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 (%)
Jun 26, 2009 1041 1056 1026 1047 0 +3.77(+0.36%)
Jun 25, 2009 1027 1048 1016 1044 0 +25.81(+2.54%)
Jun 24, 2009 1009 1031 997.78 1018 0 +14.67(+1.46%)
Jun 23, 2009 1012 1024 993.66 1003 0 -6.78(-0.67%)
Jun 22, 2009 1028 1036 1004 1010 0 -25.45(-2.46%)
Jun 19, 2009 1037 1052 1022 1035 0 +7.95(+0.77%)
Jun 18, 2009 1022 1038 1012 1028 0 +4.18(+0.41%)
Jun 17, 2009 1017 1038 1005 1023 0 +7.74(+0.76%)
Jun 16, 2009 1031 1044 1009 1016 0 -13.60(-1.32%)
Jun 15, 2009 1046 1051 1015 1029 0 -27.45(-2.60%)
Jun 12, 2009 1050 1064 1034 1057 0 +0.61(+0.06%)
Jun 11, 2009 1046 1073 1041 1056 0 +8.59(+0.82%)
Jun 10, 2009 1053 1064 1028 1047 0 +0.46(+0.04%)
Jun 09, 2009 1036 1057 1026 1047 0 +15.56(+1.51%)
Jun 08, 2009 1023 1044 1013 1031 0 -5.53(-0.53%)
Jun 05, 2009 1042 1054 1021 1037 0 +5.55(+0.54%)
Jun 04, 2009 1023 1041 1007 1031 0 +11.93(+1.17%)
Jun 03, 2009 1026 1038 1004 1019 0 -12.00(-1.16%)
Jun 02, 2009 1010 1043 1001 1031 0 +18.48(+1.82%)
Jun 01, 2009 992.80 1024 986.68 1013 0 +29.29(+2.98%)
May 29, 2009 975.44 990.99 959.06 983.71 0 +7.76(+0.79%)
May 28, 2009 975.69 987.61 952.66 975.95 0 +6.36(+0.66%)
May 27, 2009 981.09 994.50 963.17 969.59 0 -13.66(-1.39%)
May 26, 2009 948.00 988.10 938.14 983.25 0 +34.01(+3.58%)
May 25, 2009 951.24 967.12 937.36 949.24 0 +0.00(+0.00%)
May 22, 2009 951.24 967.12 937.36 949.24 0 +1.41(+0.15%)
May 21, 2009 961.98 969.76 936.12 947.83 0 -23.65(-2.43%)
May 20, 2009 977.27 992.94 962.17 971.48 0 +0.12(+0.01%)
May 19, 2009 957.66 981.53 946.98 971.36 0 +10.16(+1.06%)
May 18, 2009 952.49 967.72 937.09 961.21 0 +11.17(+1.18%)
May 15, 2009 955.12 966.72 937.48 950.04 0 -9.84(-1.03%)
May 14, 2009 953.93 975.00 939.27 959.88 0 +7.47(+0.78%)
May 13, 2009 973.44 982.26 943.96 952.41 0 -32.75(-3.32%)
May 12, 2009 991.45 1001 967.51 985.16 0 -1.81(-0.18%)
May 11, 2009 987.43 1002 972.75 986.97 0 -13.87(-1.39%)
May 08, 2009 987.37 1015 971.20 1001 0 +23.80(+2.44%)
May 07, 2009 991.51 1004 960.49 977.04 0 -5.08(-0.52%)
May 06, 2009 998.02 1011 965.12 982.13 0 -13.80(-1.39%)
May 05, 2009 1003 1015 981.32 995.93 0 -10.37(-1.03%)
May 04, 2009 999.59 1011 983.51 1006 0 +20.02(+2.03%)
May 01, 2009 962.38 998.03 950.09 986.27 0 +28.74(+3.00%)
Apr 30, 2009 959.02 991.47 939.46 957.54 0 +6.21(+0.65%)
Apr 29, 2009 931.64 964.38 915.87 951.33 0 +29.94(+3.25%)
Apr 28, 2009 902.78 937.28 893.24 921.39 0 +13.05(+1.44%)
Apr 27, 2009 899.97 926.34 890.27 908.35 0 +0.77(+0.09%)
Apr 24, 2009 889.40 922.64 875.85 907.57 0 +24.03(+2.72%)
Apr 23, 2009 889.38 902.94 854.04 883.54 0 -22.15(-2.45%)
Apr 22, 2009 895.36 927.72 883.70 905.69 0 +1.39(+0.15%)
Apr 21, 2009 892.92 917.33 881.00 904.30 0 +6.03(+0.67%)
Apr 20, 2009 912.81 923.01 888.18 898.27 0 -27.90(-3.01%)
Apr 17, 2009 921.07 935.94 907.35 926.18 0 +7.06(+0.77%)
Apr 16, 2009 901.17 927.37 891.78 919.12 0 +23.37(+2.61%)
Apr 15, 2009 891.79 904.87 877.14 895.75 0 +0.78(+0.09%)
Apr 14, 2009 898.15 910.39 883.52 894.97 0 -11.52(-1.27%)
Apr 13, 2009 906.43 917.72 890.35 906.49 0 -9.41(-1.03%)
Apr 10, 2009 895.47 924.37 887.47 915.90 0 +0.00(+0.00%)
Apr 09, 2009 895.47 924.37 887.47 915.90 0 +32.39(+3.67%)
Apr 08, 2009 872.07 889.90 862.41 883.51 0 +12.20(+1.40%)
Apr 07, 2009 880.27 892.48 861.39 871.31 0 -22.75(-2.54%)
Apr 06, 2009 889.58 909.37 869.96 894.05 0 +0.38(+0.04%)
Apr 03, 2009 892.67 906.82 875.30 893.68 0 -2.18(-0.24%)
Apr 02, 2009 877.52 912.64 865.40 895.86 0 +32.90(+3.81%)
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.