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, 2019 4526 4598 4491 4587 0 +53.33(+1.18%)
Apr 29, 2019 4554 4587 4514 4534 0 -12.15(-0.27%)
Apr 26, 2019 4503 4552 4467 4546 0 +45.11(+1.00%)
Apr 25, 2019 4422 4533 4388 4501 0 +66.28(+1.49%)
Apr 24, 2019 4466 4508 4398 4434 0 -18.31(-0.41%)
Apr 23, 2019 4348 4503 4316 4453 0 -0.73(-0.02%)
Apr 22, 2019 4464 4516 4424 4453 0 -14.23(-0.32%)
Apr 18, 2019 4441 4496 4401 4468 0 +36.90(+0.83%)
Apr 17, 2019 4572 4586 4373 4431 0 -112.17(-2.47%)
Apr 16, 2019 4691 4707 4519 4543 0 -119.72(-2.57%)
Apr 15, 2019 4698 4714 4628 4663 0 -34.61(-0.74%)
Apr 12, 2019 4710 4741 4670 4697 0 +13.36(+0.29%)
Apr 11, 2019 4669 4701 4640 4684 0 +15.35(+0.33%)
Apr 10, 2019 4654 4699 4642 4669 0 +22.15(+0.48%)
Apr 09, 2019 4654 4690 4617 4646 0 -26.35(-0.56%)
Apr 08, 2019 4642 4678 4596 4673 0 +29.02(+0.62%)
Apr 05, 2019 4619 4668 4605 4644 0 +30.77(+0.67%)
Apr 04, 2019 4648 4660 4578 4613 0 -32.41(-0.70%)
Apr 03, 2019 4650 4686 4622 4645 0 +26.31(+0.57%)
Apr 02, 2019 4636 4651 4591 4619 0 -18.49(-0.40%)
Apr 01, 2019 4615 4656 4594 4638 0 +53.32(+1.16%)
Mar 29, 2019 4564 4597 4532 4584 0 +56.09(+1.24%)
Mar 28, 2019 4517 4549 4485 4528 0 +27.97(+0.62%)
Mar 27, 2019 4545 4563 4461 4500 0 -51.04(-1.12%)
Mar 26, 2019 4552 4573 4511 4551 0 +41.22(+0.91%)
Mar 25, 2019 4485 4531 4443 4510 0 +47.17(+1.06%)
Mar 22, 2019 4576 4591 4457 4463 0 -145.01(-3.15%)
Mar 21, 2019 4508 4624 4501 4608 0 +85.48(+1.89%)
Mar 20, 2019 4535 4565 4479 4522 0 -13.79(-0.30%)
Mar 19, 2019 4527 4570 4506 4536 0 +24.44(+0.54%)
Mar 18, 2019 4506 4530 4468 4512 0 +4.34(+0.10%)
Mar 15, 2019 4486 4533 4471 4507 0 +34.63(+0.77%)
Mar 14, 2019 4452 4487 4424 4473 0 +27.08(+0.61%)
Mar 13, 2019 4429 4466 4394 4446 0 +39.76(+0.90%)
Mar 12, 2019 4412 4429 4385 4406 0 +11.18(+0.25%)
Mar 11, 2019 4340 4402 4324 4395 0 +69.04(+1.60%)
Mar 08, 2019 4314 4337 4274 4326 0 -16.82(-0.39%)
Mar 07, 2019 4359 4372 4305 4342 0 -20.19(-0.46%)
Mar 06, 2019 4416 4425 4351 4363 0 -56.15(-1.27%)
Mar 05, 2019 4467 4486 4396 4419 0 -49.26(-1.10%)
Mar 04, 2019 4548 4562 4436 4468 0 -60.99(-1.35%)
Mar 01, 2019 4480 4550 4460 4529 0 +91.48(+2.06%)
Feb 28, 2019 4429 4463 4399 4438 0 -11.92(-0.27%)
Feb 27, 2019 4373 4461 4364 4450 0 +60.00(+1.37%)
Feb 26, 2019 4402 4425 4369 4390 0 -22.63(-0.51%)
Feb 25, 2019 4388 4448 4381 4412 0 +41.42(+0.95%)
Feb 22, 2019 4354 4381 4341 4371 0 +22.61(+0.52%)
Feb 21, 2019 4340 4363 4306 4348 0 -11.07(-0.25%)
Feb 20, 2019 4332 4372 4311 4359 0 +27.14(+0.63%)
Feb 19, 2019 4335 4359 4314 4332 0 -14.25(-0.33%)
Feb 15, 2019 4302 4356 4275 4346 0 +87.57(+2.06%)
Feb 14, 2019 4269 4290 4243 4259 0 -23.60(-0.55%)
Feb 13, 2019 4296 4317 4254 4282 0 -0.60(-0.01%)
Feb 12, 2019 4248 4303 4224 4283 0 +67.30(+1.60%)
Feb 11, 2019 4200 4243 4186 4216 0 +20.69(+0.49%)
Feb 08, 2019 4166 4203 4135 4195 0 +18.18(+0.44%)
Feb 07, 2019 4194 4230 4124 4177 0 -68.81(-1.62%)
Feb 06, 2019 4211 4265 4205 4246 0 +22.03(+0.52%)
Feb 05, 2019 4184 4240 4170 4224 0 +39.06(+0.93%)
Feb 04, 2019 4183 4202 4134 4184 0 +5.43(+0.13%)
Feb 01, 2019 4190 4213 4148 4179 0 -9.96(-0.24%)
Jan 31, 2019 4154 4203 4116 4189 0 +25.78(+0.62%)
Jan 30, 2019 4075 4178 4029 4163 0 +106.45(+2.62%)
Jan 29, 2019 4069 4103 4037 4057 0 -2.05(-0.05%)
Jan 28, 2019 4052 4091 4021 4059 0 -40.31(-0.98%)
Jan 25, 2019 4090 4138 4064 4099 0 +43.44(+1.07%)
Jan 24, 2019 4041 4083 4006 4056 0 +8.61(+0.21%)
Jan 23, 2019 4050 4099 3988 4047 0 +54.58(+1.37%)
Jan 22, 2019 3998 4026 3947 3992 0 -36.86(-0.91%)
Jan 18, 2019 4002 4049 3972 4029 0 +58.70(+1.48%)
Jan 17, 2019 3907 3986 3895 3971 0 +49.20(+1.25%)
Jan 16, 2019 3945 3986 3908 3921 0 -7.17(-0.18%)
Jan 15, 2019 3914 3952 3891 3929 0 +19.21(+0.49%)
Jan 14, 2019 3931 3959 3890 3909 0 -55.83(-1.41%)
Jan 11, 2019 3927 3972 3899 3965 0 +17.29(+0.44%)
Jan 10, 2019 3878 3957 3863 3948 0 +48.11(+1.23%)
Jan 09, 2019 3834 3934 3824 3900 0 +85.25(+2.23%)
Jan 08, 2019 3766 3831 3739 3815 0 +87.42(+2.35%)
Jan 07, 2019 3668 3774 3654 3727 0 +63.47(+1.73%)
Jan 04, 2019 3587 3704 3575 3664 0 +133.25(+3.77%)
Jan 03, 2019 3639 3655 3490 3530 0 -135.52(-3.70%)
Jan 02, 2019 3677 3710 3618 3666 0 -72.19(-1.93%)
Dec 31, 2018 3721 3763 3678 3738 0 +48.95(+1.33%)
Dec 28, 2018 3710 3751 3654 3689 0 +2.14(+0.06%)
Dec 27, 2018 3575 3689 3548 3687 0 +56.50(+1.56%)
Dec 26, 2018 3500 3633 3467 3631 0 +155.64(+4.48%)
Dec 24, 2018 3543 3569 3463 3475 0 -91.95(-2.58%)
Dec 21, 2018 3634 3683 3551 3567 0 -74.72(-2.05%)
Dec 20, 2018 3727 3753 3605 3642 0 -107.33(-2.86%)
Dec 19, 2018 3810 3880 3701 3749 0 -50.94(-1.34%)
Dec 18, 2018 3815 3863 3760 3800 0 +10.81(+0.29%)
Dec 17, 2018 3854 3898 3757 3789 0 -88.78(-2.29%)
Dec 14, 2018 3926 3946 3847 3878 0 -94.50(-2.38%)
Dec 13, 2018 4002 4048 3945 3972 0 -19.74(-0.49%)
Dec 12, 2018 4002 4058 3964 3992 0 +50.51(+1.28%)
Dec 11, 2018 3999 4026 3923 3942 0 +4.45(+0.11%)
Dec 10, 2018 3931 3962 3849 3937 0 +16.11(+0.41%)
Dec 07, 2018 4023 4058 3893 3921 0 -109.50(-2.72%)
Dec 06, 2018 4000 4049 3918 4031 0 -45.32(-1.11%)
Dec 04, 2018 4214 4231 4062 4076 0 -140.30(-3.33%)
Dec 03, 2018 4214 4253 4173 4216 0 +63.73(+1.53%)
Nov 30, 2018 4122 4169 4100 4152 0 +21.63(+0.52%)
Nov 29, 2018 4108 4172 4086 4131 0 +12.35(+0.30%)
Nov 28, 2018 4033 4126 4004 4118 0 +99.97(+2.49%)
Nov 27, 2018 3992 4041 3959 4018 0 +0.22(+0.01%)
Nov 26, 2018 3987 4038 3958 4018 0 +70.48(+1.79%)
Nov 23, 2018 3877 3973 3871 3948 0 +30.22(+0.77%)
Nov 21, 2018 3918 3918 3918 3918 0 +12.71(+0.33%)
Nov 20, 2018 3868 3948 3840 3905 0 +29.74(+0.77%)
Nov 19, 2018 3993 4010 3853 3875 0 -124.22(-3.11%)
Nov 16, 2018 3951 4038 3936 3999 0 +39.96(+1.01%)
Nov 15, 2018 3883 3973 3822 3959 0 +58.51(+1.50%)
Nov 14, 2018 3953 3985 3884 3901 0 -15.48(-0.40%)
Nov 13, 2018 3942 3992 3896 3916 0 -15.67(-0.40%)
Nov 12, 2018 4031 4044 3919 3932 0 -124.04(-3.06%)
Nov 09, 2018 4089 4104 4009 4056 0 -48.20(-1.17%)
Nov 08, 2018 4082 4132 4066 4104 0 +3.26(+0.08%)
Nov 07, 2018 4019 4115 4000 4101 0 +106.22(+2.66%)
Nov 06, 2018 3960 4018 3941 3995 0 +29.20(+0.74%)
Nov 05, 2018 3964 4009 3910 3966 0 +12.30(+0.31%)
Nov 02, 2018 3964 4013 3910 3953 0 +14.13(+0.36%)
Nov 01, 2018 3907 3971 3869 3939 0 +52.92(+1.36%)
Oct 31, 2018 3896 3950 3857 3886 0 +29.30(+0.76%)
Oct 30, 2018 3788 3884 3755 3857 0 +59.67(+1.57%)
Oct 29, 2018 3896 3924 3741 3797 0 -37.57(-0.98%)
Oct 26, 2018 3785 3874 3751 3835 0 +119.86(+3.23%)
Oct 24, 2018 3896 3948 3709 3715 0 -86.94(-2.29%)
Oct 23, 2018 3762 3836 3689 3802 0 -53.49(-1.39%)
Oct 22, 2018 3878 3899 3803 3855 0 -14.94(-0.39%)
Oct 19, 2018 3932 3966 3852 3870 0 -56.98(-1.45%)
Oct 18, 2018 3982 4002 3895 3927 0 -83.03(-2.07%)
Oct 17, 2018 4009 4038 3962 4010 0 -4.76(-0.12%)
Oct 16, 2018 3932 4028 3914 4015 0 +128.57(+3.31%)
Oct 15, 2018 3902 3934 3863 3886 0 -34.01(-0.87%)
Oct 12, 2018 3918 3967 3869 3921 0 +74.05(+1.93%)
Oct 11, 2018 3925 3972 3822 3846 0 -76.84(-1.96%)
Oct 10, 2018 4071 4107 3917 3923 0 -157.54(-3.86%)
Oct 09, 2018 4085 4115 4050 4081 0 -13.72(-0.34%)
Oct 08, 2018 4115 4139 4041 4095 0 -46.50(-1.12%)
Oct 05, 2018 4196 4215 4100 4141 0 -58.43(-1.39%)
Oct 04, 2018 4255 4261 4174 4199 0 -72.35(-1.69%)
Oct 03, 2018 4284 4311 4252 4272 0 +2.77(+0.06%)
Oct 02, 2018 4275 4299 4250 4269 0 -12.23(-0.29%)
Oct 01, 2018 4268 4318 4240 4281 0 +37.07(+0.87%)
Sep 28, 2018 4238 4267 4218 4244 0 -1.48(-0.03%)
Sep 27, 2018 4236 4269 4210 4246 0 +21.75(+0.51%)
Sep 26, 2018 4253 4280 4212 4224 0 -22.32(-0.53%)
Sep 25, 2018 4248 4266 4216 4246 0 +10.82(+0.26%)
Sep 24, 2018 4259 4274 4194 4235 0 -14.80(-0.35%)
Sep 21, 2018 4255 4287 4231 4250 0 +2.52(+0.06%)
Sep 20, 2018 4231 4264 4206 4248 0 +25.36(+0.60%)
Sep 19, 2018 4210 4241 4187 4222 0 +17.77(+0.42%)
Sep 18, 2018 4208 4228 4174 4205 0 +7.56(+0.18%)
Sep 17, 2018 4206 4230 4165 4197 0 -45.02(-1.06%)
Sep 14, 2018 4251 4282 4220 4242 0 -12.92(-0.30%)
Sep 13, 2018 4202 4269 4184 4255 0 +66.08(+1.58%)
Sep 12, 2018 4157 4204 4131 4189 0 +24.49(+0.59%)
Sep 11, 2018 4164 4187 4136 4164 0 -8.23(-0.20%)
Sep 10, 2018 4172 4199 4152 4173 0 +22.23(+0.54%)
Sep 07, 2018 4136 4188 4121 4150 0 +0.91(+0.02%)
Sep 06, 2018 4152 4180 4118 4150 0 -7.67(-0.18%)
Sep 05, 2018 4163 4178 4120 4157 0 -6.51(-0.16%)
Sep 04, 2018 4185 4198 4130 4164 0 -33.65(-0.80%)
Aug 31, 2018 4197 4197 4197 4197 0 +5.74(+0.14%)
Aug 30, 2018 4197 4223 4171 4192 0 -5.25(-0.13%)
Aug 29, 2018 4176 4216 4160 4197 0 +22.02(+0.53%)
Aug 28, 2018 4181 4203 4154 4175 0 +13.12(+0.32%)
Aug 27, 2018 4136 4175 4125 4162 0 +42.81(+1.04%)
Aug 24, 2018 4109 4134 4092 4119 0 +16.05(+0.39%)
Aug 23, 2018 4104 4125 4084 4103 0 -0.39(-0.01%)
Aug 22, 2018 4069 4116 4050 4103 0 +31.46(+0.77%)
Aug 21, 2018 4053 4092 4041 4072 0 +25.64(+0.63%)
Aug 20, 2018 4048 4070 4030 4046 0 +3.37(+0.08%)
Aug 17, 2018 4057 4081 4019 4043 0 -12.48(-0.31%)
Aug 16, 2018 4046 4081 4025 4055 0 +29.92(+0.74%)
Aug 15, 2018 4046 4063 3994 4025 0 -51.43(-1.26%)
Aug 14, 2018 4059 4097 4045 4077 0 +24.17(+0.60%)
Aug 13, 2018 4071 4100 4037 4053 0 -14.23(-0.35%)
Aug 10, 2018 4065 4099 4043 4067 0 -22.62(-0.55%)
Aug 09, 2018 4122 4136 4081 4089 0 -28.67(-0.70%)
Aug 08, 2018 4149 4173 4094 4118 0 -10.67(-0.26%)
Aug 07, 2018 4113 4151 4081 4129 0 +21.66(+0.53%)
Aug 06, 2018 4083 4127 4052 4107 0 +24.97(+0.61%)
Aug 03, 2018 4077 4116 4037 4082 0 +3.73(+0.09%)
Aug 02, 2018 4040 4095 4015 4078 0 +29.95(+0.74%)
Aug 01, 2018 4050 4090 4015 4048 0 -5.14(-0.13%)
Jul 31, 2018 3995 4086 3984 4054 0 +77.94(+1.96%)
Jul 30, 2018 4014 4031 3960 3976 0 -37.62(-0.94%)
Jul 27, 2018 4072 4081 3976 4013 0 -64.64(-1.59%)
Jul 26, 2018 4056 4095 4013 4078 0 +60.92(+1.52%)
Jul 25, 2018 3958 4028 3914 4017 0 +100.20(+2.56%)
Jul 24, 2018 3897 3962 3863 3917 0 +34.66(+0.89%)
Jul 23, 2018 3874 3909 3843 3882 0 +6.37(+0.16%)
Jul 20, 2018 3859 3897 3837 3876 0 +3.74(+0.10%)
Jul 19, 2018 3818 3889 3807 3872 0 +64.06(+1.68%)
Jul 18, 2018 3796 3819 3777 3808 0 +11.23(+0.30%)
Jul 17, 2018 3747 3807 3736 3797 0 +39.79(+1.06%)
Jul 16, 2018 3787 3797 3745 3757 0 -45.73(-1.20%)
Jul 13, 2018 3803 3829 3786 3803 0 -8.91(-0.23%)
Jul 12, 2018 3802 3824 3773 3812 0 +43.10(+1.14%)
Jul 11, 2018 3809 3823 3759 3768 0 -74.17(-1.93%)
Jul 10, 2018 3812 3858 3793 3843 0 +27.85(+0.73%)
Jul 09, 2018 3770 3825 3750 3815 0 +65.98(+1.76%)
Jul 06, 2018 3742 3763 3717 3749 0 +11.77(+0.31%)
Jul 05, 2018 3724 3752 3694 3737 0 +36.77(+0.99%)
Jul 03, 2018 3700 3700 3700 3700 0 -0.20(-0.01%)
Jul 02, 2018 3693 3717 3656 3700 0 -17.91(-0.48%)
Jun 29, 2018 3707 3753 3691 3718 0 +24.89(+0.67%)
Jun 28, 2018 3662 3709 3636 3694 0 +28.68(+0.78%)
Jun 27, 2018 3713 3748 3663 3665 0 -38.67(-1.04%)
Jun 26, 2018 3693 3729 3675 3704 0 +16.39(+0.44%)
Jun 25, 2018 3746 3756 3656 3687 0 -77.75(-2.07%)
Jun 22, 2018 3777 3801 3737 3765 0 +12.40(+0.33%)
Jun 21, 2018 3780 3793 3730 3752 0 -24.28(-0.64%)
Jun 20, 2018 3793 3812 3752 3777 0 -10.21(-0.27%)
Jun 19, 2018 3807 3825 3753 3787 0 -56.25(-1.46%)
Jun 18, 2018 3853 3866 3810 3843 0 -42.69(-1.10%)
Jun 15, 2018 3886 3902 3841 3886 0 -11.03(-0.28%)
Jun 14, 2018 3908 3920 3864 3897 0 -8.68(-0.22%)
Jun 13, 2018 3930 3943 3895 3906 0 -16.13(-0.41%)
Jun 12, 2018 3913 3939 3891 3922 0 +10.89(+0.28%)
Jun 11, 2018 3915 3939 3888 3911 0 +1.54(+0.04%)
Jun 08, 2018 3894 3927 3874 3909 0 +15.09(+0.39%)
Jun 07, 2018 3907 3929 3863 3894 0 -9.83(-0.25%)
Jun 06, 2018 3848 3910 3827 3904 0 +59.24(+1.54%)
Jun 05, 2018 3829 3870 3811 3845 0 +16.45(+0.43%)
Jun 04, 2018 3805 3845 3790 3828 0 +28.54(+0.75%)
Jun 01, 2018 3765 3815 3754 3800 0 +64.17(+1.72%)
May 31, 2018 3776 3791 3726 3736 0 -43.46(-1.15%)
May 30, 2018 3774 3814 3751 3779 0 +27.07(+0.72%)
May 29, 2018 3773 3805 3711 3752 0 -48.24(-1.27%)
May 25, 2018 3800 3800 3800 3800 0 -37.04(-0.97%)
May 24, 2018 3851 3878 3825 3837 0 -10.08(-0.26%)
May 23, 2018 3843 3877 3823 3847 0 -15.97(-0.41%)
May 22, 2018 3883 3904 3854 3863 0 -5.01(-0.13%)
May 21, 2018 3848 3887 3833 3868 0 +39.18(+1.02%)
May 18, 2018 3791 3852 3773 3829 0 +41.46(+1.09%)
May 17, 2018 3780 3817 3757 3788 0 +8.84(+0.23%)
May 16, 2018 3761 3809 3742 3779 0 +22.69(+0.60%)
May 15, 2018 3804 3838 3729 3756 0 -143.05(-3.67%)
May 14, 2018 3890 3936 3867 3899 0 +14.51(+0.37%)
May 11, 2018 3868 3904 3844 3885 0 +24.80(+0.64%)
May 10, 2018 3813 3874 3794 3860 0 +65.94(+1.74%)
May 09, 2018 3780 3819 3750 3794 0 +28.08(+0.75%)
May 08, 2018 3749 3791 3719 3766 0 -8.73(-0.23%)
May 07, 2018 3771 3821 3739 3775 0 +5.55(+0.15%)
May 04, 2018 3744 3802 3687 3769 0 +22.48(+0.60%)
May 03, 2018 3725 3763 3675 3747 0 +9.95(+0.27%)
May 02, 2018 3743 3789 3712 3737 0 -17.09(-0.46%)
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.