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 29, 2020 862.33 870.76 856.68 863.26 0 -20.35(-2.30%)
May 28, 2020 881.72 894.03 878.24 883.62 0 +11.58(+1.33%)
May 27, 2020 867.59 878.38 860.74 872.03 0 +21.18(+2.49%)
May 26, 2020 845.04 859.21 844.10 850.85 0 +5.33(+0.63%)
May 22, 2020 848.69 849.80 838.78 845.52 0 -6.82(-0.80%)
May 21, 2020 858.08 863.10 850.41 852.34 0 -11.87(-1.37%)
May 20, 2020 861.27 869.49 861.24 864.21 0 +5.13(+0.60%)
May 19, 2020 869.42 875.05 856.00 859.08 0 -18.90(-2.15%)
May 18, 2020 879.35 886.85 864.48 877.98 0 +10.35(+1.19%)
May 15, 2020 860.22 873.59 859.43 867.63 0 +9.79(+1.14%)
May 14, 2020 840.78 861.04 834.09 857.84 0 -9.58(-1.10%)
May 13, 2020 863.31 878.96 852.83 867.42 0 -11.28(-1.28%)
May 12, 2020 880.58 894.58 873.75 878.70 0 -15.83(-1.77%)
May 11, 2020 880.85 901.11 873.99 894.53 0 -7.64(-0.85%)
May 08, 2020 885.02 902.70 884.19 902.17 0 +20.10(+2.28%)
May 07, 2020 876.06 884.84 867.71 882.07 0 +8.21(+0.94%)
May 06, 2020 863.65 881.91 861.07 873.86 0 -0.26(-0.03%)
May 05, 2020 855.33 889.58 854.85 874.12 0 +5.63(+0.65%)
May 04, 2020 880.57 881.35 850.68 868.50 0 +2.36(+0.27%)
May 01, 2020 872.34 880.81 859.35 866.14 0 -22.02(-2.48%)
Apr 30, 2020 899.52 912.78 882.41 888.16 0 -19.77(-2.18%)
Apr 29, 2020 885.03 914.18 881.57 907.93 0 +15.78(+1.77%)
Apr 28, 2020 896.84 904.40 888.43 892.15 0 +0.50(+0.06%)
Apr 27, 2020 894.51 898.96 883.17 891.65 0 +25.72(+2.97%)
Apr 24, 2020 863.43 868.17 856.37 865.94 0 +8.96(+1.05%)
Apr 23, 2020 850.68 873.69 840.98 856.97 0 -8.05(-0.93%)
Apr 22, 2020 863.94 872.61 844.12 865.02 0 -5.84(-0.67%)
Apr 21, 2020 876.55 888.22 868.37 870.87 0 -22.55(-2.52%)
Apr 20, 2020 913.63 922.76 892.09 893.41 0 -4.40(-0.49%)
Apr 17, 2020 902.20 904.58 887.24 897.82 0 +0.97(+0.11%)
Apr 16, 2020 905.43 906.48 881.85 896.85 0 -3.12(-0.35%)
Apr 15, 2020 907.30 915.09 895.26 899.97 0 -12.60(-1.38%)
Apr 14, 2020 899.17 922.04 894.56 912.57 0 -6.87(-0.75%)
Apr 13, 2020 930.37 934.30 906.05 919.44 0 +14.79(+1.64%)
Apr 09, 2020 911.60 923.00 899.83 904.64 0 -24.39(-2.63%)
Apr 08, 2020 934.31 942.78 914.43 929.04 0 -12.24(-1.30%)
Apr 07, 2020 979.89 983.72 940.03 941.28 0 -34.49(-3.54%)
Apr 06, 2020 952.48 979.92 951.27 975.77 0 +63.03(+6.91%)
Apr 03, 2020 917.03 933.00 907.92 912.75 0 -6.10(-0.66%)
Apr 02, 2020 916.84 938.37 909.74 918.84 0 +22.82(+2.55%)
Apr 01, 2020 918.05 918.87 890.16 896.02 0 -23.50(-2.56%)
Mar 31, 2020 925.09 931.64 906.27 919.52 0 -16.30(-1.74%)
Mar 30, 2020 922.86 939.50 911.29 935.82 0 +53.22(+6.03%)
Mar 27, 2020 886.84 897.17 859.35 882.60 0 -4.95(-0.56%)
Mar 26, 2020 854.01 917.38 853.52 887.55 0 +21.74(+2.51%)
Mar 25, 2020 878.85 886.35 840.83 865.82 0 -4.20(-0.48%)
Mar 24, 2020 867.25 880.39 844.17 870.02 0 +48.17(+5.86%)
Mar 23, 2020 850.96 852.61 810.13 821.85 0 -43.80(-5.06%)
Mar 20, 2020 839.92 898.10 823.16 865.65 0 -6.50(-0.75%)
Mar 19, 2020 910.16 925.44 855.20 872.15 0 -73.25(-7.75%)
Mar 18, 2020 883.32 970.43 869.08 945.40 0 +81.78(+9.47%)
Mar 17, 2020 813.40 876.90 805.22 863.62 0 +86.92(+11.19%)
Mar 16, 2020 748.59 802.39 743.65 776.70 0 -40.67(-4.98%)
Mar 13, 2020 832.63 833.00 785.00 817.37 0 +6.58(+0.81%)
Mar 12, 2020 861.92 864.76 802.29 810.79 0 -99.66(-10.95%)
Mar 11, 2020 920.81 936.30 901.27 910.46 0 -19.70(-2.12%)
Mar 10, 2020 939.97 941.15 910.44 930.16 0 -1.11(-0.12%)
Mar 09, 2020 944.48 964.77 924.26 931.27 0 -58.11(-5.87%)
Mar 06, 2020 991.41 995.33 980.07 989.38 0 -14.25(-1.42%)
Mar 05, 2020 988.15 1005 987.30 1004 0 -8.69(-0.86%)
Mar 04, 2020 1005 1013 998.59 1012 0 +11.20(+1.12%)
Mar 03, 2020 998.72 1016 990.46 1001 0 -12.66(-1.25%)
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.