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, 2014 2219 2241 2193 2225 0 -5.48(-0.25%)
Apr 29, 2014 2240 2259 2208 2231 0 -12.29(-0.55%)
Apr 28, 2014 2271 2284 2208 2243 0 -14.92(-0.66%)
Apr 25, 2014 2283 2300 2245 2258 0 -33.81(-1.48%)
Apr 24, 2014 2328 2337 2266 2292 0 -25.57(-1.10%)
Apr 23, 2014 2341 2354 2276 2317 0 -14.52(-0.62%)
Apr 22, 2014 2319 2353 2307 2332 0 +14.92(+0.64%)
Apr 21, 2014 2319 2336 2296 2317 0 -0.09(-0.00%)
Apr 17, 2014 2317 2317 2317 0 +15.78(+0.69%)
Apr 16, 2014 2285 2312 2267 2301 0 +33.01(+1.46%)
Apr 15, 2014 2257 2283 2216 2268 0 +18.26(+0.81%)
Apr 14, 2014 2258 2270 2226 2250 0 +9.47(+0.42%)
Apr 11, 2014 2256 2283 2230 2241 0 -26.97(-1.19%)
Apr 10, 2014 2339 2348 2259 2268 0 -74.38(-3.18%)
Apr 09, 2014 2305 2346 2286 2342 0 +49.63(+2.17%)
Apr 08, 2014 2282 2312 2254 2292 0 +6.29(+0.28%)
Apr 07, 2014 2327 2339 2267 2286 0 -46.12(-1.98%)
Apr 04, 2014 2399 2413 2326 2332 0 -51.73(-2.17%)
Apr 03, 2014 2394 2406 2365 2384 0 -8.14(-0.34%)
Apr 02, 2014 2382 2403 2368 2392 0 +14.30(+0.60%)
Apr 01, 2014 2355 2386 2344 2378 0 +30.82(+1.31%)
Mar 31, 2014 2324 2358 2316 2347 0 +37.21(+1.61%)
Mar 28, 2014 2315 2345 2295 2310 0 +5.62(+0.24%)
Mar 27, 2014 2312 2329 2283 2304 0 -6.50(-0.28%)
Mar 26, 2014 2343 2360 2307 2311 0 -20.68(-0.89%)
Mar 25, 2014 2352 2377 2305 2331 0 -6.75(-0.29%)
Mar 24, 2014 2375 2383 2313 2338 0 -30.75(-1.30%)
Mar 21, 2014 2405 2422 2361 2369 0 -18.17(-0.76%)
Mar 20, 2014 2371 2399 2361 2387 0 +9.80(+0.41%)
Mar 19, 2014 2396 2410 2359 2377 0 -19.33(-0.81%)
Mar 18, 2014 2377 2405 2370 2396 0 +20.89(+0.88%)
Mar 17, 2014 2370 2401 2360 2376 0 +17.80(+0.75%)
Mar 14, 2014 2359 2382 2342 2358 0 -7.08(-0.30%)
Mar 13, 2014 2418 2429 2353 2365 0 -49.17(-2.04%)
Mar 12, 2014 2397 2420 2379 2414 0 -60.15(-2.43%)
Mar 11, 2014 2496 2507 2461 2474 0 -18.93(-0.76%)
Mar 10, 2014 2497 2507 2470 2493 0 -7.49(-0.30%)
Mar 07, 2014 2514 2520 2476 2501 0 +62.18(+2.55%)
Mar 06, 2014 2444 2462 2423 2438 0 +7.93(+0.33%)
Mar 05, 2014 2426 2448 2405 2430 0 +8.80(+0.36%)
Mar 04, 2014 2400 2436 2391 2422 0 +62.86(+2.66%)
Mar 03, 2014 2352 2377 2330 2359 0 -13.90(-0.59%)
Feb 28, 2014 2373 2397 2351 2373 0 +3.95(+0.17%)
Feb 27, 2014 2363 2382 2349 2369 0 -0.31(-0.01%)
Feb 26, 2014 2364 2389 2349 2369 0 +10.58(+0.45%)
Feb 25, 2014 2363 2380 2344 2358 0 -3.98(-0.17%)
Feb 24, 2014 2362 2384 2349 2362 0 +7.31(+0.31%)
Feb 21, 2014 2376 2386 2347 2355 0 -19.14(-0.81%)
Feb 20, 2014 2345 2383 2327 2374 0 +44.27(+1.90%)
Feb 19, 2014 2337 2371 2314 2330 0 -9.57(-0.41%)
Feb 18, 2014 2334 2359 2313 2340 0 +6.92(+0.30%)
Feb 14, 2014 2333 2333 2333 0 -23.34(-0.99%)
Feb 13, 2014 2322 2368 2315 2356 0 +14.86(+0.63%)
Feb 12, 2014 2325 2359 2311 2341 0 +27.79(+1.20%)
Feb 11, 2014 2292 2327 2280 2313 0 +28.30(+1.24%)
Feb 10, 2014 2273 2298 2255 2285 0 +5.89(+0.26%)
Feb 07, 2014 2251 2293 2234 2279 0 +37.47(+1.67%)
Feb 06, 2014 2208 2256 2196 2242 0 +38.38(+1.74%)
Feb 05, 2014 2202 2218 2174 2203 0 -3.11(-0.14%)
Feb 04, 2014 2199 2226 2177 2206 0 +15.24(+0.70%)
Feb 03, 2014 2254 2269 2182 2191 0 -66.45(-2.94%)
Jan 31, 2014 2239 2280 2219 2258 0 -3.95(-0.17%)
Jan 30, 2014 2251 2288 2228 2262 0 +48.11(+2.17%)
Jan 29, 2014 2214 2239 2195 2214 0 -20.97(-0.94%)
Jan 28, 2014 2215 2246 2202 2234 0 +34.52(+1.57%)
Jan 27, 2014 2212 2229 2178 2200 0 -8.49(-0.38%)
Jan 24, 2014 2263 2270 2202 2208 0 -62.73(-2.76%)
Jan 23, 2014 2288 2298 2255 2271 0 -27.28(-1.19%)
Jan 22, 2014 2299 2312 2284 2298 0 +2.29(+0.10%)
Jan 21, 2014 2300 2313 2274 2296 0 +3.66(+0.16%)
Jan 17, 2014 2292 2292 2292 0 -5.44(-0.24%)
Jan 16, 2014 2282 2306 2273 2298 0 +8.60(+0.38%)
Jan 15, 2014 2266 2296 2257 2289 0 +25.88(+1.14%)
Jan 14, 2014 2238 2270 2222 2263 0 +36.64(+1.65%)
Jan 13, 2014 2239 2256 2215 2227 0 -18.62(-0.83%)
Jan 10, 2014 2236 2255 2223 2245 0 +8.98(+0.40%)
Jan 09, 2014 2240 2256 2220 2236 0 +3.26(+0.15%)
Jan 08, 2014 2214 2246 2202 2233 0 +17.72(+0.80%)
Jan 07, 2014 2188 2226 2176 2215 0 +70.68(+3.30%)
Jan 06, 2014 2156 2169 2133 2145 0 -43.22(-1.98%)
Jan 03, 2014 2182 2204 2171 2188 0 +7.99(+0.37%)
Jan 02, 2014 2203 2212 2170 2180 0 -32.21(-1.46%)
Dec 31, 2013 2212 2212 2212 0 +6.39(+0.29%)
Dec 30, 2013 2204 2220 2191 2206 0 +0.81(+0.04%)
Dec 27, 2013 2208 2220 2194 2205 0 -0.10(-0.00%)
Dec 26, 2013 2200 2217 2191 2205 0 +9.51(+0.43%)
Dec 24, 2013 2196 2196 2196 0 +5.09(+0.23%)
Dec 23, 2013 2190 2203 2174 2191 0 +14.71(+0.68%)
Dec 20, 2013 2167 2189 2153 2176 0 +16.06(+0.74%)
Dec 19, 2013 2153 2176 2136 2160 0 +1.86(+0.09%)
Dec 18, 2013 2110 2163 2096 2158 0 +52.90(+2.51%)
Dec 17, 2013 2104 2123 2083 2105 0 +3.91(+0.19%)
Dec 16, 2013 2078 2113 2076 2101 0 +21.71(+1.04%)
Dec 13, 2013 2076 2097 2062 2079 0 +9.93(+0.48%)
Dec 12, 2013 2065 2085 2052 2069 0 -1.01(-0.05%)
Dec 11, 2013 2096 2107 2061 2070 0 -26.05(-1.24%)
Dec 10, 2013 2097 2116 2080 2097 0 -7.01(-0.33%)
Dec 09, 2013 2110 2123 2092 2104 0 -4.92(-0.23%)
Dec 06, 2013 2092 2121 2081 2108 0 +29.35(+1.41%)
Dec 05, 2013 2070 2096 2057 2079 0 +0.41(+0.02%)
Dec 04, 2013 2076 2099 2055 2079 0 -6.91(-0.33%)
Dec 03, 2013 2086 2101 2071 2086 0 -7.08(-0.34%)
Dec 02, 2013 2102 2115 2081 2093 0 -8.85(-0.42%)
Nov 29, 2013 2111 2121 2094 2102 0 -5.05(-0.24%)
Nov 27, 2013 2107 2107 2107 0 +2.74(+0.13%)
Nov 26, 2013 2101 2121 2087 2104 0 +3.80(+0.18%)
Nov 25, 2013 2108 2120 2087 2100 0 -0.49(-0.02%)
Nov 22, 2013 2103 2116 2089 2101 0 -1.04(-0.05%)
Nov 21, 2013 2093 2120 2076 2102 0 +27.11(+1.31%)
Nov 20, 2013 2078 2095 2063 2074 0 -3.05(-0.15%)
Nov 19, 2013 2082 2098 2064 2078 0 -10.90(-0.52%)
Nov 18, 2013 2103 2115 2078 2088 0 -14.84(-0.71%)
Nov 15, 2013 2079 2112 2071 2103 0 +41.31(+2.00%)
Nov 14, 2013 2056 2072 2037 2062 0 +17.97(+0.88%)
Nov 12, 2013 2045 2056 2027 2044 0 -3.92(-0.19%)
Nov 11, 2013 2039 2056 2027 2048 0 +6.20(+0.30%)
Nov 08, 2013 2006 2051 1999 2042 0 +29.42(+1.46%)
Nov 07, 2013 2046 2056 2003 2012 0 -32.53(-1.59%)
Nov 06, 2013 2047 2063 2030 2045 0 +4.38(+0.21%)
Nov 05, 2013 2047 2059 2029 2040 0 -15.53(-0.76%)
Nov 04, 2013 2054 2068 2035 2056 0 +5.14(+0.25%)
Nov 01, 2013 2040 2073 2024 2051 0 +17.08(+0.84%)
Oct 31, 2013 2038 2055 2013 2034 0 +0.28(+0.01%)
Oct 30, 2013 2050 2062 2019 2033 0 -12.90(-0.63%)
Oct 29, 2013 2036 2058 2022 2046 0 +11.40(+0.56%)
Oct 28, 2013 2040 2051 2021 2035 0 -10.12(-0.49%)
Oct 25, 2013 2034 2050 2020 2045 0 +14.49(+0.71%)
Oct 24, 2013 2028 2047 2014 2031 0 +3.51(+0.17%)
Oct 23, 2013 2026 2040 1997 2027 0 +5.66(+0.28%)
Oct 22, 2013 2029 2051 2009 2021 0 -11.56(-0.57%)
Oct 21, 2013 2046 2060 2025 2033 0 -13.04(-0.64%)
Oct 18, 2013 2046 2058 2027 2046 0 +13.73(+0.68%)
Oct 17, 2013 1992 2039 1985 2032 0 +32.55(+1.63%)
Oct 16, 2013 1986 2012 1977 2000 0 +21.99(+1.11%)
Oct 15, 2013 1995 2006 1970 1978 0 -30.38(-1.51%)
Oct 14, 2013 1989 2013 1974 2008 0 +5.25(+0.26%)
Oct 11, 2013 1981 2009 1972 2003 0 +19.55(+0.99%)
Oct 10, 2013 1959 1991 1953 1983 0 +42.51(+2.19%)
Oct 09, 2013 1952 1960 1926 1941 0 -8.78(-0.45%)
Oct 08, 2013 1977 1986 1945 1950 0 -28.18(-1.42%)
Oct 07, 2013 1981 1996 1969 1978 0 -18.16(-0.91%)
Oct 04, 2013 1985 2008 1976 1996 0 +10.96(+0.55%)
Oct 03, 2013 1998 2006 1968 1985 0 -19.02(-0.95%)
Oct 02, 2013 1998 2013 1981 2004 0 -8.17(-0.41%)
Oct 01, 2013 1988 2025 1982 2012 0 +7.82(+0.39%)
Sep 27, 2013 2001 2017 1990 2004 0 -6.44(-0.32%)
Sep 26, 2013 2001 2019 1991 2011 0 +12.03(+0.60%)
Sep 25, 2013 2000 2014 1988 1999 0 -0.22(-0.01%)
Sep 24, 2013 1997 2014 1982 1999 0 +2.00(+0.10%)
Sep 23, 2013 1998 2013 1980 1997 0 -6.21(-0.31%)
Sep 20, 2013 2006 2026 1986 2003 0 -1.42(-0.07%)
Sep 19, 2013 2016 2028 1991 2005 0 +21.18(+1.07%)
Sep 18, 2013 1968 1990 1949 1983 0 +12.72(+0.65%)
Sep 17, 2013 1955 1977 1948 1971 0 -11.32(-0.57%)
Sep 16, 2013 1986 1996 1969 1982 0 +13.55(+0.69%)
Sep 13, 2013 1967 1978 1953 1968 0 +1.89(+0.10%)
Sep 12, 2013 1967 1983 1955 1967 0 -6.28(-0.32%)
Sep 11, 2013 1965 1982 1952 1973 0 +4.33(+0.22%)
Sep 10, 2013 1961 1981 1947 1969 0 +15.09(+0.77%)
Sep 09, 2013 1934 1960 1930 1953 0 +23.20(+1.20%)
Sep 06, 2013 1936 1947 1907 1930 0 -0.46(-0.02%)
Sep 05, 2013 1926 1942 1915 1931 0 +5.16(+0.27%)
Sep 04, 2013 1898 1933 1894 1926 0 +26.04(+1.37%)
Sep 03, 2013 1906 1922 1883 1900 0 +15.80(+0.84%)
Aug 30, 2013 1884 1884 1884 0 -16.11(-0.85%)
Aug 29, 2013 1883 1912 1878 1900 0 +11.94(+0.63%)
Aug 28, 2013 1880 1897 1868 1888 0 +5.64(+0.30%)
Aug 27, 2013 1895 1906 1875 1882 0 -35.61(-1.86%)
Aug 26, 2013 1922 1939 1909 1918 0 -3.45(-0.18%)
Aug 23, 2013 1923 1934 1906 1921 0 +0.88(+0.05%)
Aug 22, 2013 1895 1928 1888 1920 0 +26.74(+1.41%)
Aug 21, 2013 1897 1911 1884 1894 0 -8.86(-0.47%)
Aug 20, 2013 1892 1913 1882 1903 0 +11.18(+0.59%)
Aug 19, 2013 1897 1913 1887 1891 0 -9.02(-0.47%)
Aug 16, 2013 1903 1918 1890 1900 0 -8.69(-0.46%)
Aug 15, 2013 1922 1936 1902 1909 0 -24.12(-1.25%)
Aug 14, 2013 1947 1954 1926 1933 0 -15.01(-0.77%)
Aug 13, 2013 1942 1956 1925 1948 0 +8.58(+0.44%)
Aug 12, 2013 1924 1947 1918 1940 0 +5.49(+0.28%)
Aug 09, 2013 1927 1947 1917 1934 0 +4.92(+0.26%)
Aug 08, 2013 1933 1944 1916 1929 0 +0.64(+0.03%)
Aug 07, 2013 1931 1943 1914 1929 0 -5.95(-0.31%)
Aug 06, 2013 1936 1948 1920 1935 0 -7.06(-0.36%)
Aug 05, 2013 1937 1954 1926 1942 0 -0.56(-0.03%)
Aug 02, 2013 1912 1953 1912 1942 0 +1.37(+0.07%)
Aug 01, 2013 1933 1961 1917 1941 0 +30.27(+1.58%)
Jul 31, 2013 1903 1931 1890 1910 0 +9.31(+0.49%)
Jul 30, 2013 1903 1920 1889 1901 0 +6.08(+0.32%)
Jul 29, 2013 1898 1913 1882 1895 0 -8.00(-0.42%)
Jul 26, 2013 1911 1925 1883 1903 0 -21.43(-1.11%)
Jul 25, 2013 1906 1933 1893 1925 0 +15.27(+0.80%)
Jul 24, 2013 1913 1933 1899 1909 0 +6.74(+0.35%)
Jul 23, 2013 1900 1920 1889 1903 0 -15.42(-0.80%)
Jul 22, 2013 1904 1925 1897 1918 0 +16.36(+0.86%)
Jul 19, 2013 1889 1907 1878 1902 0 +10.77(+0.57%)
Jul 18, 2013 1879 1899 1871 1891 0 +14.78(+0.79%)
Jul 17, 2013 1881 1888 1866 1876 0 +1.21(+0.06%)
Jul 16, 2013 1889 1897 1864 1875 0 -13.41(-0.71%)
Jul 15, 2013 1885 1900 1874 1888 0 +4.90(+0.26%)
Jul 12, 2013 1886 1898 1872 1883 0 -4.56(-0.24%)
Jul 11, 2013 1890 1901 1873 1888 0 +14.42(+0.77%)
Jul 10, 2013 1851 1880 1847 1873 0 +19.26(+1.04%)
Jul 09, 2013 1847 1863 1836 1854 0 +20.09(+1.10%)
Jul 08, 2013 1838 1854 1823 1834 0 +4.91(+0.27%)
Jul 05, 2013 1815 1834 1802 1829 0 +28.99(+1.61%)
Jul 03, 2013 1800 1800 1800 0 +2.95(+0.16%)
Jul 02, 2013 1812 1828 1787 1797 0 -19.94(-1.10%)
Jul 01, 2013 1795 1836 1788 1817 0 +31.91(+1.79%)
Jun 28, 2013 1790 1805 1777 1785 0 +22.29(+1.26%)
Jun 26, 2013 1776 1788 1751 1763 0 +4.51(+0.26%)
Jun 25, 2013 1758 1774 1742 1758 0 +12.61(+0.72%)
Jun 24, 2013 1750 1767 1731 1746 0 -23.64(-1.34%)
Jun 21, 2013 1760 1782 1746 1770 0 +20.23(+1.16%)
Jun 20, 2013 1780 1786 1738 1749 0 -51.55(-2.86%)
Jun 19, 2013 1830 1837 1798 1801 0 -31.16(-1.70%)
Jun 18, 2013 1816 1840 1809 1832 0 +21.25(+1.17%)
Jun 17, 2013 1809 1824 1797 1811 0 +15.86(+0.88%)
Jun 14, 2013 1801 1818 1786 1795 0 -9.85(-0.55%)
Jun 13, 2013 1785 1811 1768 1805 0 +21.68(+1.22%)
Jun 12, 2013 1812 1817 1779 1783 0 -16.61(-0.92%)
Jun 11, 2013 1795 1816 1782 1800 0 -16.30(-0.90%)
Jun 10, 2013 1817 1829 1799 1816 0 +4.33(+0.24%)
Jun 07, 2013 1809 1828 1797 1812 0 -2.25(-0.12%)
Jun 06, 2013 1793 1819 1783 1814 0 +15.94(+0.89%)
Jun 05, 2013 1824 1834 1793 1798 0 -33.56(-1.83%)
Jun 04, 2013 1840 1858 1822 1832 0 -8.09(-0.44%)
Jun 03, 2013 1840 1853 1813 1840 0 +5.78(+0.32%)
May 31, 2013 1848 1866 1829 1834 0 -22.00(-1.19%)
May 30, 2013 1842 1871 1835 1856 0 +17.64(+0.96%)
May 29, 2013 1844 1855 1824 1838 0 -21.24(-1.14%)
May 28, 2013 1854 1877 1842 1859 0 +26.53(+1.45%)
May 24, 2013 1833 1833 1833 0 +8.11(+0.44%)
May 23, 2013 1817 1834 1803 1825 0 -8.49(-0.46%)
May 22, 2013 1858 1878 1823 1833 0 -27.09(-1.46%)
May 21, 2013 1850 1872 1845 1860 0 +8.95(+0.48%)
May 20, 2013 1838 1869 1833 1851 0 +11.13(+0.60%)
May 17, 2013 1829 1848 1820 1840 0 +16.44(+0.90%)
May 16, 2013 1828 1848 1815 1824 0 -12.49(-0.68%)
May 15, 2013 1812 1848 1806 1836 0 +35.16(+1.95%)
May 13, 2013 1807 1815 1790 1801 0 -9.83(-0.54%)
May 10, 2013 1799 1818 1789 1811 0 +16.06(+0.89%)
May 09, 2013 1796 1808 1782 1795 0 -2.55(-0.14%)
May 08, 2013 1779 1803 1768 1798 0 +16.50(+0.93%)
May 07, 2013 1767 1789 1750 1781 0 +15.35(+0.87%)
May 06, 2013 1750 1775 1744 1766 0 +12.24(+0.70%)
May 03, 2013 1745 1768 1729 1753 0 +24.07(+1.39%)
May 02, 2013 1717 1741 1708 1729 0 +13.86(+0.81%)
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.