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 (%)
May 29, 2020 3116 3220 3079 3124 0 -61.48(-1.93%)
May 28, 2020 3283 3292 3174 3186 0 +4.65(+0.15%)
May 27, 2020 3175 3183 3053 3181 0 +74.17(+2.39%)
May 26, 2020 3114 3125 3074 3107 0 +111.48(+3.72%)
May 22, 2020 3049 3050 2968 2996 0 -22.76(-0.75%)
May 21, 2020 2987 3099 2974 3018 0 +87.95(+3.00%)
May 20, 2020 2930 2963 2899 2930 0 +44.59(+1.55%)
May 19, 2020 2987 2988 2883 2886 0 -77.42(-2.61%)
May 18, 2020 2820 2975 2814 2963 0 +239.07(+8.78%)
May 15, 2020 2698 2753 2690 2724 0 -39.02(-1.41%)
May 14, 2020 2708 2764 2629 2763 0 +15.80(+0.58%)
May 13, 2020 2802 2803 2714 2747 0 -57.60(-2.05%)
May 12, 2020 2875 2927 2805 2805 0 -57.14(-2.00%)
May 11, 2020 2893 2894 2847 2862 0 -70.14(-2.39%)
May 08, 2020 2919 2965 2903 2932 0 +74.17(+2.60%)
May 07, 2020 2768 2890 2761 2858 0 +105.13(+3.82%)
May 06, 2020 2814 2830 2745 2753 0 -54.81(-1.95%)
May 05, 2020 2924 2938 2801 2808 0 -93.83(-3.23%)
May 04, 2020 2834 2902 2791 2902 0 -29.57(-1.01%)
May 01, 2020 3084 3091 2923 2931 0 -118.46(-3.88%)
Apr 30, 2020 2998 3106 2915 3050 0 +31.28(+1.04%)
Apr 29, 2020 3004 3145 2960 3018 0 +119.23(+4.11%)
Apr 28, 2020 2939 2990 2844 2899 0 +40.56(+1.42%)
Apr 27, 2020 2878 2898 2783 2858 0 -4.64(-0.16%)
Apr 24, 2020 2987 2996 2853 2863 0 -135.64(-4.52%)
Apr 23, 2020 2980 3071 2973 2999 0 +42.89(+1.45%)
Apr 22, 2020 3040 3046 2949 2956 0 -21.06(-0.71%)
Apr 21, 2020 3018 3063 2963 2977 0 -125.27(-4.04%)
Apr 20, 2020 3145 3214 3072 3102 0 -148.33(-4.56%)
Apr 17, 2020 3179 3251 3111 3251 0 +305.96(+10.39%)
Apr 16, 2020 3056 3084 2941 2945 0 -181.78(-5.81%)
Apr 15, 2020 3018 3168 2924 3126 0 +77.11(+2.53%)
Apr 14, 2020 3196 3226 3034 3049 0 -98.02(-3.11%)
Apr 13, 2020 3274 3282 3131 3147 0 -69.83(-2.17%)
Apr 09, 2020 3262 3312 3190 3217 0 +76.96(+2.45%)
Apr 08, 2020 3150 3251 3104 3140 0 +81.91(+2.68%)
Apr 07, 2020 3374 3418 3038 3058 0 -111.33(-3.51%)
Apr 06, 2020 2936 3184 2867 3170 0 +377.41(+13.52%)
Apr 03, 2020 2786 2899 2761 2792 0 +17.43(+0.63%)
Apr 02, 2020 2883 3056 2710 2775 0 -155.55(-5.31%)
Apr 01, 2020 3069 3164 2903 2930 0 -350.09(-10.67%)
Mar 31, 2020 3443 3531 3270 3280 0 -123.10(-3.62%)
Mar 30, 2020 3418 3437 3166 3403 0 -156.50(-4.40%)
Mar 27, 2020 3765 3786 3447 3560 0 -384.81(-9.75%)
Mar 26, 2020 3780 4057 3673 3945 0 +415.01(+11.76%)
Mar 25, 2020 3405 3839 3154 3530 0 +563.77(+19.01%)
Mar 24, 2020 2837 2980 2709 2966 0 +475.07(+19.07%)
Mar 23, 2020 2420 2676 2266 2491 0 +100.61(+4.21%)
Mar 20, 2020 2465 2662 2352 2390 0 -21.07(-0.87%)
Mar 19, 2020 2355 2516 2162 2411 0 -0.09(-0.00%)
Mar 18, 2020 2439 2572 2141 2411 0 -367.02(-13.21%)
Mar 17, 2020 3024 3074 2426 2778 0 -187.84(-6.33%)
Mar 16, 2020 3286 3356 2953 2966 0 -778.58(-20.79%)
Mar 13, 2020 3844 3916 3537 3745 0 +280.34(+8.09%)
Mar 12, 2020 3488 4138 3397 3465 0 -623.76(-15.26%)
Mar 11, 2020 4695 4775 4025 4088 0 -771.18(-15.87%)
Mar 10, 2020 4954 4991 4552 4860 0 +95.66(+2.01%)
Mar 09, 2020 4949 5054 4713 4764 0 -654.22(-12.07%)
Mar 06, 2020 5254 5459 5171 5418 0 +20.28(+0.38%)
Mar 05, 2020 5721 5735 5377 5398 0 -459.46(-7.84%)
Mar 04, 2020 5855 5931 5715 5857 0 +91.04(+1.58%)
Mar 03, 2020 5940 6086 5711 5766 0 -137.86(-2.34%)
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.