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

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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 (%)
Oct 31, 2023 435.91 446.00 432.57 444.18 2,899,268 +10.65(+2.46%)
Oct 30, 2023 431.60 434.77 419.65 433.53 2,950,503 +2.70(+0.63%)
Oct 27, 2023 438.99 439.37 426.80 430.83 2,498,910 -8.74(-1.99%)
Oct 26, 2023 430.56 444.74 428.60 439.57 2,975,222 +6.97(+1.61%)
Oct 25, 2023 422.44 438.26 415.05 432.60 7,917,121 -25.05(-5.47%)
Oct 24, 2023 451.33 458.24 446.54 457.65 2,379,799 -3.55(-0.77%)
Oct 23, 2023 461.13 468.85 459.37 461.19 1,900,039 -2.55(-0.55%)
Oct 20, 2023 468.88 470.57 462.63 463.74 1,601,467 -5.30(-1.13%)
Oct 19, 2023 471.67 476.06 466.81 469.04 2,017,238 +2.41(+0.52%)
Oct 18, 2023 480.34 480.34 466.25 466.64 2,137,488 -17.49(-3.61%)
Oct 17, 2023 478.36 489.31 477.06 484.12 1,356,959 -3.76(-0.77%)
Oct 16, 2023 482.21 491.39 479.64 487.89 1,249,356 +5.68(+1.18%)
Oct 13, 2023 478.99 483.62 475.37 482.21 2,007,017 +0.29(+0.06%)
Oct 12, 2023 491.19 495.19 469.98 481.92 2,028,897 -10.06(-2.04%)
Oct 11, 2023 496.56 497.97 491.13 491.97 1,208,678 -3.51(-0.71%)
Oct 10, 2023 494.93 498.87 492.27 495.49 1,306,604 +0.02(+0.00%)
Oct 09, 2023 494.34 497.00 489.74 495.47 1,184,049 -2.42(-0.49%)
Oct 06, 2023 495.16 501.49 492.41 497.89 1,109,915 +0.53(+0.11%)
Oct 05, 2023 496.73 499.77 492.04 497.36 918,755 -4.42(-0.88%)
Oct 04, 2023 500.54 502.52 495.18 501.78 1,023,452 +2.84(+0.57%)
Oct 03, 2023 492.24 501.83 491.94 498.94 1,561,486 +3.81(+0.77%)
Oct 02, 2023 502.41 504.36 490.03 495.13 1,654,447 -10.37(-2.05%)
Sep 29, 2023 508.53 510.31 504.10 505.50 1,382,779 +3.15(+0.63%)
Sep 28, 2023 501.38 506.73 499.67 502.35 1,445,255 +4.72(+0.95%)
Sep 27, 2023 501.95 503.90 494.26 497.63 1,346,449 -3.30(-0.66%)
Sep 26, 2023 502.33 505.77 500.17 500.92 1,191,567 -4.06(-0.80%)
Sep 25, 2023 500.56 505.37 502.13 504.99 962,814 +2.87(+0.57%)
Sep 22, 2023 502.23 506.49 500.90 502.12 1,199,579 +1.20(+0.24%)
Sep 21, 2023 501.76 503.13 498.89 500.92 1,609,057 -3.30(-0.65%)
Sep 20, 2023 510.69 511.24 503.49 504.22 1,272,983 -3.84(-0.76%)
Sep 19, 2023 504.55 508.73 502.64 508.06 1,182,692 +1.01(+0.20%)
Sep 18, 2023 514.82 514.82 506.62 507.05 1,301,824 -7.79(-1.51%)
Sep 15, 2023 514.95 533.48 508.63 514.84 5,188,647 -0.11(-0.02%)
Sep 14, 2023 514.44 517.53 505.86 514.95 1,600,408 +5.08(+1.00%)
Sep 13, 2023 498.18 525.26 497.01 509.87 2,363,884 -0.09(-0.02%)
Sep 12, 2023 513.96 513.96 508.34 509.96 1,571,159 -3.94(-0.77%)
Sep 11, 2023 514.37 516.58 511.81 513.90 1,559,137 -3.32(-0.64%)
Sep 08, 2023 528.93 531.59 511.75 517.23 1,838,603 -13.36(-2.52%)
Sep 07, 2023 534.16 537.64 529.61 530.59 1,081,396 -5.03(-0.94%)
Sep 06, 2023 539.83 544.34 534.92 535.62 1,220,392 -5.30(-0.98%)
Sep 05, 2023 558.15 558.56 540.60 540.92 1,407,889 -15.18(-2.73%)
Sep 01, 2023 562.31 564.72 555.70 556.10 1,017,587 +0.12(+0.02%)
Aug 31, 2023 559.27 562.55 555.83 555.98 1,194,531 -1.90(-0.34%)
Aug 30, 2023 556.65 561.80 553.62 557.87 775,055 +3.58(+0.65%)
Aug 29, 2023 545.14 556.34 543.86 554.29 1,294,045 +10.20(+1.87%)
Aug 28, 2023 543.22 545.53 539.44 544.09 643,992 +3.59(+0.66%)
Aug 25, 2023 537.70 542.95 534.88 540.50 751,447 +3.57(+0.67%)
Aug 24, 2023 544.10 548.51 536.84 536.92 1,328,888 -7.22(-1.33%)
Aug 23, 2023 540.22 546.54 537.10 544.14 1,817,209 +18.15(+3.45%)
Aug 22, 2023 529.93 532.23 525.29 525.99 962,610 -5.20(-0.98%)
Aug 21, 2023 535.48 535.48 529.28 531.19 905,650 -0.12(-0.02%)
Aug 18, 2023 532.07 534.79 527.08 531.31 1,095,909 -3.57(-0.67%)
Aug 17, 2023 529.78 537.15 528.79 534.88 1,259,533 +7.08(+1.34%)
Aug 16, 2023 529.02 530.07 525.69 527.80 982,733 -5.55(-1.04%)
Aug 15, 2023 534.74 537.89 531.07 533.35 896,465 -5.90(-1.09%)
Aug 14, 2023 539.66 541.21 537.26 539.25 1,070,573 -3.43(-0.63%)
Aug 11, 2023 541.90 546.19 539.80 542.68 926,975 -3.49(-0.64%)
Aug 10, 2023 549.26 555.65 544.49 546.18 1,170,762 -0.30(-0.05%)
Aug 09, 2023 553.65 555.27 546.27 546.48 948,978 -8.18(-1.48%)
Aug 08, 2023 552.05 555.78 544.51 554.66 1,004,141 +3.98(+0.72%)
Aug 07, 2023 548.89 553.38 545.76 550.68 738,777 +3.14(+0.57%)
Aug 04, 2023 546.41 553.87 545.67 547.53 1,104,505 +0.26(+0.05%)
Aug 03, 2023 549.18 551.60 544.21 547.27 1,105,389 -5.37(-0.97%)
Aug 02, 2023 542.80 554.77 541.52 552.64 1,401,503 +7.90(+1.45%)
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.