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 Products & Services Sector (CIX: MSECTOR611 )

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 (%)
Jul 31, 2020 4290 4303 4211 4280 0 -19.14(-0.45%)
Jul 30, 2020 4299 4363 4251 4300 0 -47.49(-1.09%)
Jul 29, 2020 4323 4375 4275 4347 0 +35.79(+0.83%)
Jul 28, 2020 4269 4350 4255 4311 0 +33.87(+0.79%)
Jul 27, 2020 4283 4315 4233 4277 0 -22.00(-0.51%)
Jul 24, 2020 4371 4406 4278 4299 0 -63.00(-1.44%)
Jul 23, 2020 4404 4432 4336 4362 0 -44.95(-1.02%)
Jul 22, 2020 4302 4427 4293 4407 0 +94.70(+2.20%)
Jul 21, 2020 4304 4363 4267 4313 0 +76.66(+1.81%)
Jul 20, 2020 4273 4290 4210 4236 0 -49.83(-1.16%)
Jul 17, 2020 4266 4301 4228 4286 0 +34.17(+0.80%)
Jul 16, 2020 4203 4273 4169 4252 0 +24.76(+0.59%)
Jul 15, 2020 4206 4253 4185 4227 0 +104.12(+2.53%)
Jul 14, 2020 4036 4129 4008 4123 0 +66.86(+1.65%)
Jul 13, 2020 4078 4128 4018 4056 0 +14.95(+0.37%)
Jul 10, 2020 3976 4054 3961 4041 0 +78.74(+1.99%)
Jul 09, 2020 4081 4101 3951 3962 0 -147.98(-3.60%)
Jul 08, 2020 4110 4152 4065 4110 0 -1.97(-0.05%)
Jul 07, 2020 4188 4203 4101 4112 0 -98.44(-2.34%)
Jul 06, 2020 4239 4254 4173 4211 0 +30.00(+0.72%)
Jul 02, 2020 4215 4254 4167 4181 0 +17.06(+0.41%)
Jul 01, 2020 4211 4252 4144 4164 0 -35.06(-0.84%)
Jun 30, 2020 4174 4228 4142 4199 0 -2.23(-0.05%)
Jun 29, 2020 4120 4204 4091 4201 0 +132.35(+3.25%)
Jun 26, 2020 4125 4167 4035 4068 0 -74.02(-1.79%)
Jun 25, 2020 4064 4153 4024 4142 0 +54.14(+1.32%)
Jun 24, 2020 4210 4218 4067 4088 0 -160.37(-3.77%)
Jun 23, 2020 4324 4337 4236 4249 0 -46.96(-1.09%)
Jun 22, 2020 4271 4327 4230 4296 0 +4.57(+0.11%)
Jun 19, 2020 4425 4434 4276 4291 0 -69.46(-1.59%)
Jun 18, 2020 4337 4398 4304 4361 0 -16.39(-0.37%)
Jun 17, 2020 4404 4437 4343 4377 0 -19.86(-0.45%)
Jun 16, 2020 4467 4503 4327 4397 0 +91.30(+2.12%)
Jun 15, 2020 4179 4348 4146 4306 0 +5.99(+0.14%)
Jun 12, 2020 4418 4437 4209 4300 0 +23.14(+0.54%)
Jun 11, 2020 4397 4453 4265 4276 0 -290.24(-6.36%)
Jun 10, 2020 4641 4662 4539 4567 0 -94.96(-2.04%)
Jun 09, 2020 4706 4731 4628 4662 0 -116.80(-2.44%)
Jun 08, 2020 4750 4822 4712 4778 0 +73.68(+1.57%)
Jun 05, 2020 4747 4825 4665 4705 0 +123.30(+2.69%)
Jun 04, 2020 4518 4608 4486 4581 0 +51.13(+1.13%)
Jun 03, 2020 4415 4553 4401 4530 0 +169.61(+3.89%)
Jun 02, 2020 4366 4406 4315 4361 0 +20.71(+0.48%)
Jun 01, 2020 4332 4408 4305 4340 0 +7.82(+0.18%)
May 29, 2020 4363 4420 4281 4332 0 -74.53(-1.69%)
May 28, 2020 4478 4511 4374 4407 0 -16.39(-0.37%)
May 27, 2020 4300 4447 4263 4423 0 +210.47(+5.00%)
May 26, 2020 4231 4274 4170 4213 0 +107.71(+2.62%)
May 22, 2020 4108 4128 4045 4105 0 +9.08(+0.22%)
May 21, 2020 4046 4128 4027 4096 0 +65.25(+1.62%)
May 20, 2020 4078 4115 4005 4031 0 +4.80(+0.12%)
May 19, 2020 4108 4143 4020 4026 0 -86.99(-2.12%)
May 18, 2020 4005 4150 3961 4113 0 +248.14(+6.42%)
May 15, 2020 3814 3904 3788 3865 0 +8.57(+0.22%)
May 14, 2020 3801 3896 3702 3856 0 +2.03(+0.05%)
May 13, 2020 3935 3948 3814 3854 0 -90.48(-2.29%)
May 12, 2020 4070 4109 3942 3944 0 -109.70(-2.71%)
May 11, 2020 4058 4102 4022 4054 0 -42.01(-1.03%)
May 08, 2020 4023 4115 4010 4096 0 +110.41(+2.77%)
May 07, 2020 4015 4057 3954 3986 0 +18.91(+0.48%)
May 06, 2020 4080 4089 3961 3967 0 -90.24(-2.22%)
May 05, 2020 4063 4135 4001 4057 0 +35.48(+0.88%)
May 04, 2020 4018 4059 3948 4022 0 -59.44(-1.46%)
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.