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 30, 2015 3208 3216 3166 3171 0 -42.85(-1.33%)
Nov 27, 2015 3218 3232 3205 3214 0 -3.00(-0.09%)
Nov 25, 2015 3217 3217 3217 3217 0 -21.19(-0.65%)
Nov 24, 2015 3219 3257 3208 3238 0 +2.14(+0.07%)
Nov 23, 2015 3236 3236 3226 3236 0 -18.77(-0.58%)
Nov 20, 2015 3255 3255 3248 3255 0 +9.68(+0.30%)
Nov 19, 2015 3236 3254 3223 3245 0 +29.36(+0.91%)
Nov 18, 2015 3183 3220 3171 3216 0 +39.85(+1.25%)
Nov 17, 2015 3161 3193 3143 3176 0 +34.37(+1.09%)
Nov 16, 2015 3083 3146 3079 3142 0 +62.50(+2.03%)
Nov 13, 2015 3079 3108 3067 3079 0 -5.78(-0.19%)
Nov 12, 2015 3100 3123 3065 3085 0 -39.93(-1.28%)
Nov 11, 2015 3128 3141 3117 3125 0 -0.57(-0.02%)
Nov 10, 2015 3120 3144 3100 3126 0 -7.56(-0.24%)
Nov 09, 2015 3146 3160 3117 3133 0 -33.75(-1.07%)
Nov 06, 2015 3152 3180 3132 3167 0 -11.30(-0.36%)
Nov 05, 2015 3179 3194 3148 3178 0 +0.52(+0.02%)
Nov 04, 2015 3164 3194 3160 3178 0 +3.04(+0.10%)
Nov 03, 2015 3174 3184 3156 3175 0 -7.07(-0.22%)
Nov 02, 2015 3175 3200 3161 3182 0 +13.89(+0.44%)
Oct 30, 2015 3168 3204 3152 3168 0 +4.76(+0.15%)
Oct 29, 2015 3166 3178 3136 3163 0 -12.89(-0.41%)
Oct 28, 2015 3176 3197 3124 3176 0 -3.16(-0.10%)
Oct 27, 2015 3134 3191 3129 3179 0 +36.38(+1.16%)
Oct 26, 2015 3140 3160 3123 3143 0 -5.75(-0.18%)
Oct 23, 2015 3160 3178 3115 3148 0 +9.58(+0.31%)
Oct 22, 2015 3040 3163 3030 3139 0 +113.38(+3.75%)
Oct 21, 2015 3035 3048 2952 3025 0 +38.99(+1.31%)
Oct 20, 2015 2973 3007 2962 2986 0 +3.65(+0.12%)
Oct 19, 2015 2953 2987 2933 2983 0 +23.98(+0.81%)
Oct 16, 2015 2965 2988 2936 2959 0 -0.96(-0.03%)
Oct 15, 2015 2913 2966 2907 2960 0 +65.87(+2.28%)
Oct 14, 2015 2989 3008 2880 2894 0 -103.95(-3.47%)
Oct 13, 2015 2993 3013 2983 2998 0 -17.05(-0.57%)
Oct 12, 2015 3008 3027 2989 3015 0 +21.47(+0.72%)
Oct 09, 2015 2984 3013 2969 2993 0 +9.23(+0.31%)
Oct 08, 2015 2930 2992 2918 2984 0 +45.06(+1.53%)
Oct 07, 2015 2919 2957 2907 2939 0 +40.48(+1.40%)
Oct 06, 2015 2891 2917 2880 2899 0 +7.34(+0.25%)
Oct 05, 2015 2851 2896 2835 2891 0 +37.14(+1.30%)
Oct 02, 2015 2793 2855 2780 2854 0 +24.69(+0.87%)
Oct 01, 2015 2840 2854 2786 2830 0 -9.19(-0.32%)
Sep 30, 2015 2816 2846 2804 2839 0 +52.78(+1.89%)
Sep 29, 2015 2778 2796 2760 2786 0 +16.68(+0.60%)
Sep 28, 2015 2805 2814 2764 2769 0 -48.30(-1.71%)
Sep 25, 2015 2834 2840 2787 2818 0 +17.78(+0.64%)
Sep 24, 2015 2799 2817 2740 2800 0 -19.69(-0.70%)
Sep 23, 2015 2868 2877 2812 2819 0 -29.36(-1.03%)
Sep 22, 2015 2855 2859 2820 2849 0 -40.90(-1.42%)
Sep 21, 2015 2898 2918 2868 2890 0 +1.21(+0.04%)
Sep 18, 2015 2890 2926 2860 2888 0 -35.00(-1.20%)
Sep 17, 2015 2928 2976 2914 2923 0 +6.94(+0.24%)
Sep 16, 2015 2902 2922 2893 2917 0 +14.64(+0.50%)
Sep 15, 2015 2871 2915 2865 2902 0 +33.69(+1.17%)
Sep 14, 2015 2881 2889 2856 2868 0 -11.23(-0.39%)
Sep 11, 2015 2851 2883 2843 2879 0 +21.10(+0.74%)
Sep 10, 2015 2836 2879 2833 2858 0 +14.30(+0.50%)
Sep 09, 2015 2901 2912 2836 2844 0 -21.83(-0.76%)
Sep 08, 2015 2826 2869 2816 2866 0 +89.94(+3.24%)
Sep 04, 2015 2776 2776 2776 2776 0 -31.48(-1.12%)
Sep 03, 2015 2821 2834 2792 2807 0 +14.10(+0.50%)
Sep 02, 2015 2746 2794 2728 2793 0 +73.80(+2.71%)
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.