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 (%)
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%)
Feb 01, 2017 3612 3648 3590 3609 0 +13.23(+0.37%)
Jan 31, 2017 3626 3632 3586 3596 0 -43.83(-1.20%)
Jan 30, 2017 3644 3655 3605 3640 0 -36.28(-0.99%)
Jan 27, 2017 3685 3733 3647 3676 0 -2.25(-0.06%)
Jan 26, 2017 3641 3716 3637 3678 0 +0.90(+0.02%)
Jan 25, 2017 3629 3713 3611 3678 0 +101.11(+2.83%)
Jan 24, 2017 3531 3584 3518 3576 0 +49.63(+1.41%)
Jan 23, 2017 3546 3559 3514 3527 0 -26.02(-0.73%)
Jan 20, 2017 3560 3570 3531 3553 0 +8.19(+0.23%)
Jan 19, 2017 3548 3569 3521 3545 0 +10.37(+0.29%)
Jan 18, 2017 3512 3549 3499 3534 0 +23.53(+0.67%)
Jan 17, 2017 3522 3536 3498 3511 0 -24.62(-0.70%)
Jan 13, 2017 3535 3535 3535 3535 0 +11.02(+0.31%)
Jan 12, 2017 3546 3547 3490 3524 0 -21.90(-0.62%)
Jan 11, 2017 3553 3562 3521 3546 0 +2.80(+0.08%)
Jan 10, 2017 3552 3571 3535 3543 0 +1.15(+0.03%)
Jan 09, 2017 3553 3562 3538 3542 0 -12.64(-0.36%)
Jan 06, 2017 3554 3568 3531 3555 0 +6.62(+0.19%)
Jan 05, 2017 3535 3573 3518 3548 0 +11.58(+0.33%)
Jan 04, 2017 3521 3555 3518 3537 0 +36.34(+1.04%)
Jan 03, 2017 3477 3508 3455 3500 0 +42.65(+1.23%)
Dec 30, 2016 3458 3458 3458 3458 0 -9.68(-0.28%)
Dec 29, 2016 3465 3486 3450 3467 0 +4.22(+0.12%)
Dec 28, 2016 3488 3495 3461 3463 0 -30.67(-0.88%)
Dec 27, 2016 3514 3517 3482 3494 0 -6.78(-0.19%)
Dec 23, 2016 3501 3501 3501 3501 0 +5.52(+0.16%)
Dec 22, 2016 3507 3522 3468 3495 0 +4.81(+0.14%)
Dec 21, 2016 3488 3519 3477 3490 0 +8.78(+0.25%)
Dec 20, 2016 3486 3506 3465 3482 0 +9.12(+0.26%)
Dec 19, 2016 3450 3489 3442 3472 0 +34.76(+1.01%)
Dec 16, 2016 3436 3476 3414 3438 0 +6.18(+0.18%)
Dec 15, 2016 3434 3463 3419 3431 0 -12.69(-0.37%)
Dec 14, 2016 3472 3485 3436 3444 0 -32.02(-0.92%)
Dec 13, 2016 3522 3549 3445 3476 0 -17.57(-0.50%)
Dec 12, 2016 3469 3509 3406 3494 0 -6.35(-0.18%)
Dec 09, 2016 3483 3509 3474 3500 0 +18.51(+0.53%)
Dec 08, 2016 3486 3509 3453 3482 0 +1.26(+0.04%)
Dec 07, 2016 3444 3486 3424 3480 0 +28.76(+0.83%)
Dec 06, 2016 3422 3460 3400 3452 0 +1.62(+0.05%)
Dec 05, 2016 3480 3490 3444 3450 0 -7.26(-0.21%)
Dec 02, 2016 3457 3467 3434 3457 0 +2.42(+0.07%)
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.