Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 30, 2014 2700 2726 2691 2713 0 +7.48(+0.28%)
Apr 29, 2014 2687 2712 2672 2706 0 +24.36(+0.91%)
Apr 28, 2014 2706 2717 2655 2681 0 -22.99(-0.85%)
Apr 25, 2014 2731 2734 2698 2704 0 -26.14(-0.96%)
Apr 24, 2014 2757 2760 2698 2730 0 -41.71(-1.50%)
Apr 23, 2014 2771 2790 2744 2772 0 +54.22(+1.99%)
Apr 22, 2014 2740 2762 2716 2718 0 -17.75(-0.65%)
Apr 21, 2014 2739 2747 2722 2736 0 +7.54(+0.28%)
Apr 17, 2014 2728 2728 2728 0 +37.56(+1.40%)
Apr 16, 2014 2670 2691 2661 2691 0 +35.86(+1.35%)
Apr 15, 2014 2636 2660 2606 2655 0 +19.11(+0.73%)
Apr 14, 2014 2628 2646 2611 2636 0 +26.43(+1.01%)
Apr 11, 2014 2627 2638 2608 2609 0 -29.67(-1.12%)
Apr 10, 2014 2704 2705 2637 2639 0 -67.82(-2.51%)
Apr 09, 2014 2664 2710 2646 2707 0 +64.65(+2.45%)
Apr 08, 2014 2664 2671 2634 2642 0 -26.91(-1.01%)
Apr 07, 2014 2699 2719 2656 2669 0 -33.39(-1.24%)
Apr 04, 2014 2753 2765 2699 2702 0 -38.96(-1.42%)
Apr 03, 2014 2749 2751 2729 2741 0 +9.09(+0.33%)
Apr 02, 2014 2733 2741 2711 2732 0 +6.23(+0.23%)
Apr 01, 2014 2697 2734 2689 2726 0 +45.80(+1.71%)
Mar 31, 2014 2675 2692 2666 2680 0 +17.42(+0.65%)
Mar 28, 2014 2647 2675 2640 2663 0 +27.56(+1.05%)
Mar 27, 2014 2628 2655 2603 2635 0 -2.05(-0.08%)
Mar 26, 2014 2664 2677 2634 2637 0 -14.43(-0.54%)
Mar 25, 2014 2659 2672 2640 2652 0 +14.57(+0.55%)
Mar 24, 2014 2643 2650 2607 2637 0 +12.25(+0.47%)
Mar 21, 2014 2658 2666 2623 2625 0 -25.69(-0.97%)
Mar 20, 2014 2639 2666 2610 2650 0 +18.23(+0.69%)
Mar 19, 2014 2681 2696 2614 2632 0 -42.10(-1.57%)
Mar 18, 2014 2699 2706 2664 2674 0 -19.74(-0.73%)
Mar 17, 2014 2668 2701 2664 2694 0 +42.92(+1.62%)
Mar 14, 2014 2625 2676 2622 2651 0 +28.09(+1.07%)
Mar 13, 2014 2676 2698 2618 2623 0 -46.87(-1.76%)
Mar 12, 2014 2673 2685 2649 2670 0 -15.87(-0.59%)
Mar 11, 2014 2718 2722 2684 2686 0 -30.29(-1.12%)
Mar 10, 2014 2711 2725 2678 2716 0 -30.10(-1.10%)
Mar 07, 2014 2764 2778 2735 2746 0 +0.19(+0.01%)
Mar 06, 2014 2745 2758 2730 2746 0 -0.24(-0.01%)
Mar 05, 2014 2774 2787 2743 2746 0 -21.04(-0.76%)
Mar 04, 2014 2757 2784 2751 2767 0 +47.06(+1.73%)
Mar 03, 2014 2695 2726 2683 2720 0 -9.25(-0.34%)
Feb 28, 2014 2720 2753 2709 2729 0 +7.94(+0.29%)
Feb 27, 2014 2680 2722 2676 2722 0 +38.09(+1.42%)
Feb 26, 2014 2696 2710 2677 2683 0 -4.08(-0.15%)
Feb 25, 2014 2738 2747 2677 2688 0 -54.79(-2.00%)
Feb 24, 2014 2722 2769 2710 2742 0 +31.97(+1.18%)
Feb 21, 2014 2734 2740 2704 2710 0 -18.81(-0.69%)
Feb 20, 2014 2704 2740 2688 2729 0 +26.81(+0.99%)
Feb 19, 2014 2737 2750 2702 2702 0 -41.60(-1.52%)
Feb 18, 2014 2731 2752 2721 2744 0 +7.15(+0.26%)
Feb 14, 2014 2737 2737 2737 0 +16.19(+0.60%)
Feb 13, 2014 2681 2734 2679 2721 0 +19.34(+0.72%)
Feb 12, 2014 2728 2740 2690 2701 0 -23.10(-0.85%)
Feb 11, 2014 2674 2736 2670 2724 0 +55.22(+2.07%)
Feb 10, 2014 2705 2706 2652 2669 0 -4.84(-0.18%)
Feb 07, 2014 2620 2687 2617 2674 0 +74.17(+2.85%)
Feb 06, 2014 2580 2601 2572 2600 0 +26.11(+1.01%)
Feb 05, 2014 2555 2585 2516 2574 0 +1.80(+0.07%)
Feb 04, 2014 2594 2607 2537 2572 0 -26.64(-1.03%)
Feb 03, 2014 2636 2677 2593 2599 0 -52.71(-1.99%)
Jan 31, 2014 2619 2680 2595 2651 0 +1.31(+0.05%)
Jan 30, 2014 2710 2735 2601 2650 0 -29.83(-1.11%)
Jan 29, 2014 2707 2714 2646 2680 0 -120.93(-4.32%)
Jan 28, 2014 2804 2819 2785 2801 0 +0.10(+0.00%)
Jan 27, 2014 2790 2822 2767 2801 0 +14.29(+0.51%)
Jan 24, 2014 2860 2863 2781 2786 0 -94.78(-3.29%)
Jan 23, 2014 2916 2933 2876 2881 0 -58.15(-1.98%)
Jan 22, 2014 2899 2944 2890 2939 0 +49.46(+1.71%)
Jan 21, 2014 2881 2905 2869 2890 0 +29.30(+1.02%)
Jan 17, 2014 2860 2860 2860 0 -0.15(-0.01%)
Jan 16, 2014 2865 2883 2856 2861 0 -9.83(-0.34%)
Jan 15, 2014 2861 2883 2861 2870 0 +9.90(+0.35%)
Jan 14, 2014 2869 2888 2816 2861 0 -2.81(-0.10%)
Jan 13, 2014 2879 2896 2857 2863 0 -24.17(-0.84%)
Jan 10, 2014 2898 2903 2866 2888 0 +0.81(+0.03%)
Jan 09, 2014 2874 2895 2856 2887 0 +28.04(+0.98%)
Jan 08, 2014 2855 2869 2826 2859 0 +6.80(+0.24%)
Jan 07, 2014 2828 2870 2817 2852 0 +30.48(+1.08%)
Jan 06, 2014 2838 2848 2811 2821 0 +14.88(+0.53%)
Jan 03, 2014 2798 2826 2796 2807 0 +15.48(+0.55%)
Jan 02, 2014 2790 2810 2769 2791 0 -10.19(-0.36%)
Dec 31, 2013 2801 2801 2801 0 +10.96(+0.39%)
Dec 30, 2013 2810 2815 2777 2790 0 -18.54(-0.66%)
Dec 27, 2013 2840 2844 2805 2809 0 -23.21(-0.82%)
Dec 26, 2013 2807 2839 2805 2832 0 +32.84(+1.17%)
Dec 24, 2013 2799 2799 2799 0 +10.35(+0.37%)
Dec 23, 2013 2810 2818 2786 2789 0 +0.44(+0.02%)
Dec 20, 2013 2769 2814 2768 2788 0 +23.32(+0.84%)
Dec 19, 2013 2764 2784 2739 2765 0 -6.75(-0.24%)
Dec 18, 2013 2767 2788 2712 2772 0 +6.96(+0.25%)
Dec 17, 2013 2802 2803 2755 2765 0 +19.65(+0.72%)
Dec 16, 2013 2740 2757 2730 2745 0 +15.53(+0.57%)
Dec 13, 2013 2721 2738 2714 2730 0 +18.89(+0.70%)
Dec 12, 2013 2696 2725 2692 2711 0 +8.51(+0.31%)
Dec 11, 2013 2733 2735 2700 2702 0 -29.19(-1.07%)
Dec 10, 2013 2728 2756 2703 2731 0 -14.60(-0.53%)
Dec 09, 2013 2759 2767 2740 2746 0 -6.84(-0.25%)
Dec 06, 2013 2744 2767 2727 2753 0 +43.83(+1.62%)
Dec 05, 2013 2685 2722 2683 2709 0 +19.34(+0.72%)
Dec 04, 2013 2709 2718 2669 2690 0 -26.57(-0.98%)
Dec 03, 2013 2741 2750 2707 2716 0 -27.02(-0.98%)
Dec 02, 2013 2763 2774 2734 2743 0 -8.30(-0.30%)
Nov 29, 2013 2764 2773 2750 2752 0 -10.73(-0.39%)
Nov 27, 2013 2762 2762 2762 0 +4.21(+0.15%)
Nov 26, 2013 2723 2770 2715 2758 0 +35.63(+1.31%)
Nov 25, 2013 2740 2754 2681 2723 0 -47.66(-1.72%)
Nov 22, 2013 2725 2773 2724 2770 0 +52.18(+1.92%)
Nov 21, 2013 2704 2727 2683 2718 0 +16.80(+0.62%)
Nov 20, 2013 2757 2762 2696 2701 0 -73.10(-2.63%)
Nov 19, 2013 2800 2805 2766 2774 0 -22.56(-0.81%)
Nov 18, 2013 2829 2860 2786 2797 0 +39.07(+1.42%)
Nov 15, 2013 2747 2767 2729 2758 0 +13.12(+0.48%)
Nov 14, 2013 2724 2752 2712 2745 0 +49.81(+1.85%)
Nov 12, 2013 2697 2710 2687 2695 0 -4.49(-0.17%)
Nov 11, 2013 2710 2715 2690 2699 0 -17.54(-0.65%)
Nov 08, 2013 2674 2725 2668 2717 0 +39.10(+1.46%)
Nov 07, 2013 2715 2726 2675 2678 0 -29.84(-1.10%)
Nov 06, 2013 2722 2732 2694 2708 0 -4.62(-0.17%)
Nov 05, 2013 2684 2718 2660 2712 0 +15.00(+0.56%)
Nov 04, 2013 2713 2719 2690 2697 0 -1.33(-0.05%)
Nov 01, 2013 2656 2711 2656 2699 0 +49.88(+1.88%)
Oct 31, 2013 2636 2676 2629 2649 0 +14.96(+0.57%)
Oct 30, 2013 2633 2666 2621 2634 0 +1.88(+0.07%)
Oct 29, 2013 2622 2636 2612 2632 0 +3.24(+0.12%)
Oct 28, 2013 2602 2642 2599 2629 0 -13.83(-0.52%)
Oct 25, 2013 2602 2648 2584 2642 0 +48.16(+1.86%)
Oct 24, 2013 2602 2613 2570 2594 0 -3.44(-0.13%)
Oct 23, 2013 2534 2615 2532 2598 0 +120.08(+4.85%)
Oct 22, 2013 2467 2499 2460 2478 0 +23.93(+0.98%)
Oct 21, 2013 2486 2487 2444 2454 0 -29.01(-1.17%)
Oct 18, 2013 2489 2495 2462 2483 0 -1.58(-0.06%)
Oct 17, 2013 2435 2487 2432 2484 0 +40.51(+1.66%)
Oct 16, 2013 2419 2450 2416 2444 0 +38.48(+1.60%)
Oct 15, 2013 2430 2434 2404 2405 0 -25.23(-1.04%)
Oct 14, 2013 2392 2433 2379 2431 0 +24.67(+1.03%)
Oct 11, 2013 2414 2429 2399 2406 0 -14.91(-0.62%)
Oct 10, 2013 2365 2422 2361 2421 0 +86.43(+3.70%)
Oct 09, 2013 2351 2353 2315 2334 0 -16.04(-0.68%)
Oct 08, 2013 2378 2389 2350 2350 0 -27.97(-1.18%)
Oct 07, 2013 2353 2390 2349 2378 0 -1.52(-0.06%)
Oct 04, 2013 2354 2386 2347 2380 0 +26.74(+1.14%)
Oct 03, 2013 2393 2396 2342 2353 0 -49.47(-2.06%)
Oct 02, 2013 2405 2413 2375 2403 0 -10.38(-0.43%)
Oct 01, 2013 2412 2423 2396 2413 0 -22.17(-0.91%)
Sep 27, 2013 2438 2449 2419 2435 0 -17.47(-0.71%)
Sep 26, 2013 2435 2455 2431 2453 0 +21.28(+0.88%)
Sep 25, 2013 2445 2450 2423 2431 0 -7.76(-0.32%)
Sep 24, 2013 2411 2456 2402 2439 0 +23.94(+0.99%)
Sep 23, 2013 2412 2433 2385 2415 0 +11.95(+0.50%)
Sep 20, 2013 2454 2456 2401 2403 0 -50.05(-2.04%)
Sep 19, 2013 2457 2479 2449 2453 0 +10.70(+0.44%)
Sep 18, 2013 2423 2462 2405 2443 0 +23.07(+0.95%)
Sep 17, 2013 2393 2426 2389 2420 0 +27.11(+1.13%)
Sep 16, 2013 2371 2396 2346 2392 0 +77.41(+3.34%)
Sep 13, 2013 2288 2316 2279 2315 0 +30.66(+1.34%)
Sep 12, 2013 2272 2294 2271 2284 0 +10.07(+0.44%)
Sep 11, 2013 2256 2274 2247 2274 0 +20.62(+0.91%)
Sep 10, 2013 2240 2259 2236 2254 0 +22.77(+1.02%)
Sep 09, 2013 2220 2235 2218 2231 0 +19.53(+0.88%)
Sep 06, 2013 2229 2236 2190 2211 0 -10.56(-0.48%)
Sep 05, 2013 2216 2230 2204 2222 0 +2.56(+0.12%)
Sep 04, 2013 2196 2235 2188 2219 0 +24.39(+1.11%)
Sep 03, 2013 2201 2214 2188 2195 0 +19.33(+0.89%)
Aug 30, 2013 2176 2176 2176 0 -17.98(-0.82%)
Aug 29, 2013 2165 2206 2160 2194 0 +27.62(+1.28%)
Aug 28, 2013 2163 2179 2153 2166 0 +2.73(+0.13%)
Aug 27, 2013 2192 2208 2160 2163 0 -49.09(-2.22%)
Aug 26, 2013 2218 2234 2207 2212 0 -3.50(-0.16%)
Aug 23, 2013 2210 2218 2198 2216 0 +12.26(+0.56%)
Aug 22, 2013 2180 2211 2179 2204 0 +24.91(+1.14%)
Aug 21, 2013 2188 2196 2173 2179 0 -12.66(-0.58%)
Aug 20, 2013 2194 2203 2190 2191 0 -3.49(-0.16%)
Aug 19, 2013 2168 2208 2165 2195 0 +17.31(+0.79%)
Aug 16, 2013 2158 2185 2157 2178 0 +19.61(+0.91%)
Aug 15, 2013 2167 2171 2140 2158 0 -28.31(-1.29%)
Aug 14, 2013 2220 2221 2184 2186 0 -35.81(-1.61%)
Aug 13, 2013 2186 2228 2185 2222 0 +37.12(+1.70%)
Aug 12, 2013 2200 2205 2181 2185 0 -23.97(-1.09%)
Aug 09, 2013 2209 2224 2199 2209 0 -6.92(-0.31%)
Aug 08, 2013 2228 2241 2212 2216 0 -6.40(-0.29%)
Aug 07, 2013 2215 2226 2202 2222 0 -5.88(-0.26%)
Aug 06, 2013 2234 2241 2218 2228 0 -9.33(-0.42%)
Aug 05, 2013 2229 2244 2224 2237 0 -3.45(-0.15%)
Aug 02, 2013 2209 2246 2202 2241 0 +32.01(+1.45%)
Aug 01, 2013 2188 2214 2183 2209 0 +38.75(+1.79%)
Jul 31, 2013 2180 2192 2165 2170 0 -5.16(-0.24%)
Jul 30, 2013 2163 2182 2159 2175 0 +15.98(+0.74%)
Jul 29, 2013 2132 2166 2131 2159 0 -6.20(-0.29%)
Jul 26, 2013 2173 2178 2156 2165 0 -15.79(-0.72%)
Jul 25, 2013 2181 2195 2162 2181 0 -3.99(-0.18%)
Jul 24, 2013 2224 2231 2174 2185 0 -13.15(-0.60%)
Jul 23, 2013 2188 2203 2175 2198 0 +17.18(+0.79%)
Jul 22, 2013 2185 2189 2174 2181 0 -4.54(-0.21%)
Jul 19, 2013 2188 2189 2162 2186 0 -10.02(-0.46%)
Jul 18, 2013 2153 2203 2149 2196 0 +47.88(+2.23%)
Jul 17, 2013 2145 2162 2142 2148 0 +7.40(+0.35%)
Jul 16, 2013 2167 2169 2133 2141 0 -26.13(-1.21%)
Jul 15, 2013 2137 2171 2123 2167 0 +64.44(+3.07%)
Jul 12, 2013 2181 2203 2053 2102 0 -79.42(-3.64%)
Jul 11, 2013 2170 2192 2168 2182 0 +30.25(+1.41%)
Jul 10, 2013 2131 2155 2129 2151 0 +18.16(+0.85%)
Jul 09, 2013 2142 2153 2127 2133 0 +9.05(+0.43%)
Jul 08, 2013 2115 2137 2105 2124 0 +9.55(+0.45%)
Jul 05, 2013 2105 2116 2087 2115 0 +25.64(+1.23%)
Jul 03, 2013 2089 2089 2089 0 +24.94(+1.21%)
Jul 02, 2013 2100 2101 2051 2064 0 -37.02(-1.76%)
Jul 01, 2013 2095 2116 2092 2101 0 +12.64(+0.61%)
Jun 28, 2013 2097 2109 2085 2088 0 +28.30(+1.37%)
Jun 26, 2013 2042 2073 2036 2060 0 +37.39(+1.85%)
Jun 25, 2013 2036 2043 2013 2023 0 +11.81(+0.59%)
Jun 24, 2013 2033 2041 1999 2011 0 -38.13(-1.86%)
Jun 21, 2013 2052 2056 2008 2049 0 +5.43(+0.27%)
Jun 20, 2013 2076 2085 2039 2044 0 -47.10(-2.25%)
Jun 19, 2013 2124 2129 2090 2091 0 -37.23(-1.75%)
Jun 18, 2013 2114 2131 2103 2128 0 +18.76(+0.89%)
Jun 17, 2013 2105 2122 2098 2109 0 +21.70(+1.04%)
Jun 14, 2013 2092 2113 2079 2087 0 -7.05(-0.34%)
Jun 13, 2013 2069 2101 2067 2095 0 +27.01(+1.31%)
Jun 12, 2013 2091 2096 2062 2068 0 -12.74(-0.61%)
Jun 11, 2013 2078 2101 2064 2080 0 -10.63(-0.51%)
Jun 10, 2013 2099 2106 2078 2091 0 -7.14(-0.34%)
Jun 07, 2013 2055 2100 2052 2098 0 +53.39(+2.61%)
Jun 06, 2013 2024 2046 2017 2045 0 +23.57(+1.17%)
Jun 05, 2013 2039 2046 2013 2021 0 -23.70(-1.16%)
Jun 04, 2013 2057 2068 2033 2045 0 -17.30(-0.84%)
Jun 03, 2013 2040 2067 2035 2062 0 +24.74(+1.21%)
May 31, 2013 2060 2078 2037 2037 0 -29.00(-1.40%)
May 30, 2013 2047 2082 2042 2066 0 +24.74(+1.21%)
May 29, 2013 2051 2059 2036 2042 0 -20.74(-1.01%)
May 28, 2013 2071 2086 2059 2062 0 +8.73(+0.43%)
May 24, 2013 2054 2054 2054 0 +3.85(+0.19%)
May 23, 2013 2002 2056 2000 2050 0 +32.57(+1.61%)
May 22, 2013 2035 2050 2015 2017 0 -16.66(-0.82%)
May 21, 2013 2032 2042 2018 2034 0 +0.34(+0.02%)
May 20, 2013 2040 2046 2029 2034 0 -3.94(-0.19%)
May 17, 2013 2000 2040 1999 2037 0 +45.93(+2.31%)
May 16, 2013 1997 2005 1986 1992 0 -7.92(-0.40%)
May 15, 2013 1969 2007 1967 1999 0 +48.67(+2.49%)
May 13, 2013 1943 1971 1938 1951 0 +5.99(+0.31%)
May 10, 2013 1948 1957 1932 1945 0 -0.37(-0.02%)
May 09, 2013 1935 1956 1933 1945 0 +11.15(+0.58%)
May 08, 2013 1940 1942 1928 1934 0 -14.03(-0.72%)
May 07, 2013 1938 1953 1933 1948 0 +12.87(+0.67%)
May 06, 2013 1924 1947 1921 1935 0 +6.77(+0.35%)
May 03, 2013 1914 1930 1900 1928 0 +28.13(+1.48%)
May 02, 2013 1879 1912 1877 1900 0 +22.20(+1.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.