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, 2015 3046 3059 2988 3000 0 -63.69(-2.08%)
Apr 29, 2015 3088 3098 3059 3064 0 -32.67(-1.05%)
Apr 28, 2015 3098 3111 3065 3097 0 -1.41(-0.05%)
Apr 27, 2015 3115 3127 3096 3098 0 -12.79(-0.41%)
Apr 24, 2015 3130 3139 3101 3111 0 -24.84(-0.79%)
Apr 23, 2015 3157 3157 3127 3136 0 -28.60(-0.90%)
Apr 22, 2015 3179 3195 3117 3164 0 -28.55(-0.89%)
Apr 21, 2015 3193 3206 3166 3193 0 +19.71(+0.62%)
Apr 20, 2015 3139 3190 3138 3173 0 +47.44(+1.52%)
Apr 17, 2015 3151 3163 3120 3126 0 -46.12(-1.45%)
Apr 16, 2015 3161 3184 3151 3172 0 -5.02(-0.16%)
Apr 15, 2015 3210 3215 3170 3177 0 -11.49(-0.36%)
Apr 14, 2015 3184 3199 3159 3188 0 -1.71(-0.05%)
Apr 13, 2015 3204 3238 3186 3190 0 -27.31(-0.85%)
Apr 10, 2015 3206 3230 3195 3218 0 +14.98(+0.47%)
Apr 09, 2015 3182 3208 3166 3203 0 +8.01(+0.25%)
Apr 08, 2015 3176 3204 3172 3195 0 +18.25(+0.57%)
Apr 07, 2015 3163 3206 3157 3176 0 +19.38(+0.61%)
Apr 06, 2015 3114 3169 3102 3157 0 +31.07(+0.99%)
Apr 02, 2015 3126 3126 3126 3126 0 +16.17(+0.52%)
Apr 01, 2015 3137 3139 3074 3110 0 -34.36(-1.09%)
Mar 31, 2015 3187 3188 3142 3144 0 -53.74(-1.68%)
Mar 30, 2015 3151 3208 3149 3198 0 +68.72(+2.20%)
Mar 27, 2015 3117 3138 3096 3129 0 +18.94(+0.61%)
Mar 26, 2015 3102 3124 3065 3110 0 -0.69(-0.02%)
Mar 25, 2015 3182 3192 3109 3111 0 -73.63(-2.31%)
Mar 24, 2015 3193 3207 3179 3184 0 -24.40(-0.76%)
Mar 23, 2015 3244 3249 3208 3209 0 -27.32(-0.84%)
Mar 20, 2015 3240 3259 3230 3236 0 +17.59(+0.55%)
Mar 19, 2015 3227 3241 3207 3219 0 -25.38(-0.78%)
Mar 18, 2015 3204 3252 3168 3244 0 +30.30(+0.94%)
Mar 17, 2015 3186 3225 3183 3214 0 +9.91(+0.31%)
Mar 16, 2015 3166 3221 3164 3204 0 +54.62(+1.73%)
Mar 13, 2015 3154 3168 3115 3149 0 -10.17(-0.32%)
Mar 12, 2015 3136 3174 3136 3159 0 +23.95(+0.76%)
Mar 11, 2015 3154 3167 3132 3135 0 -16.53(-0.52%)
Mar 10, 2015 3175 3191 3152 3152 0 -50.48(-1.58%)
Mar 09, 2015 3168 3220 3165 3202 0 +37.39(+1.18%)
Mar 06, 2015 3186 3203 3159 3165 0 -33.54(-1.05%)
Mar 05, 2015 3205 3225 3192 3198 0 +3.29(+0.10%)
Mar 04, 2015 3195 3219 3213 3195 0 -29.20(-0.91%)
Mar 03, 2015 3224 3246 3222 3224 0 +12.77(+0.40%)
Mar 02, 2015 3153 3220 3150 3212 0 +58.60(+1.86%)
Feb 27, 2015 3156 3177 3146 3153 0 -12.88(-0.41%)
Feb 26, 2015 3166 3173 3150 3166 0 -24.27(-0.76%)
Feb 25, 2015 3218 3226 3175 3190 0 -28.93(-0.90%)
Feb 24, 2015 3197 3227 3192 3219 0 -2.11(-0.07%)
Feb 23, 2015 3220 3241 3191 3221 0 -51.65(-1.58%)
Feb 20, 2015 3195 3283 3188 3273 0 +78.34(+2.45%)
Feb 19, 2015 3145 3204 3142 3195 0 +48.31(+1.54%)
Feb 18, 2015 3117 3154 3106 3146 0 +23.31(+0.75%)
Feb 17, 2015 3105 3128 3096 3123 0 -0.32(-0.01%)
Feb 13, 2015 3123 3123 3123 3123 0 +23.64(+0.76%)
Feb 12, 2015 3101 3109 3090 3100 0 +4.43(+0.14%)
Feb 11, 2015 3091 3106 3077 3095 0 -5.00(-0.16%)
Feb 10, 2015 3102 3112 3084 3100 0 +13.17(+0.43%)
Feb 09, 2015 3064 3100 3053 3087 0 -11.50(-0.37%)
Feb 06, 2015 3104 3118 3088 3098 0 -5.20(-0.17%)
Feb 05, 2015 3085 3113 3065 3104 0 +19.84(+0.64%)
Feb 04, 2015 3054 3109 3052 3084 0 +3.29(+0.11%)
Feb 03, 2015 3051 3091 3047 3081 0 +37.72(+1.24%)
Feb 02, 2015 2979 3051 2965 3043 0 +37.01(+1.23%)
Jan 30, 2015 3015 3039 2981 3006 0 -51.82(-1.69%)
Jan 29, 2015 2933 3072 2902 3058 0 +112.33(+3.81%)
Jan 28, 2015 2898 2994 2884 2945 0 +112.86(+3.98%)
Jan 27, 2015 2836 2848 2806 2832 0 -37.15(-1.29%)
Jan 26, 2015 2887 2893 2855 2870 0 -10.84(-0.38%)
Jan 23, 2015 2900 2907 2880 2880 0 -21.62(-0.74%)
Jan 22, 2015 2859 2912 2852 2902 0 +61.28(+2.16%)
Jan 21, 2015 2814 2853 2808 2841 0 +19.21(+0.68%)
Jan 20, 2015 2831 2840 2786 2822 0 +9.76(+0.35%)
Jan 16, 2015 2812 2812 2812 2812 0 +9.26(+0.33%)
Jan 15, 2015 2803 2837 2800 2803 0 -5.07(-0.18%)
Jan 14, 2015 2782 2825 2773 2808 0 -13.29(-0.47%)
Jan 13, 2015 2821 2821 2821 2821 0 +1.36(+0.05%)
Jan 12, 2015 2858 2859 2800 2820 0 -24.74(-0.87%)
Jan 09, 2015 2850 2863 2834 2844 0 -10.31(-0.36%)
Jan 08, 2015 2831 2862 2825 2855 0 +50.46(+1.80%)
Jan 07, 2015 2792 2815 2785 2804 0 +40.72(+1.47%)
Jan 06, 2015 2791 2807 2733 2763 0 -26.87(-0.96%)
Jan 05, 2015 2811 2822 2777 2790 0 -28.00(-0.99%)
Jan 02, 2015 2837 2853 2796 2818 0 +2.54(+0.09%)
Dec 31, 2014 2816 2816 2816 2816 0 -41.24(-1.44%)
Dec 30, 2014 2863 2868 2848 2857 0 -9.61(-0.34%)
Dec 29, 2014 2856 2875 2845 2867 0 +11.43(+0.40%)
Dec 26, 2014 2856 2866 2833 2855 0 +3.55(+0.12%)
Dec 24, 2014 2852 2852 2852 2852 0 +21.30(+0.75%)
Dec 23, 2014 2817 2845 2808 2830 0 +30.82(+1.10%)
Dec 22, 2014 2758 2815 2758 2799 0 +52.86(+1.92%)
Dec 19, 2014 2733 2772 2728 2747 0 +14.48(+0.53%)
Dec 18, 2014 2737 2759 2700 2732 0 +32.75(+1.21%)
Dec 17, 2014 2689 2710 2663 2699 0 +10.19(+0.38%)
Dec 16, 2014 2689 2706 2684 2689 0 +32.86(+1.24%)
Dec 15, 2014 2656 2681 2627 2656 0 +14.41(+0.55%)
Dec 12, 2014 2676 2677 2638 2642 0 -56.09(-2.08%)
Dec 11, 2014 2729 2739 2689 2698 0 -18.50(-0.68%)
Dec 10, 2014 2800 2803 2714 2717 0 -96.57(-3.43%)
Dec 09, 2014 2786 2816 2772 2813 0 -6.40(-0.23%)
Dec 08, 2014 2845 2853 2809 2820 0 -28.07(-0.99%)
Dec 05, 2014 2846 2862 2838 2848 0 -2.10(-0.07%)
Dec 04, 2014 2843 2869 2819 2850 0 +5.79(+0.20%)
Dec 03, 2014 2851 2867 2829 2844 0 +0.94(+0.03%)
Dec 02, 2014 2843 2856 2828 2843 0 +1.67(+0.06%)
Dec 01, 2014 2870 2878 2836 2841 0 -34.32(-1.19%)
Nov 28, 2014 2895 2906 2870 2876 0 -6.50(-0.23%)
Nov 26, 2014 2882 2882 2882 2882 0 +1.37(+0.05%)
Nov 25, 2014 2880 2898 2878 2881 0 +1.89(+0.07%)
Nov 24, 2014 2855 2882 2854 2879 0 +34.76(+1.22%)
Nov 21, 2014 2842 2854 2836 2844 0 +27.72(+0.98%)
Nov 20, 2014 2802 2831 2796 2816 0 +0.82(+0.03%)
Nov 19, 2014 2796 2835 2788 2816 0 +16.60(+0.59%)
Nov 18, 2014 2759 2815 2749 2799 0 +41.45(+1.50%)
Nov 17, 2014 2768 2777 2741 2757 0 -16.14(-0.58%)
Nov 14, 2014 2768 2790 2749 2774 0 +15.61(+0.57%)
Nov 13, 2014 2716 2775 2708 2758 0 +40.55(+1.49%)
Nov 12, 2014 2693 2727 2693 2717 0 +5.81(+0.21%)
Nov 11, 2014 2699 2722 2694 2712 0 +13.00(+0.48%)
Nov 10, 2014 2707 2711 2684 2699 0 -2.72(-0.10%)
Nov 07, 2014 2710 2711 2689 2701 0 -4.47(-0.17%)
Nov 06, 2014 2701 2714 2681 2706 0 +9.65(+0.36%)
Nov 05, 2014 2734 2739 2692 2696 0 -32.44(-1.19%)
Nov 04, 2014 2729 2747 2710 2729 0 +8.75(+0.32%)
Nov 03, 2014 2713 2730 2699 2720 0 +14.45(+0.53%)
Oct 31, 2014 2713 2729 2698 2705 0 +22.06(+0.82%)
Oct 30, 2014 2652 2692 2634 2683 0 +17.94(+0.67%)
Oct 28, 2014 2638 2671 2629 2665 0 +35.43(+1.35%)
Oct 27, 2014 2621 2634 2604 2630 0 +6.65(+0.25%)
Oct 24, 2014 2628 2643 2599 2623 0 -1.86(-0.07%)
Oct 23, 2014 2596 2643 2589 2625 0 -75.98(-2.81%)
Oct 21, 2014 2663 2704 2652 2701 0 +53.56(+2.02%)
Oct 20, 2014 2634 2658 2620 2648 0 +12.83(+0.49%)
Oct 17, 2014 2609 2646 2604 2635 0 +61.75(+2.40%)
Oct 16, 2014 2542 2593 2530 2573 0 +0.98(+0.04%)
Oct 15, 2014 2584 2589 2494 2572 0 -41.40(-1.58%)
Oct 14, 2014 2590 2637 2570 2613 0 +47.93(+1.87%)
Oct 13, 2014 2602 2625 2561 2566 0 -27.85(-1.07%)
Oct 10, 2014 2613 2629 2587 2593 0 -16.69(-0.64%)
Oct 09, 2014 2654 2655 2601 2610 0 -49.01(-1.84%)
Oct 08, 2014 2629 2661 2600 2659 0 +34.58(+1.32%)
Oct 07, 2014 2676 2676 2624 2625 0 -64.94(-2.41%)
Oct 06, 2014 2711 2717 2675 2689 0 -6.94(-0.26%)
Oct 03, 2014 2666 2709 2664 2696 0 +45.23(+1.71%)
Oct 02, 2014 2665 2685 2643 2651 0 -18.32(-0.69%)
Oct 01, 2014 2725 2725 2660 2669 0 -59.90(-2.19%)
Sep 30, 2014 2747 2767 2725 2729 0 -17.19(-0.63%)
Sep 29, 2014 2715 2764 2705 2747 0 -3.04(-0.11%)
Sep 26, 2014 2717 2756 2713 2750 0 +33.85(+1.25%)
Sep 25, 2014 2738 2743 2713 2716 0 -56.92(-2.05%)
Sep 19, 2014 2770 2779 2761 2773 0 +18.25(+0.66%)
Sep 18, 2014 2745 2760 2743 2754 0 +14.47(+0.53%)
Sep 17, 2014 2746 2754 2727 2740 0 +10.93(+0.40%)
Sep 16, 2014 2709 2738 2699 2729 0 +17.49(+0.65%)
Sep 15, 2014 2718 2723 2694 2712 0 -5.16(-0.19%)
Sep 12, 2014 2724 2731 2708 2717 0 -12.11(-0.44%)
Sep 11, 2014 2732 2736 2721 2729 0 -9.04(-0.33%)
Sep 10, 2014 2732 2745 2715 2738 0 +10.84(+0.40%)
Sep 09, 2014 2719 2738 2714 2727 0 +9.42(+0.35%)
Sep 08, 2014 2680 2723 2680 2718 0 +57.59(+2.17%)
Sep 05, 2014 2668 2673 2645 2660 0 -7.84(-0.29%)
Sep 04, 2014 2680 2691 2662 2668 0 -4.44(-0.17%)
Sep 03, 2014 2664 2679 2658 2672 0 +8.44(+0.32%)
Sep 02, 2014 2668 2678 2645 2664 0 -20.12(-0.75%)
Aug 29, 2014 2684 2684 2684 0 -2.89(-0.11%)
Aug 28, 2014 2689 2698 2677 2687 0 -18.22(-0.67%)
Aug 27, 2014 2718 2722 2700 2705 0 -9.47(-0.35%)
Aug 26, 2014 2720 2727 2710 2715 0 +1.16(+0.04%)
Aug 25, 2014 2709 2717 2702 2713 0 +17.24(+0.64%)
Aug 22, 2014 2693 2706 2687 2696 0 -0.64(-0.02%)
Aug 21, 2014 2698 2704 2684 2697 0 +1.85(+0.07%)
Aug 20, 2014 2662 2702 2655 2695 0 +39.21(+1.48%)
Aug 19, 2014 2647 2660 2644 2656 0 +11.36(+0.43%)
Aug 18, 2014 2616 2650 2616 2644 0 +38.30(+1.47%)
Aug 15, 2014 2629 2631 2585 2606 0 -14.89(-0.57%)
Aug 14, 2014 2591 2633 2589 2621 0 +32.42(+1.25%)
Aug 13, 2014 2555 2594 2554 2589 0 +39.59(+1.55%)
Aug 12, 2014 2551 2562 2540 2549 0 -5.48(-0.21%)
Aug 11, 2014 2564 2575 2553 2554 0 +1.35(+0.05%)
Aug 08, 2014 2527 2553 2518 2553 0 +27.54(+1.09%)
Aug 07, 2014 2518 2538 2508 2526 0 +23.33(+0.93%)
Aug 06, 2014 2524 2528 2493 2502 0 -60.81(-2.37%)
Aug 05, 2014 2535 2583 2533 2563 0 +21.52(+0.85%)
Aug 04, 2014 2557 2565 2535 2541 0 -8.82(-0.35%)
Aug 01, 2014 2545 2575 2532 2550 0 +5.39(+0.21%)
Jul 31, 2014 2569 2579 2544 2545 0 -130.96(-4.89%)
Jul 23, 2014 2700 2711 2665 2676 0 -58.57(-2.14%)
Jul 22, 2014 2717 2740 2709 2734 0 +30.11(+1.11%)
Jul 21, 2014 2682 2707 2673 2704 0 +17.18(+0.64%)
Jul 18, 2014 2664 2691 2659 2687 0 +32.89(+1.24%)
Jul 17, 2014 2676 2698 2649 2654 0 -27.88(-1.04%)
Jul 16, 2014 2719 2720 2674 2682 0 -26.33(-0.97%)
Jul 15, 2014 2724 2733 2692 2708 0 -2.60(-0.10%)
Jul 14, 2014 2697 2729 2693 2711 0 +29.68(+1.11%)
Jul 11, 2014 2661 2686 2647 2681 0 +26.64(+1.00%)
Jul 10, 2014 2626 2672 2619 2655 0 +1.64(+0.06%)
Jul 09, 2014 2677 2678 2633 2653 0 +4.52(+0.17%)
Jul 08, 2014 2688 2690 2634 2649 0 -44.18(-1.64%)
Jul 07, 2014 2684 2707 2670 2693 0 +2.89(+0.11%)
Jul 03, 2014 2690 2690 2690 0 +19.34(+0.72%)
Jul 02, 2014 2683 2692 2664 2671 0 -12.78(-0.48%)
Jul 01, 2014 2666 2690 2652 2683 0 +20.52(+0.77%)
Jun 30, 2014 2684 2685 2645 2663 0 -35.64(-1.32%)
Jun 27, 2014 2689 2703 2678 2698 0 +10.50(+0.39%)
Jun 26, 2014 2682 2698 2659 2688 0 +11.01(+0.41%)
Jun 25, 2014 2705 2711 2656 2677 0 -30.08(-1.11%)
Jun 24, 2014 2737 2752 2704 2707 0 -38.10(-1.39%)
Jun 23, 2014 2777 2780 2739 2745 0 -26.39(-0.95%)
Jun 20, 2014 2790 2806 2768 2772 0 -5.19(-0.19%)
Jun 19, 2014 2770 2781 2758 2777 0 +6.18(+0.22%)
Jun 18, 2014 2774 2778 2742 2771 0 -0.14(-0.01%)
Jun 17, 2014 2772 2789 2759 2771 0 -10.13(-0.36%)
Jun 16, 2014 2771 2792 2760 2781 0 +7.48(+0.27%)
Jun 13, 2014 2771 2785 2754 2773 0 +9.06(+0.33%)
Jun 12, 2014 2798 2805 2753 2764 0 -37.20(-1.33%)
Jun 11, 2014 2827 2834 2796 2801 0 -57.75(-2.02%)
Jun 10, 2014 2883 2886 2843 2859 0 -24.25(-0.84%)
Jun 06, 2014 2864 2885 2859 2883 0 +24.34(+0.85%)
Jun 05, 2014 2838 2869 2835 2859 0 +28.10(+0.99%)
Jun 04, 2014 2834 2835 2815 2831 0 -8.51(-0.30%)
Jun 03, 2014 2835 2853 2831 2840 0 -1.48(-0.05%)
Jun 02, 2014 2828 2844 2812 2841 0 +13.73(+0.49%)
May 30, 2014 2812 2832 2802 2827 0 +5.86(+0.21%)
May 29, 2014 2814 2824 2806 2821 0 +15.40(+0.55%)
May 28, 2014 2807 2829 2803 2806 0 +1.11(+0.04%)
May 27, 2014 2790 2809 2781 2805 0 +26.66(+0.96%)
May 23, 2014 2778 2778 2778 0 +11.95(+0.43%)
May 22, 2014 2757 2775 2749 2766 0 +22.15(+0.81%)
May 21, 2014 2737 2758 2728 2744 0 +22.10(+0.81%)
May 20, 2014 2743 2757 2710 2722 0 -29.83(-1.08%)
May 19, 2014 2734 2764 2730 2752 0 +10.40(+0.38%)
May 16, 2014 2755 2763 2725 2741 0 -10.98(-0.40%)
May 15, 2014 2782 2788 2740 2752 0 -37.59(-1.35%)
May 14, 2014 2817 2821 2784 2790 0 -21.38(-0.76%)
May 13, 2014 2799 2819 2796 2811 0 +21.24(+0.76%)
May 12, 2014 2773 2797 2769 2790 0 +31.89(+1.16%)
May 09, 2014 2746 2765 2736 2758 0 +5.38(+0.20%)
May 08, 2014 2748 2768 2744 2753 0 +2.35(+0.09%)
May 07, 2014 2748 2763 2718 2751 0 +4.94(+0.18%)
May 06, 2014 2765 2768 2743 2746 0 -22.91(-0.83%)
May 05, 2014 2713 2776 2712 2769 0 +38.37(+1.41%)
May 02, 2014 2707 2741 2705 2730 0 +26.48(+0.98%)
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.