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

Air Delivery & Freight Services Sector (CIX: MSECTOR773 )

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 (%)
May 31, 2016 2258 2271 2244 2252 0 +2.55(+0.11%)
May 27, 2016 2249 2249 2249 2249 0 +10.70(+0.48%)
May 26, 2016 2243 2249 2231 2238 0 -1.44(-0.06%)
May 25, 2016 2243 2255 2235 2240 0 +2.64(+0.12%)
May 24, 2016 2224 2246 2217 2237 0 +23.26(+1.05%)
May 23, 2016 2219 2227 2205 2214 0 -2.47(-0.11%)
May 20, 2016 2207 2231 2200 2216 0 +19.75(+0.90%)
May 19, 2016 2185 2210 2178 2197 0 -1.33(-0.06%)
May 18, 2016 2185 2211 2174 2198 0 +6.74(+0.31%)
May 17, 2016 2194 2220 2180 2191 0 -4.80(-0.22%)
May 16, 2016 2183 2205 2175 2196 0 +14.25(+0.65%)
May 13, 2016 2199 2209 2169 2182 0 -22.41(-1.02%)
May 12, 2016 2222 2227 2184 2204 0 -15.79(-0.71%)
May 11, 2016 2247 2256 2217 2220 0 -27.72(-1.23%)
May 10, 2016 2234 2254 2229 2248 0 +16.44(+0.74%)
May 09, 2016 2221 2238 2215 2231 0 +12.91(+0.58%)
May 06, 2016 2211 2227 2177 2218 0 +10.58(+0.48%)
May 05, 2016 2246 2252 2204 2208 0 -35.62(-1.59%)
May 04, 2016 2242 2263 2233 2243 0 -9.45(-0.42%)
May 03, 2016 2262 2269 2229 2253 0 -28.66(-1.26%)
May 02, 2016 2275 2295 2265 2281 0 +12.50(+0.55%)
Apr 29, 2016 2262 2278 2252 2269 0 -1.77(-0.08%)
Apr 28, 2016 2280 2305 2257 2271 0 -30.24(-1.31%)
Apr 27, 2016 2294 2313 2276 2301 0 -1.51(-0.07%)
Apr 26, 2016 2281 2308 2277 2302 0 +25.57(+1.12%)
Apr 25, 2016 2278 2290 2261 2277 0 -9.33(-0.41%)
Apr 22, 2016 2283 2296 2274 2286 0 +11.13(+0.49%)
Apr 21, 2016 2291 2300 2270 2275 0 -25.34(-1.10%)
Apr 20, 2016 2317 2324 2300 2300 0 -14.23(-0.61%)
Apr 19, 2016 2303 2322 2295 2315 0 +17.68(+0.77%)
Apr 18, 2016 2280 2301 2271 2297 0 +13.54(+0.59%)
Apr 15, 2016 2279 2295 2272 2283 0 +9.38(+0.41%)
Apr 14, 2016 2287 2295 2269 2274 0 -11.78(-0.52%)
Apr 13, 2016 2277 2296 2274 2286 0 +17.00(+0.75%)
Apr 12, 2016 2248 2278 2242 2269 0 +26.49(+1.18%)
Apr 11, 2016 2253 2272 2240 2242 0 -5.51(-0.25%)
Apr 08, 2016 2245 2273 2237 2248 0 +13.97(+0.63%)
Apr 07, 2016 2235 2250 2222 2234 0 -21.31(-0.94%)
Apr 06, 2016 2243 2259 2229 2255 0 +12.43(+0.55%)
Apr 05, 2016 2247 2260 2237 2243 0 -19.51(-0.86%)
Apr 04, 2016 2267 2286 2256 2262 0 -4.43(-0.20%)
Apr 01, 2016 2259 2273 2243 2267 0 -3.05(-0.13%)
Mar 31, 2016 2267 2277 2255 2270 0 +2.05(+0.09%)
Mar 30, 2016 2282 2289 2264 2268 0 -10.43(-0.46%)
Mar 29, 2016 2258 2282 2247 2278 0 +17.37(+0.77%)
Mar 28, 2016 2268 2273 2247 2261 0 -4.51(-0.20%)
Mar 24, 2016 2265 2265 2265 2265 0 +7.54(+0.33%)
Mar 23, 2016 2260 2269 2251 2258 0 -3.62(-0.16%)
Mar 22, 2016 2256 2270 2247 2261 0 -8.95(-0.39%)
Mar 21, 2016 2261 2278 2247 2270 0 +3.95(+0.17%)
Mar 18, 2016 2240 2275 2236 2266 0 +25.44(+1.14%)
Mar 17, 2016 2202 2254 2188 2241 0 +106.21(+4.98%)
Mar 16, 2016 2120 2143 2106 2135 0 +8.11(+0.38%)
Mar 15, 2016 2118 2131 2105 2127 0 -0.41(-0.02%)
Mar 14, 2016 2121 2138 2112 2127 0 +1.41(+0.07%)
Mar 11, 2016 2112 2132 2107 2126 0 +26.94(+1.28%)
Mar 10, 2016 2103 2110 2072 2099 0 +3.78(+0.18%)
Mar 09, 2016 2094 2108 2074 2095 0 -11.80(-0.56%)
Mar 08, 2016 2112 2132 2100 2107 0 -20.21(-0.95%)
Mar 07, 2016 2100 2130 2090 2127 0 +14.39(+0.68%)
Mar 04, 2016 2098 2128 2096 2112 0 +12.19(+0.58%)
Mar 03, 2016 2075 2105 2071 2100 0 +18.69(+0.90%)
Mar 02, 2016 2067 2089 2063 2082 0 +9.68(+0.47%)
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.