Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 31, 2016 1011 1012 1004 1008 0 +3.57(+0.36%)
May 27, 2016 1004 1004 1004 1004 0 +2.06(+0.21%)
May 26, 2016 1005 1007 998.09 1002 0 -4.84(-0.48%)
May 25, 2016 1000 1008 999.41 1007 0 -0.85(-0.08%)
May 24, 2016 1003 1010 1002 1008 0 +6.61(+0.66%)
May 23, 2016 1005 1008 1000 1001 0 +1.15(+0.11%)
May 20, 2016 999.81 1004 997.21 1000 0 +6.52(+0.66%)
May 19, 2016 993.48 995.20 987.22 993.59 0 -10.26(-1.02%)
May 18, 2016 1003 1011 999.53 1004 0 +5.66(+0.57%)
May 17, 2016 1004 1008 996.32 998.19 0 -12.49(-1.24%)
May 16, 2016 1003 1014 1003 1011 0 +18.23(+1.84%)
May 13, 2016 996.67 999.03 989.80 992.45 0 -11.94(-1.19%)
May 12, 2016 1010 1012 999.51 1004 0 +0.13(+0.01%)
May 11, 2016 1002 1012 997.04 1004 0 -14.72(-1.44%)
May 10, 2016 1011 1020 1009 1019 0 +25.72(+2.59%)
May 09, 2016 997.58 999.57 991.34 993.26 0 -2.74(-0.28%)
May 06, 2016 990.96 997.20 988.60 996.01 0 +7.07(+0.71%)
May 05, 2016 985.95 989.34 984.88 988.94 0 +6.65(+0.68%)
May 04, 2016 984.52 989.24 980.25 982.29 0 -8.97(-0.91%)
May 03, 2016 992.51 995.94 986.64 991.27 0 -11.18(-1.12%)
May 02, 2016 998.17 1004 995.12 1002 0 +9.70(+0.98%)
Apr 29, 2016 999.11 999.56 987.96 992.75 0 -4.30(-0.43%)
Apr 28, 2016 1011 1016 996.02 997.05 0 -33.62(-3.26%)
Apr 27, 2016 1028 1036 1026 1031 0 +5.61(+0.55%)
Apr 26, 2016 1041 1043 1020 1025 0 -24.09(-2.30%)
Apr 25, 2016 1051 1053 1044 1049 0 -5.31(-0.50%)
Apr 22, 2016 1048 1058 1045 1054 0 +5.43(+0.52%)
Apr 21, 2016 1057 1060 1046 1049 0 -0.99(-0.09%)
Apr 20, 2016 1044 1055 1042 1050 0 +6.02(+0.58%)
Apr 19, 2016 1035 1046 1034 1044 0 +16.51(+1.61%)
Apr 18, 2016 1019 1029 1019 1027 0 +13.91(+1.37%)
Apr 15, 2016 1014 1017 1008 1014 0 -5.80(-0.57%)
Apr 14, 2016 1018 1023 1016 1019 0 +8.27(+0.82%)
Apr 13, 2016 1001 1013 999.97 1011 0 +20.39(+2.06%)
Apr 12, 2016 989.26 993.85 981.97 990.72 0 +12.65(+1.29%)
Apr 11, 2016 981.77 986.67 976.30 978.07 0 -5.77(-0.59%)
Apr 08, 2016 982.96 986.82 977.82 983.84 0 +20.31(+2.11%)
Apr 07, 2016 972.16 972.99 959.15 963.53 0 -10.95(-1.12%)
Apr 06, 2016 968.69 975.21 964.76 974.48 0 +6.80(+0.70%)
Apr 05, 2016 968.02 971.25 963.18 967.68 0 -20.61(-2.09%)
Apr 04, 2016 992.49 994.00 984.55 988.29 0 -6.56(-0.66%)
Apr 01, 2016 988.34 995.46 985.88 994.85 0 -22.97(-2.26%)
Mar 31, 2016 1018 1024 1017 1018 0 -5.92(-0.58%)
Mar 30, 2016 1021 1030 1018 1024 0 -5.12(-0.50%)
Mar 29, 2016 1015 1031 1013 1029 0 +14.75(+1.45%)
Mar 28, 2016 1014 1030 1008 1014 0 +6.02(+0.60%)
Mar 24, 2016 1008 1008 1008 1008 0 -5.94(-0.59%)
Mar 23, 2016 1021 1022 1009 1014 0 -11.30(-1.10%)
Mar 22, 2016 1026 1029 1023 1025 0 -7.34(-0.71%)
Mar 21, 2016 1025 1035 1024 1033 0 +4.76(+0.46%)
Mar 18, 2016 1025 1031 1022 1028 0 +10.75(+1.06%)
Mar 17, 2016 1011 1021 1006 1017 0 -1.33(-0.13%)
Mar 16, 2016 1007 1022 1007 1018 0 +7.27(+0.72%)
Mar 15, 2016 1010 1015 1008 1011 0 -8.10(-0.79%)
Mar 14, 2016 1017 1024 1012 1019 0 -1.95(-0.19%)
Mar 11, 2016 1014 1023 1012 1021 0 +26.01(+2.61%)
Mar 10, 2016 1004 1007 986.72 995.26 0 -2.66(-0.27%)
Mar 09, 2016 1004 1006 995.98 997.92 0 +11.26(+1.14%)
Mar 08, 2016 992.40 993.01 983.16 986.65 0 -6.74(-0.68%)
Mar 07, 2016 990.87 997.33 987.88 993.40 0 -18.93(-1.87%)
Mar 04, 2016 1008 1014 1007 1012 0 +14.69(+1.47%)
Mar 03, 2016 993.93 998.21 992.30 997.64 0 +7.23(+0.73%)
Mar 02, 2016 984.98 991.25 982.35 990.41 0 +7.07(+0.72%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.