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 28, 2017 4001 4026 3978 4011 0 +17.15(+0.43%)
Apr 27, 2017 3981 4022 3980 3994 0 +30.71(+0.77%)
Apr 26, 2017 3981 3993 3938 3963 0 -33.35(-0.83%)
Apr 25, 2017 3979 4007 3978 3997 0 +22.31(+0.56%)
Apr 24, 2017 3967 3982 3960 3974 0 +40.74(+1.04%)
Apr 21, 2017 3922 3953 3917 3934 0 +17.02(+0.43%)
Apr 20, 2017 3900 3929 3892 3917 0 +22.23(+0.57%)
Apr 19, 2017 3898 3921 3887 3894 0 +8.59(+0.22%)
Apr 18, 2017 3897 3924 3871 3886 0 -20.86(-0.53%)
Apr 17, 2017 3848 3908 3844 3907 0 +63.68(+1.66%)
Apr 13, 2017 3839 3869 3836 3843 0 -3.70(-0.10%)
Apr 12, 2017 3886 3890 3844 3847 0 -44.35(-1.14%)
Apr 11, 2017 3868 3894 3856 3891 0 +21.86(+0.56%)
Apr 10, 2017 3905 3920 3866 3869 0 -32.78(-0.84%)
Apr 07, 2017 3907 3922 3868 3902 0 +39.27(+1.02%)
Apr 06, 2017 3861 3877 3851 3863 0 +10.42(+0.27%)
Apr 05, 2017 3893 3920 3848 3852 0 -35.82(-0.92%)
Apr 04, 2017 3863 3894 3854 3888 0 +29.00(+0.75%)
Apr 03, 2017 3872 3884 3839 3859 0 -8.65(-0.22%)
Mar 31, 2017 3890 3895 3867 3868 0 -22.23(-0.57%)
Mar 30, 2017 3869 3900 3866 3890 0 +14.53(+0.37%)
Mar 29, 2017 3870 3881 3857 3875 0 +3.14(+0.08%)
Mar 28, 2017 3845 3884 3822 3872 0 +26.32(+0.68%)
Mar 27, 2017 3811 3852 3791 3846 0 +5.30(+0.14%)
Mar 24, 2017 3869 3880 3823 3841 0 -38.14(-0.98%)
Mar 23, 2017 3888 3900 3867 3879 0 -4.03(-0.10%)
Mar 22, 2017 3865 3887 3850 3883 0 +20.90(+0.54%)
Mar 21, 2017 3945 3950 3853 3862 0 -70.29(-1.79%)
Mar 20, 2017 3952 3956 3927 3932 0 -18.77(-0.48%)
Mar 17, 2017 3903 3955 3899 3951 0 +54.08(+1.39%)
Mar 16, 2017 3932 3936 3883 3897 0 -15.97(-0.41%)
Mar 15, 2017 3916 3924 3896 3913 0 +2.13(+0.05%)
Mar 14, 2017 3906 3928 3890 3911 0 -6.51(-0.17%)
Mar 13, 2017 3883 3921 3881 3917 0 +7.12(+0.18%)
Mar 10, 2017 3963 3969 3893 3910 0 -27.10(-0.69%)
Mar 09, 2017 3952 3973 3919 3937 0 -17.97(-0.45%)
Mar 08, 2017 3969 3978 3949 3955 0 -7.07(-0.18%)
Mar 07, 2017 3931 3976 3929 3962 0 +25.47(+0.65%)
Mar 06, 2017 3945 3962 3926 3937 0 -22.55(-0.57%)
Mar 03, 2017 3960 3986 3943 3959 0 -16.62(-0.42%)
Mar 02, 2017 3988 4023 3970 3976 0 -16.24(-0.41%)
Mar 01, 2017 3970 4019 3956 3992 0 +60.09(+1.53%)
Feb 28, 2017 3940 3969 3922 3932 0 +7.34(+0.19%)
Feb 27, 2017 3896 3941 3888 3925 0 +41.02(+1.06%)
Feb 24, 2017 3871 3907 3856 3884 0 +10.56(+0.27%)
Feb 23, 2017 3865 3887 3853 3873 0 +18.54(+0.48%)
Feb 22, 2017 3846 3862 3822 3855 0 -2.79(-0.07%)
Feb 21, 2017 3825 3870 3817 3857 0 +53.44(+1.40%)
Feb 17, 2017 3804 3804 3804 3804 0 +33.55(+0.89%)
Feb 16, 2017 3749 3771 3729 3770 0 +27.05(+0.72%)
Feb 15, 2017 3727 3755 3720 3743 0 +16.94(+0.45%)
Feb 14, 2017 3717 3742 3706 3726 0 +4.08(+0.11%)
Feb 13, 2017 3689 3742 3688 3722 0 +41.20(+1.12%)
Feb 10, 2017 3660 3687 3646 3681 0 +36.54(+1.00%)
Feb 09, 2017 3644 3662 3634 3645 0 +14.69(+0.40%)
Feb 08, 2017 3650 3656 3626 3630 0 -42.47(-1.16%)
Feb 07, 2017 3649 3693 3644 3672 0 +44.14(+1.22%)
Feb 06, 2017 3598 3635 3598 3628 0 +29.73(+0.83%)
Feb 03, 2017 3606 3624 3592 3598 0 +11.16(+0.31%)
Feb 02, 2017 3596 3620 3554 3587 0 -21.96(-0.61%)
Feb 01, 2017 3612 3648 3590 3609 0 +13.23(+0.37%)
Jan 31, 2017 3626 3632 3586 3596 0 -43.83(-1.20%)
Jan 30, 2017 3644 3655 3605 3640 0 -36.28(-0.99%)
Jan 27, 2017 3685 3733 3647 3676 0 -2.25(-0.06%)
Jan 26, 2017 3641 3716 3637 3678 0 +0.90(+0.02%)
Jan 25, 2017 3629 3713 3611 3678 0 +101.11(+2.83%)
Jan 24, 2017 3531 3584 3518 3576 0 +49.63(+1.41%)
Jan 23, 2017 3546 3559 3514 3527 0 -26.02(-0.73%)
Jan 20, 2017 3560 3570 3531 3553 0 +8.19(+0.23%)
Jan 19, 2017 3548 3569 3521 3545 0 +10.37(+0.29%)
Jan 18, 2017 3512 3549 3499 3534 0 +23.53(+0.67%)
Jan 17, 2017 3522 3536 3498 3511 0 -24.62(-0.70%)
Jan 13, 2017 3535 3535 3535 3535 0 +11.02(+0.31%)
Jan 12, 2017 3546 3547 3490 3524 0 -21.90(-0.62%)
Jan 11, 2017 3553 3562 3521 3546 0 +2.80(+0.08%)
Jan 10, 2017 3552 3571 3535 3543 0 +1.15(+0.03%)
Jan 09, 2017 3553 3562 3538 3542 0 -12.64(-0.36%)
Jan 06, 2017 3554 3568 3531 3555 0 +6.62(+0.19%)
Jan 05, 2017 3535 3573 3518 3548 0 +11.58(+0.33%)
Jan 04, 2017 3521 3555 3518 3537 0 +36.34(+1.04%)
Jan 03, 2017 3477 3508 3455 3500 0 +42.65(+1.23%)
Dec 30, 2016 3458 3458 3458 3458 0 -9.68(-0.28%)
Dec 29, 2016 3465 3486 3450 3467 0 +4.22(+0.12%)
Dec 28, 2016 3488 3495 3461 3463 0 -30.67(-0.88%)
Dec 27, 2016 3514 3517 3482 3494 0 -6.78(-0.19%)
Dec 23, 2016 3501 3501 3501 3501 0 +5.52(+0.16%)
Dec 22, 2016 3507 3522 3468 3495 0 +4.81(+0.14%)
Dec 21, 2016 3488 3519 3477 3490 0 +8.78(+0.25%)
Dec 20, 2016 3486 3506 3465 3482 0 +9.12(+0.26%)
Dec 19, 2016 3450 3489 3442 3472 0 +34.76(+1.01%)
Dec 16, 2016 3436 3476 3414 3438 0 +6.18(+0.18%)
Dec 15, 2016 3434 3463 3419 3431 0 -12.69(-0.37%)
Dec 14, 2016 3472 3485 3436 3444 0 -32.02(-0.92%)
Dec 13, 2016 3522 3549 3445 3476 0 -17.57(-0.50%)
Dec 12, 2016 3469 3509 3406 3494 0 -6.35(-0.18%)
Dec 09, 2016 3483 3509 3474 3500 0 +18.51(+0.53%)
Dec 08, 2016 3486 3509 3453 3482 0 +1.26(+0.04%)
Dec 07, 2016 3444 3486 3424 3480 0 +28.76(+0.83%)
Dec 06, 2016 3422 3460 3400 3452 0 +1.62(+0.05%)
Dec 05, 2016 3480 3490 3444 3450 0 -7.26(-0.21%)
Dec 02, 2016 3457 3467 3434 3457 0 +2.42(+0.07%)
Dec 01, 2016 3430 3464 3415 3455 0 +27.16(+0.79%)
Nov 30, 2016 3459 3484 3426 3428 0 -24.09(-0.70%)
Nov 29, 2016 3412 3461 3401 3452 0 +41.08(+1.20%)
Nov 28, 2016 3396 3420 3384 3411 0 -1.91(-0.06%)
Nov 25, 2016 3412 3421 3393 3413 0 +9.38(+0.28%)
Nov 23, 2016 3403 3403 3403 3403 0 +4.33(+0.13%)
Nov 22, 2016 3367 3404 3362 3399 0 +51.28(+1.53%)
Nov 21, 2016 3354 3379 3338 3348 0 +11.10(+0.33%)
Nov 18, 2016 3311 3342 3295 3336 0 +23.68(+0.71%)
Nov 17, 2016 3346 3351 3303 3313 0 -25.93(-0.78%)
Nov 16, 2016 3360 3385 3327 3339 0 -34.40(-1.02%)
Nov 15, 2016 3398 3421 3354 3373 0 -46.72(-1.37%)
Nov 14, 2016 3391 3428 3385 3420 0 +33.53(+0.99%)
Nov 11, 2016 3361 3388 3344 3386 0 +17.02(+0.51%)
Nov 10, 2016 3356 3404 3334 3369 0 +48.36(+1.46%)
Nov 09, 2016 3240 3373 3239 3321 0 +115.99(+3.62%)
Nov 08, 2016 3198 3229 3187 3205 0 -9.15(-0.28%)
Nov 07, 2016 3181 3215 3177 3214 0 +75.84(+2.42%)
Nov 04, 2016 3138 3172 3126 3138 0 -15.67(-0.50%)
Nov 03, 2016 3173 3176 3135 3154 0 -19.38(-0.61%)
Nov 02, 2016 3189 3219 3164 3173 0 -25.20(-0.79%)
Nov 01, 2016 3220 3238 3187 3198 0 -10.80(-0.34%)
Oct 31, 2016 3222 3232 3204 3209 0 -13.23(-0.41%)
Oct 28, 2016 3229 3244 3199 3222 0 +1.44(+0.04%)
Oct 27, 2016 3303 3310 3192 3221 0 -69.84(-2.12%)
Oct 26, 2016 3166 3309 3137 3291 0 +114.56(+3.61%)
Oct 25, 2016 3142 3185 3135 3176 0 +39.37(+1.26%)
Oct 24, 2016 3118 3163 3118 3137 0 +35.43(+1.14%)
Oct 21, 2016 3086 3116 3070 3102 0 -7.33(-0.24%)
Oct 20, 2016 3110 3127 3093 3109 0 -6.04(-0.19%)
Oct 19, 2016 3105 3130 3098 3115 0 +15.67(+0.51%)
Oct 18, 2016 3102 3114 3091 3099 0 +19.95(+0.65%)
Oct 17, 2016 3072 3108 3068 3079 0 +7.57(+0.25%)
Oct 14, 2016 3095 3109 3071 3072 0 -3.29(-0.11%)
Oct 13, 2016 3052 3086 3034 3075 0 +7.08(+0.23%)
Oct 12, 2016 3067 3090 3055 3068 0 -0.49(-0.02%)
Oct 11, 2016 3092 3107 3059 3068 0 -40.38(-1.30%)
Oct 10, 2016 3089 3130 3086 3109 0 +35.33(+1.15%)
Oct 07, 2016 3073 3073 3072 3073 0 -19.18(-0.62%)
Oct 06, 2016 3093 3103 3070 3093 0 +3.84(+0.12%)
Oct 05, 2016 3061 3096 3052 3089 0 +38.20(+1.25%)
Oct 04, 2016 3063 3080 3036 3051 0 +17.44(+0.57%)
Sep 26, 2016 3039 3053 3026 3033 0 -19.59(-0.64%)
Sep 23, 2016 3044 3064 3038 3053 0 -7.53(-0.25%)
Sep 22, 2016 3055 3075 3047 3060 0 +23.30(+0.77%)
Sep 21, 2016 2989 3039 2986 3037 0 +54.22(+1.82%)
Sep 20, 2016 2989 2998 2976 2983 0 +5.97(+0.20%)
Sep 19, 2016 2976 2995 2972 2977 0 +17.59(+0.59%)
Sep 16, 2016 2980 2980 2953 2959 0 -23.57(-0.79%)
Sep 15, 2016 2972 2996 2957 2983 0 +8.92(+0.30%)
Sep 14, 2016 3000 3009 2966 2974 0 -20.83(-0.70%)
Sep 13, 2016 2996 3019 2981 2995 0 -20.20(-0.67%)
Sep 12, 2016 2955 3027 2945 3015 0 +31.13(+1.04%)
Sep 09, 2016 3057 3059 2984 2984 0 -94.41(-3.07%)
Sep 08, 2016 3068 3081 3052 3078 0 +1.97(+0.06%)
Sep 07, 2016 3080 3091 3062 3076 0 -13.53(-0.44%)
Sep 06, 2016 3061 3093 3056 3090 0 +36.26(+1.19%)
Sep 02, 2016 3053 3053 3053 3053 0 +21.28(+0.70%)
Sep 01, 2016 3037 3040 3000 3032 0 +6.02(+0.20%)
Aug 31, 2016 3049 3049 3018 3026 0 -23.22(-0.76%)
Aug 30, 2016 3096 3101 3043 3049 0 -40.55(-1.31%)
Aug 29, 2016 3082 3104 3075 3090 0 +13.98(+0.45%)
Aug 26, 2016 3102 3117 3067 3076 0 -17.86(-0.58%)
Aug 25, 2016 3092 3102 3074 3094 0 -0.09(-0.00%)
Aug 24, 2016 3104 3118 3083 3094 0 -14.32(-0.46%)
Aug 23, 2016 3139 3157 3100 3108 0 -23.64(-0.75%)
Aug 22, 2016 3119 3147 3110 3132 0 +9.81(+0.31%)
Aug 19, 2016 3121 3132 3108 3122 0 -9.56(-0.31%)
Aug 18, 2016 3120 3148 3117 3132 0 +8.02(+0.26%)
Aug 17, 2016 3118 3128 3103 3124 0 +1.43(+0.05%)
Aug 16, 2016 3116 3134 3093 3122 0 -3.54(-0.11%)
Aug 15, 2016 3108 3137 3105 3126 0 +26.75(+0.86%)
Aug 12, 2016 3094 3113 3087 3099 0 +1.12(+0.04%)
Aug 11, 2016 3087 3108 3075 3098 0 +21.97(+0.71%)
Aug 10, 2016 3070 3097 3062 3076 0 -0.84(-0.03%)
Aug 09, 2016 3078 3085 3068 3077 0 +7.96(+0.26%)
Aug 08, 2016 3072 3086 3060 3069 0 +1.86(+0.06%)
Aug 05, 2016 3076 3082 3050 3067 0 +10.29(+0.34%)
Aug 04, 2016 3073 3085 3050 3057 0 -11.98(-0.39%)
Aug 03, 2016 3071 3088 3062 3069 0 +0.75(+0.02%)
Aug 02, 2016 3080 3098 3054 3068 0 -19.13(-0.62%)
Aug 01, 2016 3083 3105 3072 3087 0 -2.32(-0.08%)
Jul 29, 2016 3069 3098 3057 3089 0 +20.45(+0.67%)
Jul 28, 2016 3097 3115 3041 3069 0 -28.47(-0.92%)
Jul 27, 2016 3104 3162 3087 3097 0 +17.39(+0.56%)
Jul 26, 2016 3054 3092 3041 3080 0 +29.32(+0.96%)
Jul 25, 2016 3054 3059 3035 3051 0 -8.74(-0.29%)
Jul 22, 2016 3025 3060 3006 3059 0 +3.83(+0.13%)
Jul 21, 2016 3098 3103 3045 3056 0 -41.46(-1.34%)
Jul 20, 2016 3097 3110 3084 3097 0 +2.40(+0.08%)
Jul 19, 2016 3067 3120 3054 3095 0 +19.36(+0.63%)
Jul 18, 2016 3063 3091 3051 3075 0 +12.08(+0.39%)
Jul 15, 2016 3057 3075 3047 3063 0 +14.23(+0.47%)
Jul 14, 2016 3056 3064 3026 3049 0 +20.73(+0.68%)
Jul 13, 2016 3044 3049 3010 3028 0 -7.41(-0.24%)
Jul 12, 2016 3077 3081 3026 3036 0 -25.52(-0.83%)
Jul 11, 2016 3039 3085 3037 3061 0 +35.92(+1.19%)
Jul 08, 2016 3025 3032 2966 3025 0 +57.23(+1.93%)
Jul 07, 2016 2971 2991 2952 2968 0 -4.26(-0.14%)
Jul 06, 2016 2972 2972 2972 2972 0 +9.09(+0.31%)
Jul 05, 2016 2970 3000 2940 2963 0 -30.54(-1.02%)
Jul 01, 2016 2994 2994 2994 2994 0 -10.61(-0.35%)
Jun 30, 2016 2957 3009 2953 3004 0 +52.00(+1.76%)
Jun 29, 2016 2922 2958 2892 2952 0 +63.72(+2.21%)
Jun 28, 2016 2915 2920 2856 2889 0 +6.61(+0.23%)
Jun 27, 2016 2932 2941 2872 2882 0 -67.49(-2.29%)
Jun 24, 2016 2950 3001 2913 2949 0 -105.92(-3.47%)
Jun 23, 2016 3068 3078 3037 3055 0 +29.99(+0.99%)
Jun 22, 2016 3034 3052 3022 3025 0 +4.06(+0.13%)
Jun 21, 2016 3055 3058 3019 3021 0 -21.07(-0.69%)
Jun 20, 2016 3027 3069 3016 3042 0 +47.72(+1.59%)
Jun 17, 2016 3005 3009 2970 2995 0 -3.16(-0.11%)
Jun 16, 2016 2993 3007 2951 2998 0 -11.31(-0.38%)
Jun 15, 2016 3020 3038 3003 3009 0 -3.91(-0.13%)
Jun 14, 2016 2996 3016 2973 3013 0 +15.09(+0.50%)
Jun 13, 2016 3021 3039 2997 2998 0 -31.48(-1.04%)
Jun 10, 2016 3035 3050 3013 3029 0 -30.94(-1.01%)
Jun 09, 2016 3046 3074 3034 3060 0 +4.26(+0.14%)
Jun 08, 2016 3036 3065 3026 3056 0 +28.93(+0.96%)
Jun 07, 2016 3031 3056 3021 3027 0 +5.27(+0.17%)
Jun 06, 2016 2949 3029 2946 3022 0 +71.67(+2.43%)
Jun 03, 2016 2923 2954 2913 2950 0 +20.11(+0.69%)
Jun 02, 2016 2931 2939 2901 2930 0 +13.32(+0.46%)
Jun 01, 2016 2895 2921 2875 2917 0 +14.88(+0.51%)
May 31, 2016 2967 2970 2897 2902 0 -52.77(-1.79%)
May 27, 2016 2955 2955 2955 2955 0 -0.13(-0.00%)
May 26, 2016 2940 2966 2935 2955 0 +8.90(+0.30%)
May 25, 2016 2936 2964 2919 2946 0 +19.86(+0.68%)
May 24, 2016 2929 2949 2903 2926 0 +6.97(+0.24%)
May 23, 2016 2921 2937 2891 2919 0 -0.33(-0.01%)
May 20, 2016 2950 2950 2913 2919 0 -10.25(-0.35%)
May 19, 2016 2969 2974 2908 2930 0 -55.29(-1.85%)
May 18, 2016 3002 3025 2968 2985 0 -20.40(-0.68%)
May 17, 2016 3032 3050 2992 3005 0 -35.42(-1.16%)
May 16, 2016 2997 3048 2992 3041 0 +39.23(+1.31%)
May 13, 2016 3033 3057 2997 3002 0 -47.68(-1.56%)
May 12, 2016 3027 3063 3026 3049 0 +31.03(+1.03%)
May 11, 2016 3039 3060 3012 3018 0 -36.17(-1.18%)
May 10, 2016 3022 3063 3014 3054 0 +53.53(+1.78%)
May 09, 2016 3005 3035 2987 3001 0 -10.36(-0.34%)
May 06, 2016 2981 3017 2973 3011 0 +24.65(+0.83%)
May 05, 2016 2974 2996 2960 2987 0 +29.20(+0.99%)
May 04, 2016 2962 2981 2943 2957 0 -21.43(-0.72%)
May 03, 2016 2976 2993 2955 2979 0 -31.25(-1.04%)
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.