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 28, 2017 3232 3246 3200 3222 0 -4.01(-0.12%)
Apr 27, 2017 3232 3254 3202 3226 0 +6.28(+0.20%)
Apr 26, 2017 3170 3243 3145 3220 0 +69.24(+2.20%)
Apr 25, 2017 3134 3168 3110 3151 0 +47.97(+1.55%)
Apr 24, 2017 3083 3111 3069 3103 0 +55.40(+1.82%)
Apr 21, 2017 3051 3065 3031 3047 0 -2.64(-0.09%)
Apr 20, 2017 3040 3067 3017 3050 0 +20.23(+0.67%)
Apr 19, 2017 3014 3046 2995 3030 0 +30.33(+1.01%)
Apr 18, 2017 2993 3014 2975 2999 0 -7.03(-0.23%)
Apr 17, 2017 2982 3014 2970 3006 0 +35.71(+1.20%)
Apr 13, 2017 2977 2998 2960 2971 0 -13.34(-0.45%)
Apr 12, 2017 3008 3015 2973 2984 0 -23.34(-0.78%)
Apr 11, 2017 3007 3025 2980 3007 0 -7.22(-0.24%)
Apr 10, 2017 3021 3049 3007 3015 0 -2.02(-0.07%)
Apr 07, 2017 3015 3034 3000 3017 0 -0.50(-0.02%)
Apr 06, 2017 3001 3028 2983 3017 0 +17.32(+0.58%)
Apr 05, 2017 3018 3042 2994 3000 0 -7.89(-0.26%)
Apr 04, 2017 3033 3050 2997 3008 0 -28.28(-0.93%)
Apr 03, 2017 3041 3067 3016 3036 0 -1.22(-0.04%)
Mar 31, 2017 3036 3054 3022 3037 0 -6.15(-0.20%)
Mar 30, 2017 3034 3058 3021 3043 0 +9.59(+0.32%)
Mar 29, 2017 3038 3049 3012 3034 0 -9.09(-0.30%)
Mar 28, 2017 3036 3060 3014 3043 0 +6.35(+0.21%)
Mar 27, 2017 3004 3049 2985 3036 0 +11.37(+0.38%)
Mar 24, 2017 3038 3063 3011 3025 0 -4.74(-0.16%)
Mar 23, 2017 3025 3054 3003 3030 0 +3.91(+0.13%)
Mar 22, 2017 3019 3044 2991 3026 0 +10.87(+0.36%)
Mar 21, 2017 3063 3076 2997 3015 0 -35.72(-1.17%)
Mar 20, 2017 3067 3079 3036 3051 0 -13.93(-0.45%)
Mar 17, 2017 3063 3086 3034 3065 0 +7.02(+0.23%)
Mar 16, 2017 3068 3092 3037 3058 0 -40.77(-1.32%)
Mar 15, 2017 3055 3115 3045 3098 0 +55.76(+1.83%)
Mar 14, 2017 3046 3058 3024 3043 0 -12.14(-0.40%)
Mar 13, 2017 3055 3067 3029 3055 0 +1.64(+0.05%)
Mar 10, 2017 3037 3068 3026 3053 0 +28.22(+0.93%)
Mar 09, 2017 3022 3042 3006 3025 0 +4.76(+0.16%)
Mar 08, 2017 3023 3038 3005 3020 0 -0.28(-0.01%)
Mar 07, 2017 3019 3043 3002 3021 0 -7.39(-0.24%)
Mar 06, 2017 3040 3056 3016 3028 0 -33.31(-1.09%)
Mar 03, 2017 3042 3070 3030 3061 0 +14.70(+0.48%)
Mar 02, 2017 3070 3078 3037 3047 0 -23.46(-0.76%)
Mar 01, 2017 3057 3094 3040 3070 0 +42.61(+1.41%)
Feb 28, 2017 3047 3064 3019 3027 0 -25.99(-0.85%)
Feb 27, 2017 3051 3069 3036 3053 0 -2.43(-0.08%)
Feb 24, 2017 3028 3060 3014 3056 0 +15.69(+0.52%)
Feb 23, 2017 3048 3059 3015 3040 0 -0.44(-0.01%)
Feb 22, 2017 3043 3064 3026 3041 0 -8.64(-0.28%)
Feb 21, 2017 3049 3070 3029 3049 0 +2.42(+0.08%)
Feb 17, 2017 3047 3047 3047 3047 0 +33.89(+1.12%)
Feb 16, 2017 3024 3034 2993 3013 0 -11.35(-0.38%)
Feb 15, 2017 2993 3035 2977 3024 0 +28.46(+0.95%)
Feb 14, 2017 2985 3016 2959 2996 0 -2.02(-0.07%)
Feb 13, 2017 2992 3021 2974 2998 0 +11.44(+0.38%)
Feb 10, 2017 2985 3006 2964 2986 0 +3.76(+0.13%)
Feb 09, 2017 2951 3002 2947 2983 0 +34.52(+1.17%)
Feb 08, 2017 2927 2966 2903 2948 0 +19.13(+0.65%)
Feb 07, 2017 2922 2944 2903 2929 0 +10.37(+0.36%)
Feb 06, 2017 2911 2929 2890 2919 0 -0.73(-0.03%)
Feb 03, 2017 2906 2936 2883 2919 0 +32.72(+1.13%)
Feb 02, 2017 2891 2902 2860 2887 0 -15.27(-0.53%)
Feb 01, 2017 2887 2935 2864 2902 0 +19.69(+0.68%)
Jan 31, 2017 2818 2891 2804 2882 0 +91.57(+3.28%)
Jan 30, 2017 2815 2825 2764 2791 0 -37.55(-1.33%)
Jan 27, 2017 2811 2841 2801 2828 0 +26.83(+0.96%)
Jan 26, 2017 2800 2815 2777 2801 0 -0.31(-0.01%)
Jan 25, 2017 2778 2817 2765 2802 0 +34.41(+1.24%)
Jan 24, 2017 2784 2813 2729 2767 0 -1.21(-0.04%)
Jan 23, 2017 2768 2796 2750 2768 0 -4.08(-0.15%)
Jan 20, 2017 2791 2802 2762 2772 0 -8.63(-0.31%)
Jan 19, 2017 2797 2812 2766 2781 0 -21.85(-0.78%)
Jan 18, 2017 2808 2823 2774 2803 0 +8.46(+0.30%)
Jan 17, 2017 2809 2822 2781 2795 0 -26.09(-0.92%)
Jan 13, 2017 2821 2821 2821 2821 0 +20.12(+0.72%)
Jan 12, 2017 2810 2822 2775 2800 0 -15.09(-0.54%)
Jan 11, 2017 2816 2842 2769 2816 0 -2.36(-0.08%)
Jan 10, 2017 2816 2846 2797 2818 0 +9.58(+0.34%)
Jan 09, 2017 2807 2838 2791 2808 0 -0.35(-0.01%)
Jan 06, 2017 2776 2823 2767 2809 0 +35.64(+1.29%)
Jan 05, 2017 2788 2799 2759 2773 0 -14.75(-0.53%)
Jan 04, 2017 2762 2804 2750 2788 0 +33.33(+1.21%)
Jan 03, 2017 2743 2773 2728 2754 0 +30.41(+1.12%)
Dec 30, 2016 2724 2724 2724 2724 0 -9.83(-0.36%)
Dec 29, 2016 2727 2750 2719 2734 0 +5.53(+0.20%)
Dec 28, 2016 2765 2771 2723 2728 0 -32.42(-1.17%)
Dec 27, 2016 2756 2777 2745 2761 0 +11.73(+0.43%)
Dec 23, 2016 2749 2749 2749 2749 0 +15.65(+0.57%)
Dec 22, 2016 2738 2750 2715 2733 0 -3.19(-0.12%)
Dec 21, 2016 2752 2761 2727 2737 0 -14.48(-0.53%)
Dec 20, 2016 2745 2769 2724 2751 0 +12.45(+0.45%)
Dec 19, 2016 2754 2778 2725 2739 0 -17.91(-0.65%)
Dec 16, 2016 2778 2806 2746 2757 0 -16.73(-0.60%)
Dec 15, 2016 2761 2790 2746 2773 0 +13.32(+0.48%)
Dec 14, 2016 2786 2803 2749 2760 0 -33.22(-1.19%)
Dec 13, 2016 2787 2813 2773 2793 0 +15.69(+0.56%)
Dec 12, 2016 2766 2799 2749 2777 0 -0.20(-0.01%)
Dec 09, 2016 2766 2795 2750 2778 0 +21.00(+0.76%)
Dec 08, 2016 2731 2773 2711 2757 0 +21.38(+0.78%)
Dec 07, 2016 2728 2753 2687 2735 0 -4.65(-0.17%)
Dec 06, 2016 2710 2753 2697 2740 0 +32.46(+1.20%)
Dec 05, 2016 2715 2747 2691 2708 0 +11.62(+0.43%)
Dec 02, 2016 2670 2717 2659 2696 0 +24.48(+0.92%)
Dec 01, 2016 2697 2716 2656 2671 0 -20.86(-0.77%)
Nov 30, 2016 2731 2744 2685 2692 0 -28.97(-1.06%)
Nov 29, 2016 2700 2738 2687 2721 0 +23.21(+0.86%)
Nov 28, 2016 2730 2746 2686 2698 0 -46.99(-1.71%)
Nov 25, 2016 2731 2754 2719 2745 0 +12.58(+0.46%)
Nov 23, 2016 2732 2732 2732 2732 0 +20.68(+0.76%)
Nov 22, 2016 2740 2753 2684 2712 0 -23.00(-0.84%)
Nov 21, 2016 2739 2749 2707 2735 0 +6.38(+0.23%)
Nov 18, 2016 2759 2775 2710 2728 0 -32.00(-1.16%)
Nov 17, 2016 2769 2784 2742 2760 0 -6.94(-0.25%)
Nov 16, 2016 2768 2799 2749 2767 0 +4.90(+0.18%)
Nov 15, 2016 2750 2780 2720 2762 0 +16.15(+0.59%)
Nov 14, 2016 2780 2810 2722 2746 0 -15.74(-0.57%)
Nov 11, 2016 2766 2791 2730 2762 0 -17.07(-0.61%)
Nov 10, 2016 2781 2812 2749 2779 0 +26.86(+0.98%)
Nov 09, 2016 2742 2804 2685 2752 0 +27.43(+1.01%)
Nov 08, 2016 2708 2747 2689 2725 0 +9.88(+0.36%)
Nov 07, 2016 2678 2724 2664 2715 0 +75.12(+2.85%)
Nov 04, 2016 2623 2666 2618 2640 0 +28.01(+1.07%)
Nov 03, 2016 2617 2644 2595 2612 0 +10.13(+0.39%)
Nov 02, 2016 2609 2636 2590 2602 0 -14.11(-0.54%)
Nov 01, 2016 2649 2659 2594 2616 0 -19.27(-0.73%)
Oct 31, 2016 2637 2660 2621 2635 0 +0.89(+0.03%)
Oct 28, 2016 2649 2670 2619 2634 0 -11.49(-0.43%)
Oct 27, 2016 2688 2711 2628 2646 0 -10.87(-0.41%)
Oct 26, 2016 2645 2676 2622 2656 0 +3.73(+0.14%)
Oct 25, 2016 2704 2721 2642 2653 0 -97.10(-3.53%)
Oct 24, 2016 2737 2761 2726 2750 0 +33.86(+1.25%)
Oct 21, 2016 2715 2723 2696 2716 0 -15.82(-0.58%)
Oct 20, 2016 2731 2744 2716 2732 0 -2.19(-0.08%)
Oct 19, 2016 2725 2744 2714 2734 0 +7.09(+0.26%)
Oct 18, 2016 2734 2744 2712 2727 0 +16.32(+0.60%)
Oct 17, 2016 2712 2727 2693 2711 0 -3.87(-0.14%)
Oct 14, 2016 2731 2741 2708 2714 0 -2.34(-0.09%)
Oct 13, 2016 2719 2734 2693 2717 0 -22.49(-0.82%)
Oct 12, 2016 2754 2763 2731 2739 0 -13.30(-0.48%)
Oct 11, 2016 2790 2797 2735 2753 0 -66.01(-2.34%)
Oct 10, 2016 2819 2840 2807 2819 0 +13.14(+0.47%)
Oct 07, 2016 2811 2815 2787 2805 0 -6.81(-0.24%)
Oct 06, 2016 2804 2818 2782 2812 0 +7.62(+0.27%)
Oct 05, 2016 2802 2816 2789 2805 0 +14.42(+0.52%)
Oct 04, 2016 2813 2824 2776 2790 0 +17.67(+0.64%)
Sep 26, 2016 2775 2790 2757 2773 0 -13.23(-0.47%)
Sep 23, 2016 2780 2798 2768 2786 0 -5.11(-0.18%)
Sep 22, 2016 2776 2800 2762 2791 0 +30.85(+1.12%)
Sep 21, 2016 2726 2766 2711 2760 0 +46.20(+1.70%)
Sep 20, 2016 2717 2734 2698 2714 0 +16.12(+0.60%)
Sep 19, 2016 2695 2720 2686 2698 0 +9.55(+0.36%)
Sep 16, 2016 2696 2705 2671 2688 0 -16.72(-0.62%)
Sep 15, 2016 2672 2717 2666 2705 0 +36.81(+1.38%)
Sep 14, 2016 2655 2683 2640 2668 0 +15.13(+0.57%)
Sep 13, 2016 2662 2674 2626 2653 0 -26.16(-0.98%)
Sep 12, 2016 2627 2686 2620 2679 0 +41.31(+1.57%)
Sep 09, 2016 2707 2716 2635 2638 0 -99.68(-3.64%)
Sep 08, 2016 2737 2753 2727 2738 0 -3.49(-0.13%)
Sep 07, 2016 2733 2754 2721 2741 0 +6.49(+0.24%)
Sep 06, 2016 2736 2745 2718 2734 0 +22.63(+0.83%)
Sep 02, 2016 2712 2712 2712 2712 0 +6.62(+0.24%)
Sep 01, 2016 2714 2729 2687 2705 0 -3.70(-0.14%)
Aug 31, 2016 2721 2728 2695 2709 0 -12.36(-0.45%)
Aug 30, 2016 2736 2745 2707 2721 0 -13.15(-0.48%)
Aug 29, 2016 2722 2749 2716 2734 0 +12.66(+0.47%)
Aug 26, 2016 2719 2743 2704 2722 0 +10.90(+0.40%)
Aug 25, 2016 2705 2730 2692 2711 0 +6.28(+0.23%)
Aug 24, 2016 2745 2754 2694 2705 0 -43.05(-1.57%)
Aug 23, 2016 2746 2771 2736 2748 0 +8.79(+0.32%)
Aug 22, 2016 2736 2749 2722 2739 0 +1.43(+0.05%)
Aug 19, 2016 2719 2748 2708 2737 0 +11.04(+0.40%)
Aug 18, 2016 2725 2744 2705 2726 0 -10.84(-0.40%)
Aug 17, 2016 2745 2754 2718 2737 0 -2.09(-0.08%)
Aug 16, 2016 2751 2763 2732 2739 0 -19.12(-0.69%)
Aug 15, 2016 2746 2770 2739 2758 0 +15.44(+0.56%)
Aug 12, 2016 2754 2763 2728 2743 0 -17.23(-0.62%)
Aug 11, 2016 2749 2771 2735 2760 0 +16.29(+0.59%)
Aug 10, 2016 2749 2760 2728 2744 0 -2.49(-0.09%)
Aug 09, 2016 2740 2759 2733 2746 0 +7.10(+0.26%)
Aug 08, 2016 2751 2762 2727 2739 0 -12.63(-0.46%)
Aug 05, 2016 2743 2763 2732 2752 0 +22.46(+0.82%)
Aug 04, 2016 2728 2755 2715 2730 0 +5.89(+0.22%)
Aug 03, 2016 2732 2743 2702 2724 0 -10.44(-0.38%)
Aug 02, 2016 2780 2790 2722 2734 0 -38.58(-1.39%)
Aug 01, 2016 2760 2794 2749 2773 0 +11.33(+0.41%)
Jul 29, 2016 2744 2780 2729 2761 0 +20.83(+0.76%)
Jul 28, 2016 2722 2762 2707 2740 0 +8.29(+0.30%)
Jul 27, 2016 2724 2746 2699 2732 0 +11.38(+0.42%)
Jul 26, 2016 2690 2735 2676 2721 0 +36.50(+1.36%)
Jul 25, 2016 2693 2702 2669 2684 0 -10.74(-0.40%)
Jul 22, 2016 2692 2707 2674 2695 0 +6.63(+0.25%)
Jul 21, 2016 2708 2719 2677 2688 0 -22.53(-0.83%)
Jul 20, 2016 2697 2721 2688 2711 0 +18.74(+0.70%)
Jul 19, 2016 2686 2704 2673 2692 0 -3.56(-0.13%)
Jul 18, 2016 2692 2709 2677 2696 0 +1.75(+0.06%)
Jul 15, 2016 2707 2714 2682 2694 0 -3.79(-0.14%)
Jul 14, 2016 2698 2714 2677 2698 0 +24.77(+0.93%)
Jul 13, 2016 2685 2693 2661 2673 0 +0.44(+0.02%)
Jul 12, 2016 2653 2682 2641 2673 0 +36.06(+1.37%)
Jul 11, 2016 2641 2658 2621 2637 0 +4.44(+0.17%)
Jul 08, 2016 2632 2636 2579 2632 0 +54.23(+2.10%)
Jul 07, 2016 2581 2598 2565 2578 0 -1.86(-0.07%)
Jul 06, 2016 2580 2580 2580 2580 0 +24.67(+0.97%)
Jul 05, 2016 2570 2583 2542 2555 0 -30.83(-1.19%)
Jul 01, 2016 2586 2586 2586 2586 0 +18.86(+0.73%)
Jun 30, 2016 2520 2569 2511 2567 0 +51.43(+2.04%)
Jun 29, 2016 2507 2528 2484 2516 0 +31.75(+1.28%)
Jun 28, 2016 2468 2495 2449 2484 0 +34.38(+1.40%)
Jun 27, 2016 2503 2516 2432 2449 0 -78.16(-3.09%)
Jun 24, 2016 2544 2584 2508 2528 0 -111.04(-4.21%)
Jun 23, 2016 2628 2645 2612 2639 0 +35.74(+1.37%)
Jun 22, 2016 2598 2630 2590 2603 0 +8.12(+0.31%)
Jun 21, 2016 2599 2614 2581 2595 0 +1.75(+0.07%)
Jun 20, 2016 2585 2613 2576 2593 0 +33.93(+1.33%)
Jun 17, 2016 2575 2583 2544 2559 0 -16.73(-0.65%)
Jun 16, 2016 2562 2583 2539 2576 0 +2.35(+0.09%)
Jun 15, 2016 2587 2599 2567 2574 0 -6.01(-0.23%)
Jun 14, 2016 2587 2601 2556 2580 0 -18.64(-0.72%)
Jun 13, 2016 2614 2634 2590 2598 0 -22.31(-0.85%)
Jun 10, 2016 2640 2651 2612 2620 0 -42.46(-1.59%)
Jun 09, 2016 2656 2676 2640 2663 0 -2.03(-0.08%)
Jun 08, 2016 2645 2672 2627 2665 0 +22.25(+0.84%)
Jun 07, 2016 2644 2658 2630 2643 0 -1.63(-0.06%)
Jun 06, 2016 2635 2658 2620 2644 0 +11.37(+0.43%)
Jun 03, 2016 2630 2643 2603 2633 0 -7.34(-0.28%)
Jun 02, 2016 2624 2647 2614 2640 0 +12.14(+0.46%)
Jun 01, 2016 2604 2636 2589 2628 0 +14.86(+0.57%)
May 31, 2016 2612 2624 2591 2613 0 +1.24(+0.05%)
May 27, 2016 2612 2612 2612 2612 0 +26.46(+1.02%)
May 26, 2016 2582 2599 2570 2586 0 +3.26(+0.13%)
May 25, 2016 2581 2600 2569 2582 0 +4.40(+0.17%)
May 24, 2016 2549 2587 2538 2578 0 +38.86(+1.53%)
May 23, 2016 2538 2554 2521 2539 0 +2.08(+0.08%)
May 20, 2016 2533 2556 2516 2537 0 +18.96(+0.75%)
May 19, 2016 2516 2547 2493 2518 0 -14.00(-0.55%)
May 18, 2016 2514 2555 2502 2532 0 +11.85(+0.47%)
May 17, 2016 2547 2564 2502 2520 0 -19.16(-0.75%)
May 16, 2016 2510 2551 2504 2539 0 +30.79(+1.23%)
May 13, 2016 2515 2536 2495 2509 0 -15.17(-0.60%)
May 12, 2016 2521 2540 2501 2524 0 +9.85(+0.39%)
May 11, 2016 2529 2552 2507 2514 0 -16.76(-0.66%)
May 10, 2016 2512 2535 2490 2531 0 +30.10(+1.20%)
May 09, 2016 2499 2526 2487 2501 0 +1.97(+0.08%)
May 06, 2016 2477 2513 2455 2499 0 +16.48(+0.66%)
May 05, 2016 2471 2499 2455 2482 0 +10.37(+0.42%)
May 04, 2016 2464 2497 2447 2472 0 -14.41(-0.58%)
May 03, 2016 2494 2511 2460 2486 0 -15.51(-0.62%)
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.