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

Photographic Equipment & Supplies Sector (CIX: MSECTOR318 )

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, 2009 997.65 1007 988.53 1006 0 +0.29(+0.03%)
May 28, 2009 1000.00 1010 990.33 1005 0 +16.50(+1.67%)
May 27, 2009 1002 1009 985.77 988.78 0 -25.89(-2.55%)
May 26, 2009 985.99 1018 983.99 1015 0 +19.88(+2.00%)
May 25, 2009 993.09 1006 990.93 994.79 0 +0.00(+0.00%)
May 22, 2009 993.09 1006 990.93 994.79 0 -1.27(-0.13%)
May 21, 2009 1007 1009 986.94 996.06 0 -24.25(-2.38%)
May 20, 2009 1018 1035 1015 1020 0 +13.58(+1.35%)
May 19, 2009 1005 1017 998.81 1007 0 +0.56(+0.06%)
May 18, 2009 987.35 1010 983.63 1006 0 -3.59(-0.36%)
May 15, 2009 1012 1022 1002 1010 0 +20.55(+2.08%)
May 14, 2009 987.46 997.82 973.27 989.21 0 -5.10(-0.51%)
May 13, 2009 1001 1006 985.52 994.32 0 -26.30(-2.58%)
May 12, 2009 1018 1029 1005 1021 0 +25.83(+2.60%)
May 11, 2009 998.31 1004 986.14 994.79 0 -24.07(-2.36%)
May 08, 2009 1010 1024 998.41 1019 0 +27.74(+2.80%)
May 07, 2009 1004 1017 980.54 991.12 0 -2.80(-0.28%)
May 06, 2009 976.72 994.61 975.53 993.92 0 +19.90(+2.04%)
May 05, 2009 972.55 986.25 963.72 974.02 0 -0.12(-0.01%)
May 04, 2009 972.05 974.58 963.35 974.14 0 +24.47(+2.58%)
May 01, 2009 935.78 953.08 933.94 949.67 0 +35.89(+3.93%)
Apr 30, 2009 901.88 933.49 897.47 913.78 0 +0.53(+0.06%)
Apr 29, 2009 908.50 924.52 907.03 913.25 0 +9.43(+1.04%)
Apr 28, 2009 895.67 912.02 890.14 903.82 0 -16.72(-1.82%)
Apr 27, 2009 925.49 934.80 915.84 920.54 0 -15.41(-1.65%)
Apr 24, 2009 919.04 943.83 918.57 935.95 0 +3.48(+0.37%)
Apr 23, 2009 915.28 935.41 908.37 932.48 0 +15.57(+1.70%)
Apr 22, 2009 900.28 934.11 893.39 916.90 0 -3.98(-0.43%)
Apr 21, 2009 909.18 923.78 901.36 920.88 0 +4.64(+0.51%)
Apr 20, 2009 927.70 930.15 912.29 916.25 0 -25.29(-2.69%)
Apr 17, 2009 941.99 945.57 932.76 941.54 0 +7.32(+0.78%)
Apr 16, 2009 928.95 941.31 918.65 934.22 0 +4.02(+0.43%)
Apr 15, 2009 923.25 933.05 916.17 930.19 0 -3.57(-0.38%)
Apr 14, 2009 945.74 948.83 932.44 933.76 0 -25.63(-2.67%)
Apr 13, 2009 939.80 966.52 934.95 959.39 0 +17.92(+1.90%)
Apr 10, 2009 918.76 943.78 918.37 941.47 0 +0.00(+0.00%)
Apr 09, 2009 918.76 943.78 918.37 941.47 0 +53.19(+5.99%)
Apr 08, 2009 890.06 898.14 878.74 888.28 0 -9.77(-1.09%)
Apr 07, 2009 901.71 907.13 894.09 898.05 0 -12.70(-1.39%)
Apr 06, 2009 909.87 917.26 893.69 910.75 0 -5.78(-0.63%)
Apr 03, 2009 914.55 920.40 902.13 916.53 0 +0.90(+0.10%)
Apr 02, 2009 900.16 928.76 896.15 915.64 0 +28.42(+3.20%)
Apr 01, 2009 870.95 890.40 854.84 887.22 0 +30.83(+3.60%)
Mar 31, 2009 850.53 870.32 849.24 856.39 0 -4.37(-0.51%)
Mar 30, 2009 868.92 871.67 851.29 860.75 0 -38.40(-4.27%)
Mar 27, 2009 893.49 907.96 892.46 899.15 0 -10.89(-1.20%)
Mar 26, 2009 891.86 913.45 889.34 910.04 0 +32.23(+3.67%)
Mar 25, 2009 862.62 893.11 859.72 877.81 0 +16.45(+1.91%)
Mar 24, 2009 855.80 874.52 852.27 861.36 0 -24.32(-2.75%)
Mar 23, 2009 867.03 887.56 864.38 885.68 0 +78.49(+9.72%)
Mar 20, 2009 825.77 832.17 804.42 807.19 0 -27.09(-3.25%)
Mar 19, 2009 841.00 851.60 831.86 834.28 0 +16.59(+2.03%)
Mar 18, 2009 783.83 826.96 780.24 817.69 0 +5.84(+0.72%)
Mar 17, 2009 787.29 812.63 781.24 811.85 0 +28.32(+3.61%)
Mar 16, 2009 784.71 806.01 775.91 783.53 0 +22.74(+2.99%)
Mar 13, 2009 744.46 765.14 740.89 760.79 0 +39.22(+5.44%)
Mar 12, 2009 697.92 722.36 691.05 721.57 0 +22.19(+3.17%)
Mar 11, 2009 688.73 704.67 687.80 699.38 0 +25.38(+3.77%)
Mar 10, 2009 651.92 676.76 646.17 673.99 0 +30.53(+4.74%)
Mar 09, 2009 646.45 658.43 635.96 643.47 0 -13.83(-2.10%)
Mar 06, 2009 661.07 673.93 640.38 657.30 0 +2.23(+0.34%)
Mar 05, 2009 671.48 679.06 650.25 655.07 0 -48.20(-6.85%)
Mar 04, 2009 695.93 712.25 691.57 703.27 0 +20.03(+2.93%)
Mar 03, 2009 689.13 703.31 673.52 683.24 0 -14.90(-2.13%)
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.