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

Scientific & Technical Instruments Sector (CIX: MSECTOR837 )

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 (%)
Oct 30, 2015 2244 2275 2227 2245 0 +10.29(+0.46%)
Oct 29, 2015 2208 2251 2191 2235 0 +19.19(+0.87%)
Oct 28, 2015 2166 2224 2147 2216 0 +46.74(+2.15%)
Oct 27, 2015 2165 2195 2145 2169 0 +0.56(+0.03%)
Oct 26, 2015 2171 2183 2152 2168 0 -3.36(-0.15%)
Oct 23, 2015 2151 2185 2135 2172 0 +35.00(+1.64%)
Oct 22, 2015 2154 2181 2113 2137 0 -3.07(-0.14%)
Oct 21, 2015 2165 2184 2113 2140 0 -19.65(-0.91%)
Oct 20, 2015 2153 2175 2139 2160 0 +1.31(+0.06%)
Oct 19, 2015 2131 2167 2121 2158 0 +21.93(+1.03%)
Oct 16, 2015 2137 2149 2114 2136 0 +5.31(+0.25%)
Oct 15, 2015 2104 2137 2087 2131 0 +32.21(+1.53%)
Oct 14, 2015 2124 2144 2088 2099 0 -32.77(-1.54%)
Oct 13, 2015 2143 2169 2119 2132 0 -24.23(-1.12%)
Oct 12, 2015 2160 2170 2142 2156 0 -6.36(-0.29%)
Oct 09, 2015 2153 2175 2144 2162 0 +8.49(+0.39%)
Oct 08, 2015 2128 2160 2115 2154 0 +18.05(+0.85%)
Oct 07, 2015 2120 2150 2102 2136 0 +27.58(+1.31%)
Oct 06, 2015 2125 2139 2077 2108 0 -29.12(-1.36%)
Oct 05, 2015 2109 2147 2099 2137 0 +35.94(+1.71%)
Oct 02, 2015 2032 2103 2025 2101 0 +40.59(+1.97%)
Oct 01, 2015 2076 2088 2039 2061 0 -13.97(-0.67%)
Sep 30, 2015 2057 2086 2043 2075 0 +34.14(+1.67%)
Sep 29, 2015 2023 2068 2012 2040 0 +17.74(+0.88%)
Sep 28, 2015 2058 2073 2006 2023 0 -53.14(-2.56%)
Sep 25, 2015 2104 2119 2060 2076 0 -16.46(-0.79%)
Sep 24, 2015 2090 2102 2066 2092 0 -14.90(-0.71%)
Sep 23, 2015 2119 2134 2097 2107 0 -13.33(-0.63%)
Sep 22, 2015 2123 2135 2103 2121 0 -27.59(-1.28%)
Sep 21, 2015 2160 2180 2133 2148 0 -3.53(-0.16%)
Sep 18, 2015 2166 2184 2141 2152 0 -37.36(-1.71%)
Sep 17, 2015 2178 2226 2164 2189 0 +14.04(+0.65%)
Sep 16, 2015 2155 2186 2142 2175 0 +19.00(+0.88%)
Sep 15, 2015 2128 2164 2115 2156 0 +36.00(+1.70%)
Sep 14, 2015 2137 2145 2108 2120 0 -15.01(-0.70%)
Sep 11, 2015 2112 2143 2098 2135 0 +13.61(+0.64%)
Sep 10, 2015 2118 2142 2101 2121 0 +1.44(+0.07%)
Sep 09, 2015 2165 2174 2112 2120 0 -27.66(-1.29%)
Sep 08, 2015 2132 2154 2111 2148 0 +52.93(+2.53%)
Sep 04, 2015 2095 2095 2095 2095 0 -31.12(-1.46%)
Sep 03, 2015 2131 2154 2116 2126 0 +2.77(+0.13%)
Sep 02, 2015 2111 2130 2080 2123 0 +38.43(+1.84%)
Sep 01, 2015 2111 2132 2074 2085 0 -68.02(-3.16%)
Aug 31, 2015 2167 2184 2138 2153 0 -19.08(-0.88%)
Aug 28, 2015 2173 2193 2150 2172 0 -9.26(-0.42%)
Aug 27, 2015 2162 2192 2136 2181 0 +42.13(+1.97%)
Aug 26, 2015 2110 2148 2073 2139 0 +72.28(+3.50%)
Aug 25, 2015 2144 2158 2062 2067 0 -25.70(-1.23%)
Aug 24, 2015 2066 2167 2022 2092 0 -92.62(-4.24%)
Aug 21, 2015 2214 2245 2176 2185 0 -58.74(-2.62%)
Aug 20, 2015 2271 2286 2240 2244 0 -40.65(-1.78%)
Aug 19, 2015 2294 2308 2270 2284 0 -23.10(-1.00%)
Aug 18, 2015 2319 2338 2300 2307 0 -13.58(-0.59%)
Aug 17, 2015 2292 2326 2278 2321 0 +21.41(+0.93%)
Aug 14, 2015 2286 2309 2274 2299 0 +10.15(+0.44%)
Aug 13, 2015 2298 2316 2275 2289 0 -11.64(-0.51%)
Aug 12, 2015 2297 2319 2251 2301 0 -14.30(-0.62%)
Aug 11, 2015 2333 2346 2298 2315 0 -40.05(-1.70%)
Aug 10, 2015 2339 2367 2329 2355 0 +31.17(+1.34%)
Aug 07, 2015 2330 2345 2293 2324 0 -6.39(-0.27%)
Aug 06, 2015 2362 2377 2312 2331 0 -32.66(-1.38%)
Aug 05, 2015 2363 2388 2345 2363 0 +1.86(+0.08%)
Aug 04, 2015 2371 2391 2346 2361 0 -25.39(-1.06%)
Aug 03, 2015 2399 2409 2366 2387 0 -12.35(-0.51%)
Jul 31, 2015 2394 2420 2374 2399 0 +7.34(+0.31%)
Jul 30, 2015 2382 2410 2354 2392 0 -5.24(-0.22%)
Jul 29, 2015 2378 2410 2369 2397 0 +16.56(+0.70%)
Jul 28, 2015 2373 2396 2346 2380 0 +28.69(+1.22%)
Jul 27, 2015 2361 2370 2333 2352 0 -20.64(-0.87%)
Jul 24, 2015 2399 2418 2359 2372 0 -43.16(-1.79%)
Jul 23, 2015 2424 2434 2402 2416 0 -1.22(-0.05%)
Jul 22, 2015 2404 2433 1560 2417 0 +32.07(+1.34%)
Jul 21, 2015 2394 2407 2372 2385 0 -12.90(-0.54%)
Jul 20, 2015 2400 2411 2384 2398 0 +0.13(+0.01%)
Jul 17, 2015 2406 2415 2385 2397 0 -12.56(-0.52%)
Jul 16, 2015 2403 2419 2390 2410 0 +19.73(+0.83%)
Jul 15, 2015 2417 2424 2381 2390 0 -20.28(-0.84%)
Jul 14, 2015 2388 2420 2376 2411 0 +27.91(+1.17%)
Jul 13, 2015 2354 2389 2341 2383 0 +43.08(+1.84%)
Jul 10, 2015 2325 2348 2309 2340 0 +41.67(+1.81%)
Jul 09, 2015 2327 2334 2294 2298 0 -3.14(-0.14%)
Jul 08, 2015 2335 2348 2295 2301 0 -53.20(-2.26%)
Jul 07, 2015 2353 2362 2312 2354 0 +6.13(+0.26%)
Jul 06, 2015 2332 2362 2323 2348 0 -3.65(-0.16%)
Jul 02, 2015 2352 2352 2352 2352 0 -3.44(-0.15%)
Jul 01, 2015 2356 2369 2333 2355 0 +16.31(+0.70%)
Jun 30, 2015 2351 2364 2325 2339 0 +8.42(+0.36%)
Jun 29, 2015 2360 2380 2326 2330 0 -49.02(-2.06%)
Jun 26, 2015 2385 2404 2367 2380 0 +7.72(+0.33%)
Jun 25, 2015 2368 2388 2344 2372 0 +0.83(+0.04%)
Jun 24, 2015 2369 2393 2350 2371 0 -2.68(-0.11%)
Jun 23, 2015 2382 2393 2359 2374 0 -7.87(-0.33%)
Jun 22, 2015 2381 2396 2366 2382 0 +9.05(+0.38%)
Jun 19, 2015 2376 2388 2362 2372 0 -4.23(-0.18%)
Jun 18, 2015 2359 2391 2352 2377 0 +23.56(+1.00%)
Jun 17, 2015 2356 2369 2332 2353 0 +2.19(+0.09%)
Jun 16, 2015 2344 2369 2330 2351 0 +5.16(+0.22%)
Jun 15, 2015 2343 2354 2317 2346 0 -13.87(-0.59%)
Jun 12, 2015 2365 2375 2344 2360 0 -14.87(-0.63%)
Jun 11, 2015 2372 2382 2360 2375 0 +6.26(+0.26%)
Jun 10, 2015 2346 2377 2339 2368 0 +29.20(+1.25%)
Jun 09, 2015 2335 2353 2320 2339 0 +2.35(+0.10%)
Jun 08, 2015 2351 2360 2328 2337 0 -18.19(-0.77%)
Jun 05, 2015 2348 2364 2329 2355 0 +1.71(+0.07%)
Jun 04, 2015 2367 2376 2348 2353 0 -23.76(-1.00%)
Jun 03, 2015 2367 2384 2352 2377 0 +18.87(+0.80%)
Jun 02, 2015 2345 2370 2332 2358 0 +6.59(+0.28%)
Jun 01, 2015 2360 2370 2334 2351 0 -1.83(-0.08%)
May 29, 2015 2366 2374 2339 2353 0 -14.58(-0.62%)
May 28, 2015 2374 2387 2351 2368 0 -11.03(-0.46%)
May 27, 2015 2365 2387 2353 2379 0 +23.60(+1.00%)
May 26, 2015 2376 2384 2346 2355 0 -32.25(-1.35%)
May 22, 2015 2388 2388 2388 2388 0 -8.19(-0.34%)
May 21, 2015 2398 2417 2380 2396 0 -6.99(-0.29%)
May 20, 2015 2389 2420 2379 2403 0 +15.00(+0.63%)
May 19, 2015 2380 2406 2365 2388 0 +1.52(+0.06%)
May 18, 2015 2373 2395 2363 2386 0 +12.86(+0.54%)
May 15, 2015 2381 2391 2359 2373 0 -6.20(-0.26%)
May 14, 2015 2369 2387 2353 2380 0 +22.59(+0.96%)
May 13, 2015 2354 2374 2340 2357 0 +5.02(+0.21%)
May 12, 2015 2357 2369 2327 2352 0 -11.09(-0.47%)
May 11, 2015 2360 2378 2352 2363 0 +0.00(+0.00%)
May 08, 2015 2359 2382 2342 2363 0 +31.28(+1.34%)
May 07, 2015 2324 2346 2305 2332 0 +11.07(+0.48%)
May 06, 2015 2317 2332 2295 2321 0 +14.18(+0.61%)
May 05, 2015 2312 2336 2291 2307 0 -24.15(-1.04%)
May 04, 2015 2330 2353 2318 2331 0 +5.29(+0.23%)
May 01, 2015 2308 2334 2288 2325 0 +29.30(+1.28%)
Apr 30, 2015 2320 2341 2279 2296 0 -36.73(-1.57%)
Apr 29, 2015 2339 2358 2312 2333 0 -11.61(-0.50%)
Apr 28, 2015 2342 2362 2310 2344 0 +13.46(+0.58%)
Apr 27, 2015 2372 2383 2320 2331 0 -31.64(-1.34%)
Apr 24, 2015 2375 2391 2348 2363 0 -0.36(-0.02%)
Apr 23, 2015 2360 2377 2341 2363 0 -7.93(-0.33%)
Apr 22, 2015 2358 2393 2341 2371 0 -24.36(-1.02%)
Apr 21, 2015 2403 2415 2380 2395 0 -0.13(-0.01%)
Apr 20, 2015 2390 2413 2380 2395 0 +17.11(+0.72%)
Apr 17, 2015 2387 2398 2360 2378 0 -25.30(-1.05%)
Apr 16, 2015 2410 2421 2392 2404 0 -12.25(-0.51%)
Apr 15, 2015 2407 2428 2398 2416 0 +17.47(+0.73%)
Apr 14, 2015 2402 2413 2381 2398 0 -4.94(-0.21%)
Apr 13, 2015 2417 2433 2397 2403 0 -18.05(-0.75%)
Apr 10, 2015 2411 2434 2396 2421 0 +15.18(+0.63%)
Apr 09, 2015 2394 2417 2379 2406 0 +11.59(+0.48%)
Apr 08, 2015 2392 2415 2376 2395 0 +2.81(+0.12%)
Apr 07, 2015 2405 2426 2384 2392 0 -9.07(-0.38%)
Apr 06, 2015 2375 2414 2368 2401 0 +15.10(+0.63%)
Apr 02, 2015 2386 2386 2386 2386 0 +14.30(+0.60%)
Apr 01, 2015 2394 2401 2344 2371 0 -24.02(-1.00%)
Mar 31, 2015 2388 2419 2376 2395 0 -7.54(-0.31%)
Mar 30, 2015 2387 2413 2379 2403 0 +30.10(+1.27%)
Mar 27, 2015 2359 2385 2351 2373 0 +15.31(+0.65%)
Mar 26, 2015 2352 2376 2337 2358 0 -8.66(-0.37%)
Mar 25, 2015 2410 2427 2363 2366 0 -41.12(-1.71%)
Mar 24, 2015 2430 2451 2397 2407 0 -26.77(-1.10%)
Mar 23, 2015 2430 2454 2411 2434 0 +0.83(+0.03%)
Mar 20, 2015 2425 2446 2406 2433 0 +21.77(+0.90%)
Mar 19, 2015 2401 2421 2388 2412 0 +8.73(+0.36%)
Mar 18, 2015 2373 2416 2351 2403 0 +21.02(+0.88%)
Mar 17, 2015 2380 2392 2353 2382 0 -8.84(-0.37%)
Mar 16, 2015 2347 2398 2343 2391 0 +63.76(+2.74%)
Mar 13, 2015 2342 2360 2307 2327 0 -17.43(-0.74%)
Mar 12, 2015 2333 2357 2320 2344 0 +21.52(+0.93%)
Mar 11, 2015 2309 2337 2295 2323 0 +22.59(+0.98%)
Mar 10, 2015 2314 2330 2287 2300 0 -32.70(-1.40%)
Mar 09, 2015 2331 2345 2315 2333 0 +3.75(+0.16%)
Mar 06, 2015 2361 2371 2321 2329 0 -45.18(-1.90%)
Mar 05, 2015 2359 2383 2344 2374 0 +25.14(+1.07%)
Mar 04, 2015 2349 2366 2342 2349 0 -13.93(-0.59%)
Mar 03, 2015 2365 2367 2359 2363 0 -24.52(-1.03%)
Mar 02, 2015 2358 2394 2351 2388 0 +29.04(+1.23%)
Feb 27, 2015 2360 2375 2348 2359 0 -4.17(-0.18%)
Feb 26, 2015 2367 2374 2355 2363 0 -3.03(-0.13%)
Feb 25, 2015 2371 2384 2353 2366 0 -4.55(-0.19%)
Feb 24, 2015 2359 2381 2347 2370 0 +6.81(+0.29%)
Feb 23, 2015 2362 2375 2342 2364 0 -3.41(-0.14%)
Feb 20, 2015 2325 2373 2311 2367 0 +35.98(+1.54%)
Feb 19, 2015 2326 2344 2314 2331 0 -1.37(-0.06%)
Feb 18, 2015 2328 2350 2308 2332 0 +6.31(+0.27%)
Feb 17, 2015 2318 2338 2298 2326 0 -0.08(-0.00%)
Feb 13, 2015 2326 2326 2326 2326 0 +8.55(+0.37%)
Feb 12, 2015 2308 2328 2289 2318 0 +26.90(+1.17%)
Feb 11, 2015 2289 2311 2270 2291 0 -0.67(-0.03%)
Feb 10, 2015 2287 2303 2263 2291 0 +17.30(+0.76%)
Feb 09, 2015 2282 2303 2261 2274 0 -20.95(-0.91%)
Feb 06, 2015 2319 2336 2277 2295 0 -14.22(-0.62%)
Feb 05, 2015 2298 2325 2282 2309 0 +15.17(+0.66%)
Feb 04, 2015 2292 2322 2275 2294 0 -7.62(-0.33%)
Feb 03, 2015 2280 2309 2262 2302 0 +34.21(+1.51%)
Feb 02, 2015 2253 2274 2221 2267 0 +19.39(+0.86%)
Jan 30, 2015 2265 2286 2232 2248 0 -31.15(-1.37%)
Jan 29, 2015 2232 2295 2205 2279 0 +39.19(+1.75%)
Jan 28, 2015 2270 2285 2232 2240 0 -20.27(-0.90%)
Jan 27, 2015 2248 2285 2238 2260 0 -12.72(-0.56%)
Jan 26, 2015 2256 2279 2233 2273 0 +13.69(+0.61%)
Jan 23, 2015 2280 2291 2250 2259 0 -22.96(-1.01%)
Jan 22, 2015 2260 2292 2236 2282 0 +43.16(+1.93%)
Jan 21, 2015 2233 2258 2220 2239 0 +0.19(+0.01%)
Jan 20, 2015 2248 2265 2211 2239 0 +1.36(+0.06%)
Jan 16, 2015 2210 2246 2203 2238 0 +19.99(+0.90%)
Jan 15, 2015 2219 2221 2211 2218 0 -39.51(-1.75%)
Jan 14, 2015 2257 2277 2231 2257 0 -26.51(-1.16%)
Jan 13, 2015 2284 2284 2284 2284 0 -2.94(-0.13%)
Jan 12, 2015 2309 2320 2272 2287 0 -17.74(-0.77%)
Jan 09, 2015 2320 2332 2290 2304 0 -13.07(-0.56%)
Jan 08, 2015 2300 2333 2291 2317 0 +35.09(+1.54%)
Jan 07, 2015 2261 2292 2244 2282 0 +41.06(+1.83%)
Jan 06, 2015 2273 2296 2225 2241 0 -30.91(-1.36%)
Jan 05, 2015 2299 2321 2265 2272 0 -41.70(-1.80%)
Jan 02, 2015 2311 2338 2283 2314 0 +17.52(+0.76%)
Dec 31, 2014 2296 2296 2296 2296 0 -26.18(-1.13%)
Dec 30, 2014 2323 2340 2312 2322 0 -5.44(-0.23%)
Dec 29, 2014 2328 2344 2312 2328 0 -5.52(-0.24%)
Dec 26, 2014 2328 2348 2319 2333 0 +11.08(+0.48%)
Dec 24, 2014 2322 2322 2322 2322 0 +4.18(+0.18%)
Dec 23, 2014 2348 2358 2310 2318 0 -20.25(-0.87%)
Dec 22, 2014 2325 2348 2311 2338 0 +16.02(+0.69%)
Dec 19, 2014 2305 2338 2294 2322 0 +16.48(+0.71%)
Dec 18, 2014 2279 2313 2261 2306 0 +50.18(+2.22%)
Dec 17, 2014 2208 2262 2188 2256 0 +54.71(+2.49%)
Dec 16, 2014 2201 2252 2199 2201 0 -20.46(-0.92%)
Dec 15, 2014 2256 2271 2207 2221 0 -25.25(-1.12%)
Dec 12, 2014 2262 2283 2242 2247 0 -35.82(-1.57%)
Dec 11, 2014 2285 2318 2270 2283 0 +5.98(+0.26%)
Dec 10, 2014 2312 2326 2271 2277 0 -39.28(-1.70%)
Dec 09, 2014 2281 2321 2265 2316 0 +13.71(+0.60%)
Dec 08, 2014 2313 2333 2291 2302 0 -16.09(-0.69%)
Dec 05, 2014 2314 2334 2300 2318 0 +3.97(+0.17%)
Dec 04, 2014 2319 2336 2301 2314 0 -6.72(-0.29%)
Dec 03, 2014 2305 2333 2293 2321 0 +14.70(+0.64%)
Dec 02, 2014 2294 2316 2275 2306 0 +16.04(+0.70%)
Dec 01, 2014 2310 2322 2282 2290 0 -23.69(-1.02%)
Nov 28, 2014 2312 2333 2303 2314 0 +1.71(+0.07%)
Nov 26, 2014 2312 2312 2312 2312 0 +7.19(+0.31%)
Nov 25, 2014 2305 2329 2289 2305 0 +5.98(+0.26%)
Nov 24, 2014 2279 2309 2270 2299 0 +19.39(+0.85%)
Nov 21, 2014 2278 2299 2262 2280 0 +24.52(+1.09%)
Nov 20, 2014 2234 2275 2225 2255 0 +8.87(+0.39%)
Nov 19, 2014 2228 2267 2203 2246 0 +18.42(+0.83%)
Nov 18, 2014 2204 2243 2194 2228 0 +20.00(+0.91%)
Nov 17, 2014 2213 2229 2196 2208 0 -8.90(-0.40%)
Nov 14, 2014 2216 2232 2201 2217 0 -1.67(-0.08%)
Nov 13, 2014 2219 2238 2201 2218 0 +3.26(+0.15%)
Nov 12, 2014 2202 2225 2190 2215 0 +2.67(+0.12%)
Nov 11, 2014 2198 2227 2184 2212 0 +13.78(+0.63%)
Nov 10, 2014 2187 2208 2172 2199 0 +10.45(+0.48%)
Nov 07, 2014 2209 2220 2170 2188 0 -26.97(-1.22%)
Nov 06, 2014 2206 2226 2190 2215 0 +12.55(+0.57%)
Nov 05, 2014 2212 2224 2183 2203 0 +1.76(+0.08%)
Nov 04, 2014 2197 2217 2181 2201 0 -0.65(-0.03%)
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.