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 (%)
Aug 31, 2016 3049 3049 3018 3026 0 -23.22(-0.76%)
Aug 30, 2016 3096 3101 3043 3049 0 -40.55(-1.31%)
Aug 29, 2016 3082 3104 3075 3090 0 +13.98(+0.45%)
Aug 26, 2016 3102 3117 3067 3076 0 -17.86(-0.58%)
Aug 25, 2016 3092 3102 3074 3094 0 -0.09(-0.00%)
Aug 24, 2016 3104 3118 3083 3094 0 -14.32(-0.46%)
Aug 23, 2016 3139 3157 3100 3108 0 -23.64(-0.75%)
Aug 22, 2016 3119 3147 3110 3132 0 +9.81(+0.31%)
Aug 19, 2016 3121 3132 3108 3122 0 -9.56(-0.31%)
Aug 18, 2016 3120 3148 3117 3132 0 +8.02(+0.26%)
Aug 17, 2016 3118 3128 3103 3124 0 +1.43(+0.05%)
Aug 16, 2016 3116 3134 3093 3122 0 -3.54(-0.11%)
Aug 15, 2016 3108 3137 3105 3126 0 +26.75(+0.86%)
Aug 12, 2016 3094 3113 3087 3099 0 +1.12(+0.04%)
Aug 11, 2016 3087 3108 3075 3098 0 +21.97(+0.71%)
Aug 10, 2016 3070 3097 3062 3076 0 -0.84(-0.03%)
Aug 09, 2016 3078 3085 3068 3077 0 +7.96(+0.26%)
Aug 08, 2016 3072 3086 3060 3069 0 +1.86(+0.06%)
Aug 05, 2016 3076 3082 3050 3067 0 +10.29(+0.34%)
Aug 04, 2016 3073 3085 3050 3057 0 -11.98(-0.39%)
Aug 03, 2016 3071 3088 3062 3069 0 +0.75(+0.02%)
Aug 02, 2016 3080 3098 3054 3068 0 -19.13(-0.62%)
Aug 01, 2016 3083 3105 3072 3087 0 -2.32(-0.08%)
Jul 29, 2016 3069 3098 3057 3089 0 +20.45(+0.67%)
Jul 28, 2016 3097 3115 3041 3069 0 -28.47(-0.92%)
Jul 27, 2016 3104 3162 3087 3097 0 +17.39(+0.56%)
Jul 26, 2016 3054 3092 3041 3080 0 +29.32(+0.96%)
Jul 25, 2016 3054 3059 3035 3051 0 -8.74(-0.29%)
Jul 22, 2016 3025 3060 3006 3059 0 +3.83(+0.13%)
Jul 21, 2016 3098 3103 3045 3056 0 -41.46(-1.34%)
Jul 20, 2016 3097 3110 3084 3097 0 +2.40(+0.08%)
Jul 19, 2016 3067 3120 3054 3095 0 +19.36(+0.63%)
Jul 18, 2016 3063 3091 3051 3075 0 +12.08(+0.39%)
Jul 15, 2016 3057 3075 3047 3063 0 +14.23(+0.47%)
Jul 14, 2016 3056 3064 3026 3049 0 +20.73(+0.68%)
Jul 13, 2016 3044 3049 3010 3028 0 -7.41(-0.24%)
Jul 12, 2016 3077 3081 3026 3036 0 -25.52(-0.83%)
Jul 11, 2016 3039 3085 3037 3061 0 +35.92(+1.19%)
Jul 08, 2016 3025 3032 2966 3025 0 +57.23(+1.93%)
Jul 07, 2016 2971 2991 2952 2968 0 -4.26(-0.14%)
Jul 06, 2016 2972 2972 2972 2972 0 +9.09(+0.31%)
Jul 05, 2016 2970 3000 2940 2963 0 -30.54(-1.02%)
Jul 01, 2016 2994 2994 2994 2994 0 -10.61(-0.35%)
Jun 30, 2016 2957 3009 2953 3004 0 +52.00(+1.76%)
Jun 29, 2016 2922 2958 2892 2952 0 +63.72(+2.21%)
Jun 28, 2016 2915 2920 2856 2889 0 +6.61(+0.23%)
Jun 27, 2016 2932 2941 2872 2882 0 -67.49(-2.29%)
Jun 24, 2016 2950 3001 2913 2949 0 -105.92(-3.47%)
Jun 23, 2016 3068 3078 3037 3055 0 +29.99(+0.99%)
Jun 22, 2016 3034 3052 3022 3025 0 +4.06(+0.13%)
Jun 21, 2016 3055 3058 3019 3021 0 -21.07(-0.69%)
Jun 20, 2016 3027 3069 3016 3042 0 +47.72(+1.59%)
Jun 17, 2016 3005 3009 2970 2995 0 -3.16(-0.11%)
Jun 16, 2016 2993 3007 2951 2998 0 -11.31(-0.38%)
Jun 15, 2016 3020 3038 3003 3009 0 -3.91(-0.13%)
Jun 14, 2016 2996 3016 2973 3013 0 +15.09(+0.50%)
Jun 13, 2016 3021 3039 2997 2998 0 -31.48(-1.04%)
Jun 10, 2016 3035 3050 3013 3029 0 -30.94(-1.01%)
Jun 09, 2016 3046 3074 3034 3060 0 +4.26(+0.14%)
Jun 08, 2016 3036 3065 3026 3056 0 +28.93(+0.96%)
Jun 07, 2016 3031 3056 3021 3027 0 +5.27(+0.17%)
Jun 06, 2016 2949 3029 2946 3022 0 +71.67(+2.43%)
Jun 03, 2016 2923 2954 2913 2950 0 +20.11(+0.69%)
Jun 02, 2016 2931 2939 2901 2930 0 +13.32(+0.46%)
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.