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 (%)
Mar 31, 2009 862.58 883.07 850.26 861.23 0 +4.75(+0.55%)
Mar 30, 2009 867.27 874.76 837.46 856.48 0 -26.47(-3.00%)
Mar 27, 2009 885.96 908.15 870.69 882.94 0 -13.60(-1.52%)
Mar 26, 2009 863.72 899.03 853.86 896.54 0 +38.62(+4.50%)
Mar 25, 2009 845.60 875.77 830.65 857.93 0 +14.48(+1.72%)
Mar 24, 2009 846.23 864.19 833.96 843.45 0 -12.67(-1.48%)
Mar 23, 2009 836.59 859.10 827.45 856.12 0 +46.94(+5.80%)
Mar 20, 2009 830.04 841.62 800.94 809.18 0 -20.16(-2.43%)
Mar 19, 2009 836.28 844.62 814.52 829.35 0 +2.06(+0.25%)
Mar 18, 2009 821.09 844.57 803.74 827.29 0 +2.56(+0.31%)
Mar 17, 2009 800.17 828.34 789.54 824.73 0 +24.43(+3.05%)
Mar 16, 2009 808.12 823.80 792.69 800.30 0 -2.46(-0.31%)
Mar 13, 2009 793.19 813.19 781.36 802.76 0 +12.50(+1.58%)
Mar 12, 2009 765.89 797.81 749.47 790.25 0 +20.72(+2.69%)
Mar 11, 2009 776.28 799.33 756.54 769.53 0 -2.09(-0.27%)
Mar 10, 2009 744.30 777.64 734.94 771.62 0 +39.95(+5.46%)
Mar 09, 2009 741.32 757.12 720.30 731.68 0 -18.25(-2.43%)
Mar 06, 2009 753.93 770.17 728.65 749.93 0 -1.18(-0.16%)
Mar 05, 2009 773.65 782.11 743.18 751.11 0 -35.44(-4.51%)
Mar 04, 2009 765.18 800.59 755.52 786.55 0 +29.94(+3.96%)
Mar 03, 2009 770.39 785.91 746.52 756.62 0 -4.25(-0.56%)
Mar 02, 2009 796.84 804.51 755.60 760.87 0 -49.38(-6.10%)
Feb 27, 2009 813.01 835.22 795.87 810.25 0 -14.59(-1.77%)
Feb 26, 2009 850.57 858.15 819.27 824.84 0 -18.56(-2.20%)
Feb 25, 2009 858.17 867.31 828.40 843.40 0 -18.96(-2.20%)
Feb 24, 2009 837.25 869.30 828.52 862.36 0 +32.92(+3.97%)
Feb 23, 2009 859.45 869.58 824.18 829.44 0 -22.86(-2.68%)
Feb 20, 2009 857.37 872.30 833.85 852.29 0 -15.37(-1.77%)
Feb 19, 2009 880.34 894.93 861.43 867.66 0 -7.73(-0.88%)
Feb 18, 2009 893.50 905.40 860.31 875.38 0 -20.03(-2.24%)
Feb 17, 2009 907.67 918.85 882.16 895.42 0 -36.29(-3.90%)
Feb 16, 2009 923.46 948.73 914.17 931.71 0 +0.00(+0.00%)
Feb 13, 2009 923.46 948.73 914.17 931.71 0 +7.30(+0.79%)
Feb 12, 2009 900.45 928.29 888.48 924.41 0 +11.73(+1.29%)
Feb 11, 2009 909.14 924.55 894.89 912.68 0 +6.70(+0.74%)
Feb 10, 2009 933.74 946.98 898.18 905.98 0 -30.83(-3.29%)
Feb 09, 2009 940.47 954.95 922.29 936.81 0 -5.91(-0.63%)
Feb 06, 2009 925.10 957.40 913.23 942.72 0 +11.02(+1.18%)
Feb 05, 2009 905.97 945.58 891.82 931.70 0 +19.79(+2.17%)
Feb 04, 2009 908.17 940.86 893.65 911.91 0 +8.91(+0.99%)
Feb 03, 2009 898.35 915.82 877.49 903.00 0 +6.63(+0.74%)
Feb 02, 2009 885.83 908.72 874.68 896.38 0 -1.81(-0.20%)
Jan 30, 2009 914.24 927.24 887.51 898.19 0 -13.19(-1.45%)
Jan 29, 2009 925.09 936.02 899.66 911.38 0 -22.80(-2.44%)
Jan 28, 2009 925.72 947.78 913.17 934.18 0 +20.92(+2.29%)
Jan 27, 2009 902.75 925.75 890.80 913.26 0 +12.06(+1.34%)
Jan 26, 2009 893.91 917.26 883.00 901.20 0 +11.55(+1.30%)
Jan 23, 2009 886.06 907.80 864.89 889.65 0 -13.93(-1.54%)
Jan 22, 2009 905.35 918.22 881.84 903.58 0 -14.15(-1.54%)
Jan 21, 2009 904.53 928.24 883.63 917.73 0 +24.37(+2.73%)
Jan 20, 2009 934.67 948.48 886.71 893.36 0 -60.48(-6.34%)
Jan 19, 2009 1013 1049 908.64 953.85 0 +15.11(+1.61%)
Jan 16, 2009 932.61 954.03 910.29 938.74 0 +13.60(+1.47%)
Jan 15, 2009 896.61 939.31 874.39 925.14 0 +19.59(+2.16%)
Jan 14, 2009 913.12 930.37 889.42 905.55 0 -22.36(-2.41%)
Jan 13, 2009 902.44 941.10 889.48 927.91 0 +25.44(+2.82%)
Jan 12, 2009 917.34 928.68 890.92 902.46 0 -10.41(-1.14%)
Jan 09, 2009 928.93 937.57 899.17 912.87 0 -15.86(-1.71%)
Jan 08, 2009 930.59 945.13 905.48 928.73 0 -7.34(-0.78%)
Jan 07, 2009 939.10 955.58 917.02 936.07 0 -17.59(-1.84%)
Jan 06, 2009 944.99 972.09 928.28 953.65 0 +9.24(+0.98%)
Jan 05, 2009 934.35 957.84 916.09 944.42 0 +3.02(+0.32%)
Jan 02, 2009 910.60 948.26 897.52 941.40 0 +32.87(+3.62%)
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.