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 (%)
Jan 14, 2021 4099 4183 4090 4116 0 +41.80(+1.03%)
Jan 13, 2021 4074 4099 4038 4074 0 -207.74(-4.85%)
Dec 23, 2020 4266 4341 4262 4282 0 +28.59(+0.67%)
Dec 22, 2020 4323 4333 4237 4254 0 -8.21(-0.19%)
Dec 21, 2020 4154 4264 4135 4262 0 -6.81(-0.16%)
Dec 18, 2020 4304 4326 4251 4269 0 -23.07(-0.54%)
Dec 17, 2020 4385 4404 4281 4292 0 -71.69(-1.64%)
Dec 16, 2020 4417 4464 4355 4363 0 -56.21(-1.27%)
Dec 15, 2020 4427 4466 4340 4420 0 +13.63(+0.31%)
Dec 14, 2020 4505 4545 4402 4406 0 -26.48(-0.60%)
Dec 11, 2020 4471 4524 4401 4432 0 -63.48(-1.41%)
Dec 10, 2020 4398 4536 4397 4496 0 +36.70(+0.82%)
Dec 09, 2020 4561 4595 4401 4459 0 -69.84(-1.54%)
Dec 08, 2020 4562 4608 4496 4529 0 -24.77(-0.54%)
Dec 07, 2020 4559 4645 4537 4554 0 +84.54(+1.89%)
Dec 04, 2020 4526 4554 4431 4469 0 -69.52(-1.53%)
Dec 03, 2020 4401 4613 4374 4539 0 +206.71(+4.77%)
Dec 02, 2020 4164 4350 4122 4332 0 +167.85(+4.03%)
Dec 01, 2020 4184 4243 4164 4164 0 +35.61(+0.86%)
Nov 30, 2020 4206 4238 4095 4129 0 -89.65(-2.13%)
Nov 27, 2020 4245 4271 4211 4218 0 -17.19(-0.41%)
Nov 25, 2020 4237 4288 4165 4235 0 -13.62(-0.32%)
Nov 24, 2020 4264 4318 4207 4249 0 +107.76(+2.60%)
Nov 23, 2020 4013 4183 3992 4141 0 +184.42(+4.66%)
Nov 20, 2020 4034 4065 3950 3957 0 -93.68(-2.31%)
Nov 19, 2020 3970 4109 3961 4051 0 +36.70(+0.91%)
Nov 18, 2020 4319 4319 4009 4014 0 -104.52(-2.54%)
Nov 17, 2020 3967 4136 3902 4118 0 +118.45(+2.96%)
Nov 16, 2020 3879 4008 3829 4000 0 +236.75(+6.29%)
Nov 13, 2020 3638 3766 3633 3763 0 +156.55(+4.34%)
Nov 12, 2020 3637 3724 3595 3607 0 -79.74(-2.16%)
Nov 11, 2020 3806 3808 3659 3686 0 -101.27(-2.67%)
Nov 10, 2020 3696 3869 3659 3788 0 +144.47(+3.97%)
Nov 09, 2020 3638 3722 3532 3643 0 +334.76(+10.12%)
Nov 06, 2020 3287 3320 3259 3308 0 +10.06(+0.30%)
Nov 05, 2020 3227 3307 3221 3298 0 +84.54(+2.63%)
Nov 04, 2020 3238 3272 3207 3214 0 -31.27(-0.96%)
Nov 03, 2020 3217 3263 3198 3245 0 +78.19(+2.47%)
Nov 02, 2020 3123 3182 3086 3167 0 +65.19(+2.10%)
Oct 30, 2020 3145 3176 3058 3102 0 -60.39(-1.91%)
Oct 29, 2020 3158 3190 3136 3162 0 +2.32(+0.07%)
Oct 28, 2020 3235 3250 3158 3160 0 -109.93(-3.36%)
Oct 27, 2020 3330 3347 3266 3270 0 -86.56(-2.58%)
Oct 26, 2020 3420 3429 3329 3356 0 -101.11(-2.92%)
Oct 23, 2020 3498 3502 3437 3457 0 -26.48(-0.76%)
Oct 22, 2020 3416 3493 3407 3484 0 +80.67(+2.37%)
Oct 21, 2020 3443 3462 3403 3403 0 -52.34(-1.51%)
Oct 20, 2020 3472 3487 3439 3456 0 +2.01(+0.06%)
Oct 19, 2020 3484 3511 3438 3454 0 -3.71(-0.11%)
Oct 16, 2020 3517 3551 3456 3457 0 +48.15(+1.41%)
Oct 15, 2020 3359 3414 3324 3409 0 +15.49(+0.46%)
Oct 14, 2020 3385 3423 3382 3394 0 +17.03(+0.50%)
Oct 13, 2020 3426 3429 3376 3377 0 -80.67(-2.33%)
Oct 12, 2020 3463 3486 3436 3457 0 +0.31(+0.01%)
Oct 09, 2020 3497 3498 3449 3457 0 -10.38(-0.30%)
Oct 08, 2020 3440 3469 3398 3467 0 +52.49(+1.54%)
Oct 07, 2020 3401 3442 3380 3415 0 +78.51(+2.35%)
Oct 06, 2020 3545 3584 3333 3336 0 -180.54(-5.13%)
Oct 05, 2020 3490 3530 3460 3517 0 +48.31(+1.39%)
Oct 02, 2020 3372 3495 3371 3469 0 +3.41(+0.10%)
Oct 01, 2020 3501 3541 3430 3465 0 +40.25(+1.18%)
Sep 30, 2020 3413 3513 3407 3425 0 +25.71(+0.76%)
Sep 29, 2020 3417 3429 3375 3399 0 -38.41(-1.12%)
Sep 28, 2020 3349 3467 3331 3438 0 +155.62(+4.74%)
Sep 25, 2020 3140 3286 3133 3282 0 +154.53(+4.94%)
Sep 24, 2020 3193 3193 3111 3127 0 -79.43(-2.48%)
Sep 23, 2020 3302 3350 3202 3207 0 -87.02(-2.64%)
Sep 22, 2020 3294 3345 3265 3294 0 +6.97(+0.21%)
Sep 21, 2020 3310 3325 3254 3287 0 -74.17(-2.21%)
Sep 18, 2020 3431 3494 3359 3361 0 -98.94(-2.86%)
Sep 17, 2020 3415 3474 3360 3460 0 +1.08(+0.03%)
Sep 16, 2020 3374 3507 3348 3459 0 +61.47(+1.81%)
Sep 15, 2020 3446 3480 3395 3397 0 -28.80(-0.84%)
Sep 14, 2020 3371 3435 3326 3426 0 +79.28(+2.37%)
Sep 11, 2020 3312 3364 3286 3347 0 +39.32(+1.19%)
Sep 10, 2020 3358 3402 3306 3308 0 -47.84(-1.43%)
Sep 09, 2020 3368 3391 3297 3356 0 -4.65(-0.14%)
Sep 08, 2020 3433 3450 3351 3360 0 -154.37(-4.39%)
Sep 04, 2020 3519 3542 3405 3515 0 +35.30(+1.01%)
Sep 03, 2020 3576 3666 3469 3479 0 -93.05(-2.60%)
Sep 02, 2020 3541 3576 3521 3572 0 +41.49(+1.18%)
Sep 01, 2020 3509 3583 3487 3531 0 +4.34(+0.12%)
Aug 31, 2020 3570 3580 3525 3526 0 -61.64(-1.72%)
Aug 28, 2020 3577 3611 3538 3588 0 +24.79(+0.70%)
Aug 27, 2020 3571 3673 3553 3563 0 +35.61(+1.01%)
Aug 26, 2020 3557 3567 3519 3528 0 -43.82(-1.23%)
Aug 25, 2020 3660 3663 3536 3572 0 -45.98(-1.27%)
Aug 24, 2020 3479 3626 3466 3617 0 +157.93(+4.57%)
Aug 21, 2020 3473 3500 3456 3460 0 -32.20(-0.92%)
Aug 20, 2020 3476 3511 3434 3492 0 +4.80(+0.14%)
Aug 19, 2020 3505 3562 3484 3487 0 -14.87(-0.42%)
Aug 18, 2020 3529 3548 3483 3502 0 -27.56(-0.78%)
Aug 17, 2020 3626 3627 3520 3529 0 -93.99(-2.59%)
Aug 14, 2020 3546 3645 3535 3623 0 +51.87(+1.45%)
Aug 13, 2020 3554 3645 3536 3572 0 -10.99(-0.31%)
Aug 12, 2020 3715 3717 3548 3582 0 -72.62(-1.99%)
Aug 11, 2020 3723 3807 3646 3655 0 +11.15(+0.31%)
Aug 10, 2020 3519 3650 3519 3644 0 +145.39(+4.16%)
Aug 07, 2020 3521 3527 3478 3499 0 -33.75(-0.96%)
Aug 06, 2020 3542 3585 3508 3532 0 -49.55(-1.38%)
Aug 05, 2020 3461 3582 3443 3582 0 +159.95(+4.67%)
Aug 04, 2020 3415 3458 3390 3422 0 +43.35(+1.28%)
Aug 03, 2020 3289 3399 3241 3379 0 +66.12(+2.00%)
Jul 31, 2020 3367 3396 3286 3312 0 -61.16(-1.81%)
Jul 30, 2020 3388 3414 3353 3374 0 -62.87(-1.83%)
Jul 29, 2020 3543 3545 3378 3436 0 -74.78(-2.13%)
Jul 28, 2020 3475 3556 3471 3511 0 +9.75(+0.28%)
Jul 27, 2020 3548 3562 3483 3502 0 -54.97(-1.55%)
Jul 24, 2020 3586 3670 3554 3556 0 -41.65(-1.16%)
Jul 23, 2020 3622 3692 3582 3598 0 -51.72(-1.42%)
Jul 22, 2020 3598 3699 3582 3650 0 +17.97(+0.49%)
Jul 21, 2020 3629 3694 3603 3632 0 +65.18(+1.83%)
Jul 20, 2020 3578 3600 3523 3567 0 -19.20(-0.54%)
Jul 17, 2020 3628 3670 3584 3586 0 -47.07(-1.30%)
Jul 16, 2020 3720 3724 3612 3633 0 -143.07(-3.79%)
Jul 15, 2020 3739 3801 3672 3776 0 +123.56(+3.38%)
Jul 14, 2020 3607 3673 3551 3652 0 +66.74(+1.86%)
Jul 13, 2020 3656 3703 3566 3586 0 -43.20(-1.19%)
Jul 10, 2020 3525 3643 3494 3629 0 +79.90(+2.25%)
Jul 09, 2020 3648 3665 3542 3549 0 -108.70(-2.97%)
Jul 08, 2020 3638 3678 3584 3658 0 +21.99(+0.60%)
Jul 07, 2020 3732 3732 3632 3636 0 -139.82(-3.70%)
Jul 06, 2020 3723 3798 3678 3776 0 +109.93(+3.00%)
Jul 02, 2020 3740 3774 3660 3666 0 +7.59(+0.21%)
Jul 01, 2020 3744 3817 3654 3658 0 -46.15(-1.25%)
Jun 30, 2020 3777 3785 3659 3704 0 -173.26(-4.47%)
Jun 29, 2020 3669 3878 3595 3877 0 +379.05(+10.83%)
Jun 26, 2020 3551 3558 3461 3498 0 -75.41(-2.11%)
Jun 25, 2020 3496 3614 3492 3574 0 -28.03(-0.78%)
Jun 24, 2020 3709 3734 3592 3602 0 -173.26(-4.59%)
Jun 23, 2020 3810 3810 3708 3775 0 -9.91(-0.26%)
Jun 22, 2020 3724 3788 3683 3785 0 +23.22(+0.62%)
Jun 19, 2020 3930 3931 3724 3762 0 -81.60(-2.12%)
Jun 18, 2020 3781 3932 3765 3843 0 -3.87(-0.10%)
Jun 17, 2020 3878 3908 3827 3847 0 -80.98(-2.06%)
Jun 16, 2020 4073 4091 3848 3928 0 +105.76(+2.77%)
Jun 15, 2020 3609 3858 3589 3822 0 +22.14(+0.58%)
Jun 12, 2020 3764 3828 3595 3800 0 +302.09(+8.64%)
Jun 11, 2020 3643 3842 3436 3498 0 -517.32(-12.88%)
Jun 10, 2020 4136 4165 3923 4016 0 -206.40(-4.89%)
Jun 09, 2020 4306 4381 4165 4222 0 -213.05(-4.80%)
Jun 08, 2020 4318 4492 4256 4435 0 +388.17(+9.59%)
Jun 05, 2020 4040 4254 3922 4047 0 +327.18(+8.80%)
Jun 04, 2020 3673 3786 3613 3720 0 +172.49(+4.86%)
Jun 03, 2020 3299 3557 3274 3547 0 +307.36(+9.49%)
Jun 02, 2020 3251 3279 3217 3240 0 +29.72(+0.93%)
Jun 01, 2020 3118 3244 3104 3210 0 +85.79(+2.75%)
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%)
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.