762 7018 6752 6903 0 +135.26(+2.00%)
Feb 06, 2018 6400 6786 6353 6768 0 +151.78(+2.29%)
Feb 05, 2018 6819 6953 6329 6616 0 -317.63(-4.58%)
Feb 02, 2018 6954 7058 6939 6934 0 -154.33(-2.18%)
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.