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 (%)
Jun 29, 2018 6632 6717 6622 6625 0 +15.24(+0.23%)
Jun 28, 2018 6535 6664 6480 6610 0 +77.60(+1.19%)
Jun 27, 2018 6625 6742 6531 6533 0 -32.98(-0.50%)
Jun 26, 2018 6583 6623 6547 6566 0 +4.36(+0.07%)
Jun 25, 2018 6577 6607 6494 6561 0 -118.35(-1.77%)
Jun 22, 2018 6720 6728 6640 6679 0 +9.58(+0.14%)
Jun 21, 2018 6730 6735 6626 6670 0 -90.61(-1.34%)
Jun 20, 2018 6814 6840 6708 6761 0 +22.97(+0.34%)
Jun 19, 2018 6863 6869 6694 6738 0 -255.39(-3.65%)
Jun 18, 2018 6951 7040 6935 6993 0 -40.62(-0.58%)
Jun 15, 2018 7034 7101 6950 7034 0 -78.81(-1.11%)
Jun 14, 2018 7196 7225 7051 7112 0 -42.81(-0.60%)
Jun 13, 2018 7268 7283 7142 7155 0 -113.26(-1.56%)
Jun 12, 2018 7319 7343 7216 7268 0 -49.01(-0.67%)
Jun 11, 2018 7330 7370 7284 7317 0 +7.48(+0.10%)
Jun 08, 2018 7279 7341 7229 7310 0 +29.09(+0.40%)
Jun 07, 2018 7338 7382 7236 7281 0 -48.84(-0.67%)
Jun 06, 2018 7189 7334 7159 7330 0 +174.86(+2.44%)
Jun 05, 2018 7154 7206 7124 7155 0 -5.02(-0.07%)
Jun 04, 2018 7125 7205 7119 7160 0 +71.49(+1.01%)
Jun 01, 2018 7069 7116 7047 7088 0 +84.38(+1.20%)
May 31, 2018 7096 7101 6995 7004 0 -114.25(-1.61%)
May 30, 2018 7064 7133 7034 7118 0 +112.78(+1.61%)
May 29, 2018 7094 7150 6969 7005 0 -134.42(-1.88%)
May 25, 2018 7140 7140 7140 7140 0 -2.89(-0.04%)
May 24, 2018 7112 7173 7047 7143 0 +17.48(+0.25%)
May 23, 2018 6988 7132 6974 7125 0 +90.12(+1.28%)
May 22, 2018 7200 7217 7025 7035 0 -183.86(-2.55%)
May 21, 2018 7120 7241 7117 7219 0 +217.89(+3.11%)
May 18, 2018 6913 7025 6900 7001 0 +113.04(+1.64%)
May 17, 2018 6828 6903 6812 6888 0 +52.56(+0.77%)
May 16, 2018 6845 6880 6817 6836 0 -12.25(-0.18%)
May 15, 2018 6854 6884 6806 6848 0 -36.69(-0.53%)
May 14, 2018 6911 6970 6866 6884 0 -1.38(-0.02%)
May 11, 2018 6893 6936 6851 6886 0 -15.89(-0.23%)
May 10, 2018 6907 6981 6868 6902 0 -3.85(-0.06%)
May 09, 2018 6827 6951 6800 6906 0 +108.47(+1.60%)
May 08, 2018 6786 6859 6734 6797 0 +6.83(+0.10%)
May 07, 2018 6698 6836 6695 6790 0 +112.37(+1.68%)
May 04, 2018 6565 6706 6559 6678 0 +65.39(+0.99%)
May 03, 2018 6485 6651 6400 6613 0 +103.98(+1.60%)
May 02, 2018 6597 6629 6500 6509 0 -90.24(-1.37%)
May 01, 2018 6665 6693 6483 6599 0 -83.42(-1.25%)
Apr 30, 2018 6792 6839 6669 6682 0 -106.09(-1.56%)
Apr 27, 2018 6844 6871 6732 6788 0 -82.22(-1.20%)
Apr 26, 2018 6910 6935 6753 6871 0 -20.48(-0.30%)
Apr 25, 2018 6850 6960 6682 6891 0 +175.84(+2.62%)
Apr 24, 2018 7009 7084 6599 6715 0 -220.51(-3.18%)
Apr 23, 2018 6943 6978 6881 6936 0 +8.40(+0.12%)
Apr 20, 2018 6967 6981 6863 6927 0 -35.76(-0.51%)
Apr 19, 2018 6949 6993 6899 6963 0 +1.83(+0.03%)
Apr 18, 2018 6931 6994 6893 6961 0 +65.90(+0.96%)
Apr 17, 2018 6863 6945 6834 6895 0 +91.61(+1.35%)
Apr 16, 2018 6802 6832 6724 6804 0 +61.36(+0.91%)
Apr 13, 2018 6897 6909 6687 6742 0 -119.05(-1.74%)
Apr 12, 2018 6762 6884 6736 6861 0 +175.58(+2.63%)
Apr 11, 2018 6751 6866 6662 6686 0 -113.59(-1.67%)
Apr 10, 2018 6757 6841 6700 6799 0 +197.81(+3.00%)
Apr 09, 2018 6756 6809 6589 6602 0 -46.66(-0.70%)
Apr 06, 2018 6728 6803 6574 6648 0 -184.94(-2.71%)
Apr 05, 2018 6736 6876 6718 6833 0 +156.43(+2.34%)
Apr 04, 2018 6395 6684 6380 6677 0 -30.49(-0.45%)
Apr 03, 2018 6604 6714 6561 6707 0 +145.16(+2.21%)
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.