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 (%)
Apr 30, 2018 3781 3798 3730 3735 0 -39.19(-1.04%)
Apr 27, 2018 3785 3805 3753 3774 0 -10.63(-0.28%)
Apr 26, 2018 3787 3815 3748 3785 0 +6.42(+0.17%)
Apr 25, 2018 3824 3842 3700 3778 0 -8.27(-0.22%)
Apr 24, 2018 3819 3866 3743 3787 0 -85.23(-2.20%)
Apr 23, 2018 3887 3922 3856 3872 0 -1.98(-0.05%)
Apr 20, 2018 3893 3913 3854 3874 0 -12.04(-0.31%)
Apr 19, 2018 3942 3965 3859 3886 0 -55.51(-1.41%)
Apr 18, 2018 3934 3974 3903 3941 0 +19.49(+0.50%)
Apr 17, 2018 3899 3941 3872 3922 0 +50.16(+1.30%)
Apr 16, 2018 3859 3901 3821 3872 0 +37.76(+0.98%)
Apr 13, 2018 3851 3863 3809 3834 0 +3.44(+0.09%)
Apr 12, 2018 3831 3862 3815 3831 0 +22.48(+0.59%)
Apr 11, 2018 3807 3842 3783 3808 0 -34.13(-0.89%)
Apr 10, 2018 3798 3864 3783 3842 0 +90.91(+2.42%)
Apr 09, 2018 3730 3811 3715 3751 0 +51.29(+1.39%)
Apr 06, 2018 3776 3805 3671 3700 0 -112.50(-2.95%)
Apr 05, 2018 3806 3843 3780 3813 0 +25.27(+0.67%)
Apr 04, 2018 3694 3797 3662 3787 0 +35.28(+0.94%)
Apr 03, 2018 3726 3777 3693 3752 0 +52.43(+1.42%)
Apr 02, 2018 3766 3790 3647 3700 0 -77.42(-2.05%)
Mar 29, 2018 3777 3777 3777 3777 0 +31.44(+0.84%)
Mar 28, 2018 3787 3807 3723 3746 0 -30.43(-0.81%)
Mar 27, 2018 3857 3872 3751 3776 0 -66.73(-1.74%)
Mar 26, 2018 3800 3858 3753 3843 0 +97.78(+2.61%)
Mar 23, 2018 3826 3861 3738 3745 0 -75.39(-1.97%)
Mar 22, 2018 3895 3924 3806 3820 0 -112.51(-2.86%)
Mar 21, 2018 3959 3984 3917 3933 0 -25.39(-0.64%)
Mar 20, 2018 3934 3982 3913 3958 0 +39.86(+1.02%)
Mar 19, 2018 3923 3950 3871 3918 0 -6.58(-0.17%)
Mar 16, 2018 3945 3966 3901 3925 0 -16.89(-0.43%)
Mar 15, 2018 3941 3986 3920 3942 0 -1.89(-0.05%)
Mar 14, 2018 3985 4006 3927 3944 0 -28.19(-0.71%)
Mar 13, 2018 4025 4042 3959 3972 0 -31.59(-0.79%)
Mar 12, 2018 4016 4045 3982 4004 0 -2.67(-0.07%)
Mar 09, 2018 3931 4018 3909 4006 0 +99.85(+2.56%)
Mar 08, 2018 3920 3930 3869 3906 0 +0.23(+0.01%)
Mar 07, 2018 3898 3918 3891 3906 0 +41.73(+1.08%)
Mar 06, 2018 3831 3878 3804 3864 0 +51.84(+1.36%)
Mar 05, 2018 3779 3835 3734 3813 0 +7.57(+0.20%)
Mar 02, 2018 3757 3818 3726 3805 0 +16.18(+0.43%)
Mar 01, 2018 3855 3870 3748 3789 0 -61.86(-1.61%)
Feb 28, 2018 3899 3941 3842 3851 0 -24.24(-0.63%)
Feb 27, 2018 3935 3958 3866 3875 0 -63.24(-1.61%)
Feb 26, 2018 3920 3952 3885 3938 0 +29.53(+0.76%)
Feb 23, 2018 3879 3921 3840 3909 0 +44.58(+1.15%)
Feb 22, 2018 3884 3937 3849 3864 0 -16.63(-0.43%)
Feb 21, 2018 3872 3964 3857 3881 0 +13.36(+0.35%)
Feb 20, 2018 3877 3924 3844 3867 0 -37.07(-0.95%)
Feb 16, 2018 3904 3904 3904 3904 0 -14.07(-0.36%)
Feb 15, 2018 3929 3950 3849 3918 0 +50.67(+1.31%)
Feb 14, 2018 3749 3879 3735 3868 0 +92.82(+2.46%)
Feb 13, 2018 3770 3798 3746 3775 0 -12.71(-0.34%)
Feb 12, 2018 3740 3825 3714 3788 0 +78.84(+2.13%)
Feb 09, 2018 3734 3790 3595 3709 0 +26.60(+0.72%)
Feb 08, 2018 3847 3888 3673 3682 0 -188.41(-4.87%)
Feb 07, 2018 3877 3920 3844 3871 0 -21.30(-0.55%)
Feb 06, 2018 3802 3924 3743 3892 0 -21.90(-0.56%)
Feb 05, 2018 4025 4056 3859 3914 0 -135.77(-3.35%)
Feb 02, 2018 4102 4125 4041 4050 0 -90.14(-2.18%)
Feb 01, 2018 4136 4188 4084 4140 0 -5.66(-0.14%)
Jan 31, 2018 4163 4205 4099 4145 0 +68.68(+1.68%)
Jan 30, 2018 4103 4112 4046 4077 0 -68.89(-1.66%)
Jan 29, 2018 4154 4183 4132 4146 0 -19.71(-0.47%)
Jan 26, 2018 4147 4177 4105 4165 0 +30.33(+0.73%)
Jan 25, 2018 4130 4166 4089 4135 0 +30.53(+0.74%)
Jan 24, 2018 4110 4140 4074 4104 0 +6.48(+0.16%)
Jan 23, 2018 4134 4158 4077 4098 0 -21.70(-0.53%)
Jan 22, 2018 4116 4145 4070 4120 0 +5.44(+0.13%)
Jan 19, 2018 4096 4133 4073 4114 0 +39.86(+0.98%)
Jan 18, 2018 4068 4098 4040 4074 0 +6.21(+0.15%)
Jan 17, 2018 4037 4090 4012 4068 0 +58.78(+1.47%)
Jan 16, 2018 4056 4076 3992 4009 0 -21.98(-0.55%)
Jan 12, 2018 4031 4031 4031 4031 0 +36.37(+0.91%)
Jan 11, 2018 3978 4009 3948 3995 0 +26.44(+0.67%)
Jan 10, 2018 3971 3994 3911 3969 0 -23.76(-0.60%)
Jan 09, 2018 3969 4024 3940 3992 0 +50.84(+1.29%)
Jan 08, 2018 3924 3960 3893 3941 0 +18.85(+0.48%)
Jan 05, 2018 3882 3936 3874 3923 0 +58.71(+1.52%)
Jan 04, 2018 3857 3895 3830 3864 0 +18.59(+0.48%)
Jan 03, 2018 3774 3856 3758 3845 0 +67.54(+1.79%)
Jan 02, 2018 3743 3783 3731 3778 0 +50.85(+1.36%)
Dec 29, 2017 3727 3727 3727 3727 0 -25.82(-0.69%)
Dec 28, 2017 3746 3766 3725 3753 0 +10.39(+0.28%)
Dec 27, 2017 3733 3755 3719 3742 0 +10.83(+0.29%)
Dec 26, 2017 3744 3759 3719 3732 0 -13.69(-0.37%)
Dec 22, 2017 3756 3763 3719 3745 0 -11.78(-0.31%)
Dec 21, 2017 3784 3804 3746 3757 0 -19.34(-0.51%)
Dec 20, 2017 3819 3832 3756 3776 0 -28.26(-0.74%)
Dec 19, 2017 3818 3841 3781 3805 0 -2.80(-0.07%)
Dec 18, 2017 3800 3835 3785 3807 0 +27.74(+0.73%)
Dec 15, 2017 3740 3798 3728 3780 0 +59.45(+1.60%)
Dec 14, 2017 3762 3791 3709 3720 0 -41.79(-1.11%)
Dec 13, 2017 3756 3795 3735 3762 0 +12.20(+0.33%)
Dec 12, 2017 3752 3770 3720 3750 0 -1.29(-0.03%)
Dec 11, 2017 3752 3776 3714 3751 0 +3.32(+0.09%)
Dec 08, 2017 3729 3770 3709 3748 0 +35.43(+0.95%)
Dec 07, 2017 3678 3728 3666 3712 0 +36.02(+0.98%)
Dec 06, 2017 3660 3693 3635 3676 0 +13.30(+0.36%)
Dec 05, 2017 3664 3714 3637 3663 0 +1.99(+0.05%)
Dec 04, 2017 3806 3818 3652 3661 0 -265.45(-6.76%)
Dec 01, 2017 3943 3966 3870 3926 0 -17.74(-0.45%)
Nov 30, 2017 3943 3980 3902 3944 0 +16.49(+0.42%)
Nov 29, 2017 4017 4040 3898 3928 0 -91.45(-2.28%)
Nov 28, 2017 4002 4035 3976 4019 0 +36.03(+0.90%)
Nov 27, 2017 3983 4005 3956 3983 0 -4.02(-0.10%)
Nov 24, 2017 3970 4000 3951 3987 0 +22.54(+0.57%)
Nov 22, 2017 3979 3996 3943 3965 0 -16.53(-0.42%)
Nov 21, 2017 3958 4002 3922 3981 0 +34.80(+0.88%)
Nov 20, 2017 3922 3967 3904 3946 0 +31.54(+0.81%)
Nov 17, 2017 3900 3941 3886 3915 0 +0.09(+0.00%)
Nov 16, 2017 3888 3931 3869 3915 0 +51.26(+1.33%)
Nov 15, 2017 3866 3891 3832 3863 0 -12.41(-0.32%)
Nov 14, 2017 3853 3903 3834 3876 0 +11.40(+0.29%)
Nov 13, 2017 3819 3887 3801 3864 0 +26.94(+0.70%)
Nov 10, 2017 3873 3907 3797 3838 0 -46.94(-1.21%)
Nov 09, 2017 3896 3916 3842 3884 0 -25.51(-0.65%)
Nov 08, 2017 3896 3934 3874 3910 0 +22.07(+0.57%)
Nov 07, 2017 3897 3922 3860 3888 0 -8.88(-0.23%)
Nov 06, 2017 3894 3925 3865 3897 0 +0.30(+0.01%)
Nov 03, 2017 3861 3930 3835 3897 0 +50.76(+1.32%)
Nov 02, 2017 3876 3906 3823 3846 0 -41.32(-1.06%)
Nov 01, 2017 3906 3926 3860 3887 0 +6.12(+0.16%)
Oct 31, 2017 3862 3926 3839 3881 0 +29.09(+0.76%)
Oct 30, 2017 3879 3896 3817 3852 0 -35.95(-0.92%)
Oct 27, 2017 3930 3970 3840 3888 0 -29.53(-0.75%)
Oct 26, 2017 3905 3939 3867 3917 0 +18.91(+0.49%)
Oct 25, 2017 3883 3933 3846 3898 0 +52.21(+1.36%)
Oct 24, 2017 3848 3867 3811 3846 0 +7.68(+0.20%)
Oct 23, 2017 3850 3876 3827 3839 0 +1.92(+0.05%)
Oct 20, 2017 3819 3853 3805 3837 0 +37.87(+1.00%)
Oct 19, 2017 3762 3802 3751 3799 0 +31.77(+0.84%)
Oct 18, 2017 3769 3787 3737 3767 0 +7.00(+0.19%)
Oct 17, 2017 3787 3803 3732 3760 0 -40.73(-1.07%)
Oct 16, 2017 3812 3833 3783 3801 0 -3.16(-0.08%)
Oct 13, 2017 3823 3837 3788 3804 0 -12.56(-0.33%)
Oct 12, 2017 3802 3830 3792 3816 0 +12.98(+0.34%)
Oct 11, 2017 3787 3814 3776 3803 0 +16.95(+0.45%)
Oct 10, 2017 3794 3806 3760 3787 0 +0.72(+0.02%)
Oct 09, 2017 3791 3807 3761 3786 0 -0.02(-0.00%)
Oct 06, 2017 3769 3802 3752 3786 0 +11.24(+0.30%)
Oct 05, 2017 3782 3789 3750 3775 0 -5.25(-0.14%)
Oct 04, 2017 3745 3789 3734 3780 0 +36.22(+0.97%)
Oct 03, 2017 3738 3771 3712 3744 0 +10.53(+0.28%)
Oct 02, 2017 3693 3745 3681 3733 0 +49.60(+1.35%)
Sep 29, 2017 3663 3700 3646 3683 0 +23.43(+0.64%)
Sep 28, 2017 3675 3692 3641 3660 0 -25.33(-0.69%)
Sep 27, 2017 3670 3702 3653 3685 0 +28.57(+0.78%)
Sep 26, 2017 3688 3703 3645 3657 0 -11.66(-0.32%)
Sep 25, 2017 3707 3716 3646 3668 0 -37.53(-1.01%)
Sep 22, 2017 3699 3726 3680 3706 0 +6.77(+0.18%)
Sep 21, 2017 3706 3727 3685 3699 0 -15.84(-0.43%)
Sep 20, 2017 3728 3746 3685 3715 0 -14.51(-0.39%)
Sep 19, 2017 3759 3781 3714 3730 0 -25.45(-0.68%)
Sep 18, 2017 3734 3765 3717 3755 0 +36.47(+0.98%)
Sep 15, 2017 3711 3745 3694 3719 0 -0.77(-0.02%)
Sep 14, 2017 3711 3734 3682 3719 0 +6.12(+0.16%)
Sep 13, 2017 3733 3747 3696 3713 0 -28.55(-0.76%)
Sep 12, 2017 3732 3752 3710 3742 0 +18.74(+0.50%)
Sep 11, 2017 3690 3731 3678 3723 0 +54.82(+1.49%)
Sep 08, 2017 3651 3689 3636 3668 0 +12.31(+0.34%)
Sep 07, 2017 3642 3666 3614 3656 0 +22.18(+0.61%)
Sep 06, 2017 3617 3644 3590 3634 0 +35.30(+0.98%)
Sep 05, 2017 3598 3621 3568 3598 0 -10.51(-0.29%)
Sep 01, 2017 3632 3650 3592 3609 0 -10.17(-0.28%)
Aug 31, 2017 3577 3631 3560 3619 0 +52.25(+1.46%)
Aug 30, 2017 3528 3574 3518 3567 0 +41.96(+1.19%)
Aug 29, 2017 3488 3533 3477 3525 0 +17.00(+0.48%)
Aug 28, 2017 3498 3520 3480 3508 0 +23.53(+0.68%)
Aug 25, 2017 3489 3515 3470 3484 0 +7.73(+0.22%)
Aug 24, 2017 3473 3495 3457 3477 0 +8.71(+0.25%)
Aug 23, 2017 3474 3498 3450 3468 0 -21.60(-0.62%)
Aug 22, 2017 3441 3495 3431 3490 0 +58.80(+1.71%)
Aug 21, 2017 3416 3443 3398 3431 0 +14.36(+0.42%)
Aug 18, 2017 3408 3447 3392 3416 0 +2.27(+0.07%)
Aug 17, 2017 3462 3478 3410 3414 0 -56.95(-1.64%)
Aug 16, 2017 3459 3488 3433 3471 0 +42.34(+1.23%)
Aug 15, 2017 3444 3469 3415 3429 0 -6.54(-0.19%)
Aug 14, 2017 3433 3461 3416 3435 0 +34.03(+1.00%)
Aug 11, 2017 3374 3424 3349 3401 0 +30.63(+0.91%)
Aug 10, 2017 3397 3421 3361 3371 0 -44.53(-1.30%)
Aug 09, 2017 3400 3442 3374 3415 0 -21.18(-0.62%)
Aug 08, 2017 3468 3492 3425 3436 0 -40.93(-1.18%)
Aug 07, 2017 3455 3488 3434 3477 0 +29.60(+0.86%)
Aug 04, 2017 3461 3482 3418 3448 0 -16.13(-0.47%)
Aug 03, 2017 3466 3491 3433 3464 0 +1.59(+0.05%)
Aug 02, 2017 3476 3498 3431 3462 0 -26.31(-0.75%)
Aug 01, 2017 3496 3522 3471 3488 0 +23.64(+0.68%)
Jul 31, 2017 3482 3498 3451 3465 0 -5.06(-0.15%)
Jul 28, 2017 3470 3495 3434 3470 0 -8.72(-0.25%)
Jul 27, 2017 3501 3521 3446 3479 0 -9.72(-0.28%)
Jul 26, 2017 3501 3529 3432 3488 0 -56.07(-1.58%)
Jul 25, 2017 3578 3593 3521 3544 0 -43.11(-1.20%)
Jul 24, 2017 3573 3602 3557 3587 0 +15.94(+0.45%)
Jul 21, 2017 3553 3591 3539 3572 0 +13.22(+0.37%)
Jul 20, 2017 3561 3584 3538 3558 0 +11.54(+0.33%)
Jul 19, 2017 3536 3561 3521 3547 0 +21.08(+0.60%)
Jul 18, 2017 3542 3556 3508 3526 0 -22.44(-0.63%)
Jul 17, 2017 3547 3572 3527 3548 0 +6.57(+0.19%)
Jul 14, 2017 3527 3556 3510 3542 0 +16.86(+0.48%)
Jul 13, 2017 3524 3541 3490 3525 0 +9.84(+0.28%)
Jul 12, 2017 3491 3531 3481 3515 0 +42.39(+1.22%)
Jul 11, 2017 3460 3490 3437 3472 0 +14.06(+0.41%)
Jul 10, 2017 3454 3479 3429 3458 0 +3.30(+0.10%)
Jul 07, 2017 3416 3471 3408 3455 0 +53.01(+1.56%)
Jul 06, 2017 3405 3430 3387 3402 0 -22.27(-0.65%)
Jul 05, 2017 3404 3444 3392 3424 0 +25.15(+0.74%)
Jul 03, 2017 3423 3442 3394 3399 0 -3.52(-0.10%)
Jun 30, 2017 3400 3425 3384 3403 0 +13.14(+0.39%)
Jun 29, 2017 3438 3446 3368 3390 0 -49.66(-1.44%)
Jun 28, 2017 3418 3453 3395 3439 0 +44.38(+1.31%)
Jun 27, 2017 3414 3434 3380 3395 0 -26.21(-0.77%)
Jun 26, 2017 3453 3465 3411 3421 0 -23.05(-0.67%)
Jun 23, 2017 3452 3473 3413 3444 0 -3.99(-0.12%)
Jun 22, 2017 3454 3471 3416 3448 0 -1.96(-0.06%)
Jun 21, 2017 3455 3478 3428 3450 0 +3.90(+0.11%)
Jun 20, 2017 3468 3487 3436 3446 0 -25.88(-0.75%)
Jun 19, 2017 3443 3482 3431 3472 0 +43.81(+1.28%)
Jun 16, 2017 3415 3446 3399 3428 0 +17.02(+0.50%)
Jun 15, 2017 3402 3420 3376 3411 0 -13.69(-0.40%)
Jun 14, 2017 3444 3456 3402 3425 0 -10.13(-0.29%)
Jun 13, 2017 3418 3456 3403 3435 0 +26.01(+0.76%)
Jun 12, 2017 3451 3459 3360 3409 0 -42.39(-1.23%)
Jun 09, 2017 3488 3512 3426 3451 0 -29.52(-0.85%)
Jun 08, 2017 3472 3505 3449 3481 0 -4.74(-0.14%)
Jun 07, 2017 3475 3496 3455 3486 0 +13.96(+0.40%)
Jun 06, 2017 3463 3492 3449 3472 0 -2.34(-0.07%)
Jun 05, 2017 3479 3497 3456 3474 0 -7.53(-0.22%)
Jun 02, 2017 3457 3495 3441 3482 0 +32.16(+0.93%)
Jun 01, 2017 3413 3452 3396 3449 0 +39.76(+1.17%)
May 31, 2017 3416 3440 3388 3410 0 -3.08(-0.09%)
May 30, 2017 3402 3424 3387 3413 0 +7.63(+0.22%)
May 26, 2017 3396 3417 3384 3405 0 +8.17(+0.24%)
May 25, 2017 3393 3411 3373 3397 0 +12.57(+0.37%)
May 24, 2017 3375 3397 3353 3384 0 +10.22(+0.30%)
May 23, 2017 3397 3411 3353 3374 0 +16.81(+0.50%)
May 22, 2017 3346 3375 3318 3357 0 +16.50(+0.49%)
May 19, 2017 3347 3369 3321 3341 0 +5.00(+0.15%)
May 18, 2017 3318 3361 3302 3336 0 +16.86(+0.51%)
May 17, 2017 3362 3370 3310 3319 0 -52.95(-1.57%)
May 16, 2017 3375 3391 3345 3372 0 +9.70(+0.29%)
May 15, 2017 3339 3381 3330 3362 0 +25.51(+0.76%)
May 12, 2017 3326 3351 3311 3337 0 +5.91(+0.18%)
May 11, 2017 3322 3344 3294 3331 0 -6.52(-0.20%)
May 10, 2017 3330 3363 3305 3337 0 +9.29(+0.28%)
May 09, 2017 3316 3350 3299 3328 0 +26.26(+0.80%)
May 08, 2017 3319 3332 3286 3302 0 -16.21(-0.49%)
May 05, 2017 3308 3339 3285 3318 0 +30.52(+0.93%)
May 04, 2017 3261 3304 3250 3288 0 +33.35(+1.02%)
May 03, 2017 3250 3276 3224 3254 0 -5.54(-0.17%)
May 02, 2017 3255 3282 3222 3260 0 +8.51(+0.26%)
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.