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 (%)
Jan 31, 2019 7241 7273 7136 7191 0 -82.13(-1.13%)
Jan 30, 2019 7267 7349 7137 7273 0 +354.89(+5.13%)
Jan 29, 2019 6871 6969 6858 6918 0 +49.15(+0.72%)
Jan 28, 2019 6815 6877 6759 6869 0 -11.35(-0.16%)
Jan 25, 2019 6857 6929 6815 6880 0 +101.37(+1.50%)
Jan 24, 2019 6790 6863 6750 6779 0 +3.03(+0.04%)
Jan 23, 2019 6823 6845 6687 6776 0 +22.03(+0.33%)
Jan 22, 2019 6837 6867 6689 6754 0 -118.35(-1.72%)
Jan 18, 2019 6852 6927 6811 6872 0 +106.36(+1.57%)
Jan 17, 2019 6606 6843 6605 6766 0 +134.47(+2.03%)
Jan 16, 2019 6645 6684 6615 6631 0 -8.41(-0.13%)
Jan 15, 2019 6644 6664 6563 6640 0 +26.37(+0.40%)
Jan 14, 2019 6562 6658 6540 6613 0 -29.41(-0.44%)
Jan 11, 2019 6571 6666 6549 6643 0 +1.45(+0.02%)
Jan 10, 2019 6532 6656 6469 6641 0 +148.17(+2.28%)
Jan 09, 2019 6483 6553 6442 6493 0 +56.43(+0.88%)
Jan 08, 2019 6335 6453 6304 6437 0 +206.00(+3.31%)
Jan 07, 2019 6258 6275 6137 6231 0 +27.95(+0.45%)
Jan 04, 2019 6027 6225 6011 6203 0 +279.77(+4.72%)
Jan 03, 2019 6081 6089 5896 5923 0 -89.50(-1.49%)
Jan 02, 2019 6014 6158 5965 6013 0 -116.47(-1.90%)
Dec 31, 2018 6095 6154 6059 6129 0 +97.95(+1.62%)
Dec 28, 2018 6098 6126 6006 6031 0 -16.58(-0.27%)
Dec 27, 2018 5880 6048 5771 6048 0 +79.91(+1.34%)
Dec 26, 2018 5711 5971 5597 5968 0 +326.99(+5.80%)
Dec 24, 2018 5767 5806 5640 5641 0 -196.78(-3.37%)
Dec 21, 2018 5904 6043 5825 5838 0 -179.23(-2.98%)
Dec 20, 2018 6100 6186 5916 6017 0 -133.07(-2.16%)
Dec 19, 2018 6321 6406 6084 6150 0 -150.35(-2.39%)
Dec 18, 2018 6280 6392 6220 6300 0 +176.58(+2.88%)
Dec 17, 2018 6161 6329 6090 6124 0 -69.52(-1.12%)
Dec 14, 2018 6253 6286 6136 6193 0 -123.16(-1.95%)
Dec 13, 2018 6362 6377 6286 6316 0 -14.30(-0.23%)
Dec 12, 2018 6351 6434 6297 6331 0 +77.93(+1.25%)
Dec 11, 2018 6453 6474 6192 6253 0 -68.22(-1.08%)
Dec 10, 2018 6222 6342 6117 6321 0 +93.63(+1.50%)
Dec 07, 2018 6388 6486 6199 6227 0 -157.13(-2.46%)
Dec 06, 2018 6323 6413 6115 6384 0 -145.62(-2.23%)
Dec 04, 2018 6802 6835 6516 6530 0 -323.58(-4.72%)
Dec 03, 2018 6959 7032 6793 6854 0 +186.09(+2.79%)
Nov 30, 2018 6581 6682 6504 6667 0 +78.07(+1.18%)
Nov 29, 2018 6486 6607 6451 6589 0 +140.06(+2.17%)
Nov 28, 2018 6317 6461 6250 6449 0 +253.90(+4.10%)
Nov 27, 2018 6168 6223 6067 6195 0 +3.94(+0.06%)
Nov 26, 2018 6175 6234 6089 6192 0 +70.33(+1.15%)
Nov 23, 2018 6147 6201 6099 6121 0 -67.79(-1.10%)
Nov 21, 2018 6189 6189 6189 6189 0 -18.77(-0.30%)
Nov 20, 2018 5960 6287 5863 6208 0 -68.09(-1.08%)
Nov 19, 2018 6545 6555 6212 6276 0 -274.17(-4.19%)
Nov 16, 2018 6600 6622 6461 6550 0 -95.31(-1.43%)
Nov 15, 2018 6612 6749 6533 6645 0 -29.38(-0.44%)
Nov 14, 2018 6800 6867 6660 6675 0 -74.46(-1.10%)
Nov 13, 2018 6762 6863 6626 6749 0 -126.88(-1.85%)
Nov 12, 2018 7124 7131 6857 6876 0 -234.96(-3.30%)
Nov 09, 2018 7070 7141 7041 7111 0 -12.07(-0.17%)
Nov 08, 2018 7104 7180 7035 7123 0 -24.24(-0.34%)
Nov 07, 2018 7066 7161 6928 7147 0 +104.59(+1.49%)
Nov 06, 2018 6972 7080 6966 7043 0 +82.41(+1.18%)
Nov 05, 2018 6925 6990 6868 6960 0 +76.68(+1.11%)
Nov 02, 2018 7029 7121 6864 6884 0 -77.05(-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.