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

Electronics Wholesale Sector (CIX: MSECTOR753 )

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 (%)
May 29, 2015 2857 2886 2827 2841 0 -39.89(-1.38%)
May 28, 2015 2881 2891 2862 2881 0 -4.66(-0.16%)
May 27, 2015 2872 2893 2853 2885 0 +18.97(+0.66%)
May 26, 2015 2898 2906 2854 2866 0 -40.87(-1.41%)
May 22, 2015 2907 2907 2907 2907 0 -10.81(-0.37%)
May 21, 2015 2922 2940 2904 2918 0 -5.83(-0.20%)
May 20, 2015 2925 2941 2912 2924 0 -3.73(-0.13%)
May 19, 2015 2940 2948 2910 2928 0 -8.53(-0.29%)
May 18, 2015 2916 2944 2904 2936 0 +17.85(+0.61%)
May 15, 2015 2923 2940 2891 2918 0 -6.91(-0.24%)
May 14, 2015 2914 2940 2896 2925 0 +30.46(+1.05%)
May 13, 2015 2907 2931 2865 2895 0 -12.84(-0.44%)
May 12, 2015 2889 2917 2867 2908 0 +5.60(+0.19%)
May 11, 2015 2897 2921 2882 2902 0 -2.30(-0.08%)
May 08, 2015 2904 2924 2888 2904 0 +28.73(+1.00%)
May 07, 2015 2861 2888 2846 2875 0 +2.32(+0.08%)
May 06, 2015 2877 2889 2848 2873 0 +3.60(+0.13%)
May 05, 2015 2888 2912 2859 2870 0 -25.77(-0.89%)
May 04, 2015 2904 2918 2880 2895 0 -5.51(-0.19%)
May 01, 2015 2872 2917 2856 2901 0 +42.59(+1.49%)
Apr 30, 2015 2888 2912 2841 2858 0 -52.28(-1.80%)
Apr 29, 2015 2883 2925 2863 2911 0 +13.26(+0.46%)
Apr 28, 2015 2892 2909 2863 2897 0 -2.93(-0.10%)
Apr 27, 2015 2896 2923 2874 2900 0 +12.86(+0.45%)
Apr 24, 2015 2883 2902 2861 2887 0 +5.81(+0.20%)
Apr 23, 2015 2867 2909 2844 2882 0 -15.58(-0.54%)
Apr 22, 2015 2893 2913 2855 2897 0 +11.39(+0.39%)
Apr 21, 2015 2871 2900 2850 2886 0 +26.68(+0.93%)
Apr 20, 2015 2849 2877 2834 2859 0 +23.83(+0.84%)
Apr 17, 2015 2857 2871 2818 2835 0 -47.81(-1.66%)
Apr 16, 2015 2930 2953 2870 2883 0 -11.54(-0.40%)
Apr 15, 2015 2870 2918 2847 2895 0 +39.73(+1.39%)
Apr 14, 2015 2839 2860 2815 2855 0 +26.15(+0.92%)
Apr 13, 2015 2845 2861 2822 2829 0 -14.68(-0.52%)
Apr 10, 2015 2846 2856 2819 2843 0 +2.41(+0.08%)
Apr 09, 2015 2828 2855 2807 2841 0 +5.84(+0.21%)
Apr 08, 2015 2815 2846 2804 2835 0 +18.81(+0.67%)
Apr 07, 2015 2835 2847 2808 2816 0 -28.21(-0.99%)
Apr 06, 2015 2786 2856 2777 2844 0 +42.07(+1.50%)
Apr 02, 2015 2802 2802 2802 2802 0 -6.18(-0.22%)
Apr 01, 2015 2832 2847 2792 2809 0 -32.53(-1.14%)
Mar 31, 2015 2854 2862 2825 2841 0 -24.82(-0.87%)
Mar 30, 2015 2833 2876 2822 2866 0 +49.26(+1.75%)
Mar 27, 2015 2801 2827 2782 2817 0 +10.92(+0.39%)
Mar 26, 2015 2818 2831 2787 2806 0 -23.49(-0.83%)
Mar 25, 2015 2882 2894 2820 2829 0 -41.44(-1.44%)
Mar 24, 2015 2875 2898 2858 2871 0 -3.97(-0.14%)
Mar 23, 2015 2872 2889 2853 2875 0 -6.84(-0.24%)
Mar 20, 2015 2869 2897 2850 2882 0 +25.79(+0.90%)
Mar 19, 2015 2856 2873 2829 2856 0 -15.19(-0.53%)
Mar 18, 2015 2822 2886 2802 2871 0 +43.32(+1.53%)
Mar 17, 2015 2805 2835 2789 2828 0 +4.94(+0.18%)
Mar 16, 2015 2798 2829 2787 2823 0 +35.83(+1.29%)
Mar 13, 2015 2806 2816 2765 2787 0 -24.61(-0.88%)
Mar 12, 2015 2808 2830 2780 2811 0 +13.46(+0.48%)
Mar 11, 2015 2783 2808 2763 2798 0 +16.46(+0.59%)
Mar 10, 2015 2812 2829 2775 2782 0 -55.53(-1.96%)
Mar 09, 2015 2827 2856 2812 2837 0 +2.27(+0.08%)
Mar 06, 2015 2849 2867 2822 2835 0 -34.28(-1.19%)
Mar 05, 2015 2866 2889 2839 2869 0 +2.29(+0.08%)
Mar 04, 2015 2867 2900 2869 2867 0 -30.13(-1.04%)
Mar 03, 2015 2893 2905 2887 2897 0 +10.47(+0.36%)
Mar 02, 2015 2852 2895 2841 2886 0 +33.32(+1.17%)
Feb 27, 2015 2885 2893 2849 2853 0 -36.63(-1.27%)
Feb 26, 2015 2878 2899 2868 2890 0 +9.23(+0.32%)
Feb 25, 2015 2868 2894 2849 2881 0 +8.73(+0.30%)
Feb 24, 2015 2849 2881 2839 2872 0 +19.95(+0.70%)
Feb 23, 2015 2855 2870 2828 2852 0 -18.57(-0.65%)
Feb 20, 2015 2835 2874 2814 2870 0 +25.57(+0.90%)
Feb 19, 2015 2836 2860 2815 2845 0 +4.75(+0.17%)
Feb 18, 2015 2828 2862 2818 2840 0 +10.15(+0.36%)
Feb 17, 2015 2829 2855 2799 2830 0 +2.93(+0.10%)
Feb 13, 2015 2827 2827 2827 2827 0 +21.62(+0.77%)
Feb 12, 2015 2793 2832 2754 2805 0 +9.54(+0.34%)
Feb 11, 2015 2794 2816 2772 2796 0 -4.27(-0.15%)
Feb 10, 2015 2804 2817 2772 2800 0 +8.68(+0.31%)
Feb 09, 2015 2793 2820 2773 2791 0 -13.05(-0.47%)
Feb 06, 2015 2789 2825 2782 2804 0 +15.19(+0.54%)
Feb 05, 2015 2781 2807 2753 2789 0 +17.32(+0.62%)
Feb 04, 2015 2793 2810 2748 2772 0 -45.76(-1.62%)
Feb 03, 2015 2764 2827 2761 2818 0 +61.31(+2.22%)
Feb 02, 2015 2710 2765 2684 2756 0 +39.72(+1.46%)
Jan 30, 2015 2721 2750 2698 2717 0 -25.41(-0.93%)
Jan 29, 2015 2715 2758 2690 2742 0 +31.32(+1.16%)
Jan 28, 2015 2746 2754 2698 2711 0 -13.60(-0.50%)
Jan 27, 2015 2725 2755 2700 2724 0 -48.13(-1.74%)
Jan 26, 2015 2763 2811 2733 2773 0 -43.01(-1.53%)
Jan 23, 2015 2808 2839 2793 2816 0 -1.20(-0.04%)
Jan 22, 2015 2809 2826 2787 2817 0 +34.41(+1.24%)
Jan 21, 2015 2742 2805 2734 2782 0 +28.89(+1.05%)
Jan 20, 2015 2756 2778 2721 2753 0 +5.65(+0.21%)
Jan 16, 2015 2702 2751 2680 2748 0 +36.67(+1.35%)
Jan 15, 2015 2711 2717 2708 2711 0 -49.91(-1.81%)
Jan 14, 2015 2761 2783 2730 2761 0 -27.97(-1.00%)
Jan 13, 2015 2789 2789 2789 2789 0 -11.90(-0.42%)
Jan 12, 2015 2836 2850 2778 2801 0 -34.06(-1.20%)
Jan 09, 2015 2860 2865 2815 2835 0 -28.31(-0.99%)
Jan 08, 2015 2829 2872 2822 2863 0 +56.57(+2.02%)
Jan 07, 2015 2813 2828 2781 2807 0 +6.92(+0.25%)
Jan 06, 2015 2852 2856 2772 2800 0 -49.31(-1.73%)
Jan 05, 2015 2886 2899 2839 2849 0 -55.95(-1.93%)
Jan 02, 2015 2927 2941 2882 2905 0 -7.51(-0.26%)
Dec 31, 2014 2913 2913 2913 2913 0 -26.11(-0.89%)
Dec 30, 2014 2950 2966 2928 2939 0 -21.92(-0.74%)
Dec 29, 2014 2942 2977 2937 2961 0 +13.83(+0.47%)
Dec 26, 2014 2956 2970 2939 2947 0 +3.29(+0.11%)
Dec 24, 2014 2943 2943 2943 2943 0 -2.19(-0.07%)
Dec 23, 2014 2951 2971 2933 2946 0 +9.54(+0.32%)
Dec 22, 2014 2931 2949 2897 2936 0 +6.90(+0.24%)
Dec 19, 2014 2902 2960 2892 2929 0 +31.59(+1.09%)
Dec 18, 2014 2849 2906 2836 2898 0 +82.70(+2.94%)
Dec 17, 2014 2788 2829 2764 2815 0 +28.97(+1.04%)
Dec 16, 2014 2786 2848 2784 2786 0 -8.42(-0.30%)
Dec 15, 2014 2828 2850 2783 2794 0 -21.56(-0.77%)
Dec 12, 2014 2832 2860 2802 2816 0 -26.20(-0.92%)
Dec 11, 2014 2827 2873 2810 2842 0 +25.10(+0.89%)
Dec 10, 2014 2879 2889 2806 2817 0 -72.16(-2.50%)
Dec 09, 2014 2855 2895 2839 2889 0 +4.65(+0.16%)
Dec 08, 2014 2912 2931 2875 2885 0 -38.98(-1.33%)
Dec 05, 2014 2915 2943 2897 2924 0 +15.56(+0.54%)
Dec 04, 2014 2912 2932 2880 2908 0 -1.31(-0.05%)
Dec 03, 2014 2858 2915 2848 2909 0 +54.76(+1.92%)
Dec 02, 2014 2830 2864 2815 2854 0 +17.91(+0.63%)
Dec 01, 2014 2872 2880 2826 2837 0 -45.81(-1.59%)
Nov 28, 2014 2905 2921 2870 2882 0 -19.87(-0.68%)
Nov 26, 2014 2902 2902 2902 2902 0 -14.85(-0.51%)
Nov 25, 2014 2921 2936 2899 2917 0 -1.28(-0.04%)
Nov 24, 2014 2911 2929 2888 2918 0 +14.91(+0.51%)
Nov 21, 2014 2905 2929 2892 2903 0 +25.48(+0.89%)
Nov 20, 2014 2855 2894 2850 2878 0 +7.99(+0.28%)
Nov 19, 2014 2878 2890 2843 2870 0 -10.21(-0.35%)
Nov 18, 2014 2871 2906 2858 2880 0 +12.75(+0.44%)
Nov 17, 2014 2871 2885 2850 2867 0 -10.70(-0.37%)
Nov 14, 2014 2850 2893 2840 2878 0 +25.86(+0.91%)
Nov 13, 2014 2880 2891 2840 2852 0 -44.07(-1.52%)
Nov 12, 2014 2877 2908 2868 2896 0 +6.07(+0.21%)
Nov 11, 2014 2899 2912 2869 2890 0 -9.81(-0.34%)
Nov 10, 2014 2917 2931 2884 2900 0 -31.21(-1.06%)
Nov 07, 2014 2936 2943 2902 2931 0 +1.73(+0.06%)
Nov 06, 2014 2912 2941 2895 2930 0 +17.42(+0.60%)
Nov 05, 2014 2902 2918 2874 2912 0 +34.01(+1.18%)
Nov 04, 2014 2865 2890 2857 2878 0 +8.55(+0.30%)
Nov 03, 2014 2869 2888 2851 2870 0 +0.66(+0.02%)
Oct 31, 2014 2861 2889 2838 2869 0 +54.14(+1.92%)
Oct 30, 2014 2797 2833 2777 2815 0 +10.07(+0.36%)
Oct 28, 2014 2764 2811 2753 2805 0 +54.75(+1.99%)
Oct 27, 2014 2739 2762 2733 2750 0 +4.26(+0.16%)
Oct 24, 2014 2726 2757 2708 2746 0 +23.24(+0.85%)
Oct 23, 2014 2724 2765 2694 2723 0 +20.06(+0.74%)
Oct 21, 2014 2643 2709 2640 2702 0 +71.75(+2.73%)
Oct 20, 2014 2613 2644 2603 2631 0 +4.83(+0.18%)
Oct 17, 2014 2619 2646 2597 2626 0 +38.48(+1.49%)
Oct 16, 2014 2544 2637 2518 2587 0 -34.28(-1.31%)
Oct 15, 2014 2579 2647 2533 2622 0 +11.02(+0.42%)
Oct 14, 2014 2581 2634 2572 2611 0 +40.09(+1.56%)
Oct 13, 2014 2625 2639 2563 2571 0 -57.35(-2.18%)
Oct 10, 2014 2715 2723 2613 2628 0 -103.76(-3.80%)
Oct 09, 2014 2797 2807 2724 2732 0 -71.80(-2.56%)
Oct 08, 2014 2771 2807 2734 2803 0 +34.06(+1.23%)
Oct 07, 2014 2806 2826 2768 2769 0 -57.27(-2.03%)
Oct 06, 2014 2823 2851 2810 2827 0 +10.63(+0.38%)
Oct 03, 2014 2819 2840 2797 2816 0 +15.61(+0.56%)
Oct 02, 2014 2789 2813 2767 2800 0 +13.26(+0.48%)
Oct 01, 2014 2810 2819 2775 2787 0 -26.27(-0.93%)
Sep 30, 2014 2841 2857 2806 2813 0 -25.58(-0.90%)
Sep 29, 2014 2819 2856 2817 2839 0 -7.00(-0.25%)
Sep 26, 2014 2827 2858 2821 2846 0 +22.97(+0.81%)
Sep 25, 2014 2856 2862 2819 2823 0 -84.76(-2.91%)
Sep 19, 2014 2934 2942 2892 2908 0 -16.48(-0.56%)
Sep 18, 2014 2913 2933 2901 2924 0 +18.82(+0.65%)
Sep 17, 2014 2897 2923 2887 2905 0 +17.09(+0.59%)
Sep 16, 2014 2888 2904 2863 2888 0 -7.68(-0.27%)
Sep 15, 2014 2909 2916 2881 2896 0 -11.01(-0.38%)
Sep 12, 2014 2913 2919 2882 2907 0 +5.84(+0.20%)
Sep 11, 2014 2875 2909 2868 2901 0 +17.69(+0.61%)
Sep 10, 2014 2891 2897 2868 2884 0 -4.21(-0.15%)
Sep 09, 2014 2913 2916 2882 2888 0 -23.61(-0.81%)
Sep 08, 2014 2911 2929 2899 2911 0 -6.58(-0.23%)
Sep 05, 2014 2925 2942 2908 2918 0 -22.32(-0.76%)
Sep 04, 2014 2946 2967 2934 2940 0 +3.04(+0.10%)
Sep 03, 2014 2933 2950 2921 2937 0 +10.00(+0.34%)
Sep 02, 2014 2923 2941 2905 2927 0 +12.56(+0.43%)
Aug 29, 2014 2915 2915 2915 0 +12.32(+0.42%)
Aug 28, 2014 2897 2913 2883 2902 0 -9.45(-0.32%)
Aug 27, 2014 2927 2945 2901 2912 0 -17.65(-0.60%)
Aug 26, 2014 2931 2946 2915 2929 0 +2.21(+0.08%)
Aug 25, 2014 2919 2938 2907 2927 0 +20.69(+0.71%)
Aug 22, 2014 2913 2922 2898 2907 0 -10.64(-0.36%)
Aug 21, 2014 2896 2928 2881 2917 0 +22.06(+0.76%)
Aug 20, 2014 2888 2906 2874 2895 0 +4.36(+0.15%)
Aug 19, 2014 2868 2898 2861 2891 0 +26.24(+0.92%)
Aug 18, 2014 2841 2871 2823 2865 0 +41.32(+1.46%)
Aug 15, 2014 2839 2849 2798 2823 0 -5.36(-0.19%)
Aug 14, 2014 2828 2845 2811 2829 0 +6.06(+0.21%)
Aug 13, 2014 2828 2852 2805 2823 0 -0.60(-0.02%)
Aug 12, 2014 2807 2836 2797 2823 0 +15.24(+0.54%)
Aug 11, 2014 2803 2830 2792 2808 0 +23.32(+0.84%)
Aug 08, 2014 2759 2792 2750 2785 0 +29.96(+1.09%)
Aug 07, 2014 2800 2810 2747 2755 0 -37.28(-1.34%)
Aug 06, 2014 2788 2820 2759 2792 0 +2.06(+0.07%)
Aug 05, 2014 2775 2806 2766 2790 0 +0.50(+0.02%)
Aug 04, 2014 2780 2799 2748 2789 0 +13.49(+0.49%)
Aug 01, 2014 2764 2790 2749 2776 0 +2.53(+0.09%)
Jul 31, 2014 2808 2824 2770 2773 0 -120.23(-4.16%)
Jul 23, 2014 2911 2917 2879 2894 0 -17.62(-0.61%)
Jul 22, 2014 2911 2929 2898 2911 0 +17.15(+0.59%)
Jul 21, 2014 2896 2926 2874 2894 0 -10.61(-0.37%)
Jul 18, 2014 2890 2911 2869 2905 0 +20.12(+0.70%)
Jul 17, 2014 2908 2941 2869 2884 0 -38.14(-1.30%)
Jul 16, 2014 2940 2951 2906 2923 0 -4.06(-0.14%)
Jul 15, 2014 2915 2937 2904 2927 0 +8.95(+0.31%)
Jul 14, 2014 2934 2945 2912 2918 0 +4.87(+0.17%)
Jul 11, 2014 2902 2935 2887 2913 0 -30.59(-1.04%)
Jul 10, 2014 2937 2958 2917 2943 0 -29.20(-0.98%)
Jul 09, 2014 2976 2990 2957 2973 0 -7.87(-0.26%)
Jul 08, 2014 2994 3002 2959 2981 0 -20.72(-0.69%)
Jul 07, 2014 3021 3031 2976 3001 0 -35.07(-1.16%)
Jul 03, 2014 3036 3036 3036 0 +42.26(+1.41%)
Jul 02, 2014 3005 3022 2982 2994 0 -17.70(-0.59%)
Jul 01, 2014 3009 3041 2989 3012 0 +12.16(+0.41%)
Jun 30, 2014 2989 3008 2974 3000 0 +10.33(+0.35%)
Jun 27, 2014 2974 3001 2963 2989 0 +4.30(+0.14%)
Jun 26, 2014 2992 3001 2962 2985 0 -5.62(-0.19%)
Jun 25, 2014 2980 3004 2967 2991 0 +6.21(+0.21%)
Jun 24, 2014 3012 3035 2982 2984 0 -34.19(-1.13%)
Jun 23, 2014 3037 3045 3011 3019 0 -13.68(-0.45%)
Jun 20, 2014 3042 3057 3020 3032 0 -3.08(-0.10%)
Jun 19, 2014 3039 3061 3012 3035 0 +0.45(+0.01%)
Jun 18, 2014 3018 3041 2997 3035 0 +14.35(+0.48%)
Jun 17, 2014 3003 3042 2991 3021 0 +8.51(+0.28%)
Jun 16, 2014 3019 3031 2996 3012 0 -12.80(-0.42%)
Jun 13, 2014 3033 3049 3012 3025 0 -4.52(-0.15%)
Jun 12, 2014 3072 3080 3019 3029 0 -69.21(-2.23%)
Jun 11, 2014 3094 3111 3078 3099 0 -7.82(-0.25%)
Jun 10, 2014 3087 3109 3074 3106 0 +26.82(+0.87%)
Jun 06, 2014 3059 3095 3053 3080 0 +25.46(+0.83%)
Jun 05, 2014 3014 3059 2993 3054 0 +39.79(+1.32%)
Jun 04, 2014 3014 3041 3000 3014 0 -3.97(-0.13%)
Jun 03, 2014 2989 3028 2984 3018 0 +18.36(+0.61%)
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.