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 Stores Sector (CIX: MSECTOR735 )

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 31, 2012 654.37 659.39 636.21 643.04 0 -13.91(-2.12%)
May 30, 2012 656.47 676.37 647.26 656.96 0 -5.53(-0.84%)
May 29, 2012 661.73 667.78 652.25 662.49 0 +3.92(+0.60%)
May 25, 2012 658.57 658.57 658.57 0 +11.66(+1.80%)
May 24, 2012 643.18 652.11 634.65 646.91 0 +7.46(+1.17%)
May 23, 2012 630.69 643.73 619.57 639.45 0 +4.46(+0.70%)
May 22, 2012 643.87 649.06 621.99 634.99 0 +5.92(+0.94%)
May 21, 2012 616.90 634.36 611.68 629.07 0 +4.74(+0.76%)
May 18, 2012 630.84 641.60 611.21 624.33 0 -4.39(-0.70%)
May 17, 2012 655.28 657.77 627.43 628.72 0 -32.78(-4.95%)
May 16, 2012 667.83 678.23 659.64 661.50 0 -2.48(-0.37%)
May 15, 2012 677.03 680.31 659.93 663.98 0 -13.07(-1.93%)
May 14, 2012 661.80 684.50 657.46 677.05 0 +9.96(+1.49%)
May 11, 2012 675.49 687.85 663.66 667.09 0 -20.78(-3.02%)
May 10, 2012 692.40 695.70 683.34 687.87 0 -1.07(-0.16%)
May 09, 2012 684.02 699.48 678.87 688.94 0 -2.81(-0.41%)
May 08, 2012 697.55 705.87 678.40 691.75 0 -11.40(-1.62%)
May 07, 2012 708.88 719.58 700.14 703.15 0 -8.78(-1.23%)
May 04, 2012 733.45 735.15 710.09 711.93 0 -21.88(-2.98%)
May 03, 2012 748.78 751.02 725.34 733.81 0 -13.76(-1.84%)
May 02, 2012 750.30 753.78 741.08 747.57 0 -8.71(-1.15%)
May 01, 2012 747.40 765.55 741.94 756.28 0 +8.78(+1.17%)
Apr 30, 2012 754.29 757.50 739.70 747.50 0 -7.10(-0.94%)
Apr 27, 2012 754.52 757.69 739.36 754.60 0 +4.47(+0.60%)
Apr 26, 2012 747.33 754.93 742.77 750.13 0 +2.78(+0.37%)
Apr 25, 2012 744.21 752.02 737.60 747.35 0 +10.52(+1.43%)
Apr 24, 2012 733.86 745.66 724.27 736.83 0 -6.54(-0.88%)
Apr 23, 2012 732.45 750.22 724.53 743.37 0 +3.10(+0.42%)
Apr 20, 2012 753.58 757.30 736.36 740.27 0 -12.46(-1.65%)
Apr 19, 2012 755.07 764.95 746.40 752.73 0 -2.31(-0.31%)
Apr 18, 2012 757.46 765.62 748.83 755.04 0 +2.46(+0.33%)
Apr 17, 2012 748.05 757.59 743.82 752.58 0 +7.45(+1.00%)
Apr 16, 2012 744.17 751.52 728.82 745.13 0 +2.37(+0.32%)
Apr 13, 2012 749.62 756.36 738.28 742.76 0 -8.33(-1.11%)
Apr 12, 2012 741.93 760.23 738.17 751.09 0 +8.85(+1.19%)
Apr 11, 2012 726.70 748.82 720.79 742.24 0 +15.34(+2.11%)
Apr 10, 2012 759.54 787.92 722.73 726.90 0 -37.03(-4.85%)
Apr 09, 2012 754.92 769.51 747.09 763.93 0 -1.12(-0.15%)
Apr 05, 2012 768.09 776.94 758.12 765.05 0 -8.59(-1.11%)
Apr 04, 2012 783.60 801.62 765.83 773.64 0 -15.25(-1.93%)
Apr 03, 2012 786.91 805.47 779.45 788.89 0 -1.08(-0.14%)
Apr 02, 2012 771.33 795.54 760.80 789.97 0 +8.20(+1.05%)
Mar 30, 2012 810.18 811.15 779.15 781.77 0 -32.00(-3.93%)
Mar 29, 2012 830.39 838.90 789.56 813.77 0 -45.75(-5.32%)
Mar 28, 2012 871.94 879.45 854.46 859.52 0 -10.23(-1.18%)
Mar 27, 2012 883.83 886.39 867.00 869.75 0 -11.28(-1.28%)
Mar 26, 2012 889.04 893.89 871.31 881.03 0 -1.42(-0.16%)
Mar 23, 2012 874.73 894.59 860.87 882.45 0 +15.39(+1.78%)
Mar 22, 2012 883.38 903.02 859.39 867.06 0 -15.44(-1.75%)
Mar 21, 2012 858.93 889.39 857.18 882.50 0 +23.70(+2.76%)
Mar 20, 2012 846.75 864.77 834.29 858.79 0 +6.47(+0.76%)
Mar 19, 2012 833.85 860.05 830.62 852.32 0 +15.53(+1.86%)
Mar 16, 2012 834.10 845.08 823.07 836.79 0 +2.95(+0.35%)
Mar 15, 2012 804.07 836.39 788.49 833.84 0 +30.03(+3.74%)
Mar 14, 2012 820.30 825.10 797.26 803.81 0 -18.14(-2.21%)
Mar 13, 2012 827.33 830.29 815.10 821.95 0 +2.76(+0.34%)
Mar 12, 2012 824.19 828.28 813.70 819.19 0 -5.63(-0.68%)
Mar 09, 2012 819.42 831.84 813.55 824.81 0 +1.44(+0.18%)
Mar 08, 2012 823.31 829.88 815.39 823.37 0 +5.50(+0.67%)
Mar 07, 2012 808.99 825.68 803.50 817.87 0 +10.29(+1.27%)
Mar 06, 2012 813.09 820.58 802.59 807.58 0 -15.88(-1.93%)
Mar 05, 2012 811.95 830.97 803.76 823.47 0 +9.18(+1.13%)
Mar 02, 2012 823.41 830.01 810.53 814.29 0 -10.48(-1.27%)
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.