Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 29, 2011 1775 1797 1763 1777 0 -8.90(-0.50%)
Apr 28, 2011 1777 1800 1768 1786 0 -0.75(-0.04%)
Apr 27, 2011 1770 1796 1761 1787 0 +19.20(+1.09%)
Apr 26, 2011 1735 1788 1731 1768 0 +47.23(+2.75%)
Apr 25, 2011 1724 1732 1705 1720 0 -8.51(-0.49%)
Apr 21, 2011 1715 1734 1703 1729 0 +19.49(+1.14%)
Apr 20, 2011 1688 1717 1683 1709 0 +43.89(+2.64%)
Apr 19, 2011 1660 1672 1647 1665 0 +7.10(+0.43%)
Apr 18, 2011 1670 1674 1638 1658 0 -32.24(-1.91%)
Apr 15, 2011 1674 1700 1665 1691 0 +16.85(+1.01%)
Apr 14, 2011 1668 1682 1652 1674 0 -5.42(-0.32%)
Apr 13, 2011 1675 1695 1659 1679 0 +8.96(+0.54%)
Apr 12, 2011 1679 1691 1659 1670 0 -17.92(-1.06%)
Apr 11, 2011 1691 1704 1676 1688 0 -1.19(-0.07%)
Apr 08, 2011 1703 1711 1679 1689 0 -7.82(-0.46%)
Apr 07, 2011 1704 1716 1684 1697 0 -9.32(-0.55%)
Apr 06, 2011 1711 1723 1693 1706 0 +1.19(+0.07%)
Apr 05, 2011 1701 1722 1690 1705 0 -1.01(-0.06%)
Apr 04, 2011 1713 1724 1691 1706 0 -1.31(-0.08%)
Apr 01, 2011 1702 1722 1690 1708 0 +13.96(+0.82%)
Mar 31, 2011 1685 1700 1675 1694 0 +5.63(+0.33%)
Mar 30, 2011 1687 1694 1679 1688 0 +13.55(+0.81%)
Mar 29, 2011 1658 1680 1647 1674 0 +15.57(+0.94%)
Mar 28, 2011 1668 1680 1654 1659 0 -5.96(-0.36%)
Mar 25, 2011 1656 1679 1648 1665 0 +10.82(+0.65%)
Mar 24, 2011 1652 1663 1632 1654 0 +13.52(+0.82%)
Mar 23, 2011 1635 1651 1621 1640 0 -1.05(-0.06%)
Mar 22, 2011 1644 1658 1629 1642 0 -3.94(-0.24%)
Mar 21, 2011 1643 1652 1631 1645 0 +34.10(+2.12%)
Mar 18, 2011 1614 1632 1596 1611 0 +17.72(+1.11%)
Mar 17, 2011 1607 1621 1582 1594 0 +8.36(+0.53%)
Mar 16, 2011 1608 1619 1570 1585 0 -28.28(-1.75%)
Mar 15, 2011 1596 1627 1587 1614 0 -25.62(-1.56%)
Mar 14, 2011 1642 1658 1620 1639 0 -14.61(-0.88%)
Mar 11, 2011 1640 1663 1624 1654 0 +10.21(+0.62%)
Mar 10, 2011 1661 1672 1632 1644 0 -38.30(-2.28%)
Mar 09, 2011 1691 1700 1662 1682 0 -14.84(-0.87%)
Mar 08, 2011 1686 1710 1672 1697 0 +14.94(+0.89%)
Mar 07, 2011 1704 1716 1665 1682 0 -22.97(-1.35%)
Mar 04, 2011 1687 1719 1668 1705 0 +24.33(+1.45%)
Mar 03, 2011 1659 1694 1655 1680 0 +35.05(+2.13%)
Mar 02, 2011 1628 1656 1620 1645 0 +12.71(+0.78%)
Mar 01, 2011 1661 1674 1627 1633 0 -19.38(-1.17%)
Feb 28, 2011 1651 1670 1635 1652 0 +2.91(+0.18%)
Feb 25, 2011 1625 1655 1619 1649 0 +25.90(+1.60%)
Feb 24, 2011 1607 1640 1597 1623 0 +12.88(+0.80%)
Feb 23, 2011 1640 1651 1597 1610 0 -31.50(-1.92%)
Feb 22, 2011 1658 1672 1631 1642 0 -34.86(-2.08%)
Feb 18, 2011 1677 1677 1677 0 +8.77(+0.53%)
Feb 17, 2011 1644 1676 1632 1668 0 +7.54(+0.45%)
Feb 16, 2011 1650 1672 1639 1660 0 +14.72(+0.89%)
Feb 15, 2011 1660 1673 1634 1646 0 -19.39(-1.16%)
Feb 14, 2011 1663 1680 1651 1665 0 -0.64(-0.04%)
Feb 11, 2011 1644 1675 1634 1666 0 +14.53(+0.88%)
Feb 10, 2011 1630 1657 1620 1651 0 +10.57(+0.64%)
Feb 09, 2011 1635 1651 1621 1641 0 +1.48(+0.09%)
Feb 08, 2011 1632 1651 1619 1639 0 +4.32(+0.26%)
Feb 07, 2011 1616 1644 1612 1635 0 +24.29(+1.51%)
Feb 04, 2011 1589 1623 1576 1611 0 +24.13(+1.52%)
Feb 03, 2011 1578 1600 1562 1586 0 -5.17(-0.32%)
Feb 02, 2011 1590 1613 1578 1592 0 -18.50(-1.15%)
Feb 01, 2011 1588 1624 1587 1610 0 +21.85(+1.38%)
Jan 31, 2011 1571 1599 1562 1588 0 +18.05(+1.15%)
Jan 28, 2011 1593 1614 1560 1570 0 -27.57(-1.73%)
Jan 27, 2011 1589 1613 1583 1598 0 +6.02(+0.38%)
Jan 26, 2011 1577 1607 1569 1592 0 +11.53(+0.73%)
Jan 25, 2011 1561 1592 1555 1580 0 +8.28(+0.53%)
Jan 24, 2011 1550 1583 1549 1572 0 +17.13(+1.10%)
Jan 21, 2011 1556 1579 1546 1555 0 +0.37(+0.02%)
Jan 20, 2011 1553 1576 1537 1554 0 -15.33(-0.98%)
Jan 19, 2011 1588 1603 1559 1570 0 -28.27(-1.77%)
Jan 18, 2011 1568 1605 1569 1598 0 +18.59(+1.18%)
Jan 14, 2011 1579 1579 1579 0 +12.00(+0.77%)
Jan 13, 2011 1561 1581 1556 1567 0 -1.61(-0.10%)
Jan 12, 2011 1560 1583 1555 1569 0 +13.41(+0.86%)
Jan 11, 2011 1547 1573 1542 1556 0 +6.45(+0.42%)
Jan 10, 2011 1530 1566 1526 1549 0 +3.49(+0.23%)
Jan 07, 2011 1540 1562 1523 1546 0 -1.30(-0.08%)
Jan 06, 2011 1541 1563 1535 1547 0 -0.96(-0.06%)
Jan 05, 2011 1530 1557 1527 1548 0 +6.65(+0.43%)
Jan 04, 2011 1546 1563 1524 1541 0 -11.78(-0.76%)
Jan 03, 2011 1535 1565 1531 1553 0 +18.52(+1.21%)
Dec 31, 2010 1535 1550 1530 1535 0 -9.60(-0.62%)
Dec 30, 2010 1536 1555 1535 1544 0 -1.72(-0.11%)
Dec 29, 2010 1539 1558 1535 1546 0 +2.14(+0.14%)
Dec 28, 2010 1544 1557 1534 1544 0 -6.74(-0.43%)
Dec 27, 2010 1532 1557 1528 1550 0 +6.85(+0.44%)
Dec 23, 2010 1531 1553 1532 1544 0 +1.97(+0.13%)
Dec 22, 2010 1536 1550 1528 1542 0 +2.66(+0.17%)
Dec 21, 2010 1537 1551 1528 1539 0 +3.80(+0.25%)
Dec 20, 2010 1531 1549 1515 1535 0 +2.08(+0.14%)
Dec 17, 2010 1522 1544 1509 1533 0 +9.50(+0.62%)
Dec 16, 2010 1504 1530 1494 1524 0 +19.81(+1.32%)
Dec 15, 2010 1506 1529 1490 1504 0 -10.61(-0.70%)
Dec 14, 2010 1516 1534 1506 1514 0 +14.69(+0.98%)
Dec 10, 2010 1482 1511 1478 1500 0 +34.44(+2.35%)
Dec 09, 2010 1461 1475 1451 1465 0 +5.15(+0.35%)
Dec 08, 2010 1461 1473 1449 1460 0 -0.16(-0.01%)
Dec 07, 2010 1466 1478 1453 1460 0 +4.95(+0.34%)
Dec 06, 2010 1456 1467 1444 1455 0 -6.54(-0.45%)
Dec 03, 2010 1443 1468 1435 1462 0 +12.15(+0.84%)
Dec 02, 2010 1424 1456 1416 1450 0 +22.92(+1.61%)
Dec 01, 2010 1416 1436 1407 1427 0 +30.94(+2.22%)
Nov 30, 2010 1395 1411 1385 1396 0 -14.12(-1.00%)
Nov 29, 2010 1407 1417 1384 1410 0 -7.60(-0.54%)
Nov 26, 2010 1415 1428 1407 1418 0 -7.91(-0.55%)
Nov 24, 2010 1402 1426 1426 1426 0 +33.31(+2.39%)
Nov 23, 2010 1399 1406 1379 1392 0 -21.78(-1.54%)
Nov 22, 2010 1402 1421 1391 1414 0 +3.90(+0.28%)
Nov 19, 2010 1407 1418 1395 1410 0 +2.29(+0.16%)
Nov 18, 2010 1395 1418 1389 1408 0 +25.69(+1.86%)
Nov 17, 2010 1378 1395 1369 1382 0 +5.60(+0.41%)
Nov 16, 2010 1393 1401 1366 1376 0 -27.85(-1.98%)
Nov 15, 2010 1411 1423 1393 1404 0 -2.73(-0.19%)
Nov 12, 2010 1410 1430 1393 1407 0 -11.82(-0.83%)
Nov 11, 2010 1407 1425 1394 1419 0 -2.75(-0.19%)
Nov 10, 2010 1408 1430 1393 1422 0 +12.45(+0.88%)
Nov 09, 2010 1426 1431 1401 1409 0 -16.35(-1.15%)
Nov 08, 2010 1421 1435 1410 1426 0 -5.31(-0.37%)
Nov 05, 2010 1426 1441 1412 1431 0 +5.41(+0.38%)
Nov 04, 2010 1412 1434 1401 1425 0 +27.28(+1.95%)
Nov 03, 2010 1390 1405 1376 1398 0 +9.94(+0.72%)
Nov 02, 2010 1387 1399 1373 1388 0 +13.02(+0.95%)
Nov 01, 2010 1376 1393 1361 1375 0 +0.07(+0.01%)
Oct 29, 2010 1365 1385 1360 1375 0 +1.89(+0.14%)
Oct 28, 2010 1376 1397 1356 1373 0 +3.56(+0.26%)
Oct 27, 2010 1358 1380 1349 1370 0 +7.67(+0.56%)
Oct 25, 2010 1350 1373 1348 1362 0 +15.81(+1.17%)
Oct 23, 2010 1338 1354 1334 1346 0 +0.02(+0.00%)
Oct 22, 2010 1339 1356 1334 1346 0 +4.49(+0.33%)
Oct 21, 2010 1330 1360 1322 1342 0 +10.99(+0.83%)
Oct 20, 2010 1310 1344 1311 1331 0 +17.97(+1.37%)
Oct 19, 2010 1320 1338 1302 1313 0 -34.91(-2.59%)
Oct 18, 2010 1332 1353 1328 1348 0 +12.26(+0.92%)
Oct 15, 2010 1336 1349 1320 1335 0 +5.94(+0.45%)
Oct 14, 2010 1333 1347 1319 1329 0 -11.63(-0.87%)
Oct 13, 2010 1323 1349 1320 1341 0 +22.36(+1.70%)
Oct 12, 2010 1304 1328 1295 1319 0 +219.29(+19.95%)
Oct 11, 2010 1084 1108 1091 1099 0 -0.57(-0.05%)
Oct 08, 2010 1085 1108 1085 1100 0 +6.78(+0.62%)
Oct 07, 2010 1086 1107 1085 1093 0 -1.24(-0.11%)
Oct 06, 2010 1089 1110 1085 1094 0 -9.16(-0.83%)
Oct 05, 2010 1079 1111 1087 1104 0 +22.43(+2.07%)
Oct 04, 2010 1085 1103 1073 1081 0 -19.33(-1.76%)
Oct 01, 2010 1092 1115 1090 1101 0 +1.13(+0.10%)
Sep 30, 2010 1092 1118 1090 1099 0 -217.04(-16.49%)
Sep 29, 2010 1079 1324 1303 1316 0 +3.14(+0.24%)
Sep 28, 2010 1073 1319 1290 1313 0 +10.67(+0.82%)
Sep 27, 2010 1077 1313 1295 1303 0 -4.49(-0.34%)
Sep 24, 2010 1066 1315 1289 1307 0 +23.26(+1.81%)
Sep 23, 2010 1055 1301 1278 1284 0 -9.68(-0.75%)
Sep 22, 2010 1065 1310 1286 1294 0 -3.11(-0.24%)
Sep 21, 2010 1061 1306 1281 1297 0 +1.04(+0.08%)
Sep 20, 2010 1052 1301 1276 1296 0 +17.42(+1.36%)
Sep 17, 2010 1048 1289 1267 1278 0 +9.70(+0.76%)
Sep 15, 2010 1032 1274 1254 1268 0 +3.48(+0.28%)
Sep 14, 2010 1028 1277 1249 1265 0 +5.38(+0.43%)
Sep 13, 2010 1021 1267 1245 1260 0 +17.47(+1.41%)
Sep 10, 2010 1010 1252 1233 1242 0 +2.70(+0.22%)
Sep 09, 2010 1010 1252 1230 1239 0 +7.82(+0.63%)
Sep 08, 2010 1000 1241 1225 1232 0 +1.44(+0.12%)
Sep 07, 2010 1015 1249 1226 1230 0 -18.84(-1.51%)
Sep 03, 2010 1249 1249 1249 0 +18.62(+1.51%)
Sep 02, 2010 987.14 1234 1213 1230 0 +11.78(+0.97%)
Sep 01, 2010 962.15 1224 1190 1219 0 +38.14(+3.23%)
Aug 31, 2010 946.72 1193 1170 1180 0 -7.22(-0.61%)
Aug 30, 2010 967.68 1208 1185 1188 0 -15.57(-1.29%)
Aug 27, 2010 967.39 1207 1179 1203 0 +13.27(+1.12%)
Aug 26, 2010 970.01 1211 1185 1190 0 -6.61(-0.55%)
Aug 25, 2010 950.10 1201 1168 1197 0 +9.90(+0.83%)
Aug 24, 2010 966.27 1205 1179 1187 0 -22.88(-1.89%)
Aug 23, 2010 991.87 1231 1206 1210 0 -10.00(-0.82%)
Aug 20, 2010 983.44 1225 1204 1220 0 -2.59(-0.21%)
Aug 19, 2010 1009 1246 1216 1222 0 -23.38(-1.88%)
Aug 18, 2010 1012 1255 1234 1246 0 -1.60(-0.13%)
Aug 17, 2010 998.90 1256 1224 1247 0 +31.70(+2.61%)
Aug 16, 2010 975.93 1224 1201 1215 0 +2.43(+0.20%)
Aug 13, 2010 983.52 1227 1207 1213 0 -7.26(-0.59%)
Aug 12, 2010 986.94 1232 1213 1220 0 -14.43(-1.17%)
Aug 11, 2010 1022 1256 1228 1235 0 -33.41(-2.63%)
Aug 10, 2010 1037 1280 1257 1268 0 -12.27(-0.96%)
Aug 09, 2010 1044 1285 1264 1280 0 +10.99(+0.87%)
Aug 06, 2010 1036 1275 1246 1269 0 +4.28(+0.34%)
Aug 05, 2010 1032 1274 1254 1265 0 -2.84(-0.22%)
Aug 04, 2010 1035 1276 1250 1268 0 +13.43(+1.07%)
Aug 03, 2010 1037 1271 1244 1255 0 -6.51(-0.52%)
Aug 02, 2010 1038 1275 1247 1261 0 +13.90(+1.11%)
Jul 30, 2010 1208 1257 1229 1247 0 -0.74(-0.06%)
Jul 29, 2010 1045 1274 1236 1248 0 -8.61(-0.69%)
Jul 28, 2010 1037 1274 1246 1257 0 +0.40(+0.03%)
Jul 27, 2010 1047 1293 1250 1256 0 -43.84(-3.37%)
Jul 26, 2010 1067 1306 1280 1300 0 +13.01(+1.01%)
Jul 23, 2010 1047 1293 1258 1287 0 +4.27(+0.33%)
Jul 22, 2010 1044 1291 1258 1283 0 +27.01(+2.15%)
Jul 21, 2010 1051 1279 1249 1256 0 -11.30(-0.89%)
Jul 20, 2010 1034 1268 1237 1267 0 +7.58(+0.60%)
Jul 19, 2010 1036 1267 1247 1259 0 +6.25(+0.50%)
Jul 16, 2010 1038 1282 1250 1253 0 -29.40(-2.29%)
Jul 15, 2010 1254 1295 1271 1283 0 -5.61(-0.44%)
Jul 14, 2010 1251 1298 1275 1288 0 +2.18(+0.17%)
Jul 13, 2010 1236 1292 1263 1286 0 +27.83(+2.21%)
Jul 12, 2010 1152 1277 1251 1258 0 -15.79(-1.24%)
Jul 09, 2010 1152 1280 1261 1274 0 +4.30(+0.34%)
Jul 08, 2010 1151 1278 1257 1270 0 +7.00(+0.55%)
Jul 07, 2010 1132 1269 1233 1263 0 +12.54(+1.00%)
Jul 06, 2010 1136 1272 1236 1250 0 +12.62(+1.02%)
Jul 02, 2010 1196 1256 1226 1237 0 -5.58(-0.45%)
Jul 01, 2010 1214 1261 1219 1243 0 -13.36(-1.06%)
Jun 30, 2010 1226 1284 1251 1256 0 -9.02(-0.71%)
Jun 29, 2010 1241 1296 1255 1265 0 -41.95(-3.21%)
Jun 25, 2010 1266 1321 1289 1307 0 +6.18(+0.47%)
Jun 24, 2010 1283 1329 1294 1301 0 -25.86(-1.95%)
Jun 23, 2010 1295 1341 1312 1327 0 -2.85(-0.21%)
Jun 22, 2010 1315 1363 1327 1330 0 -20.52(-1.52%)
Jun 21, 2010 1333 1378 1342 1350 0 -2.88(-0.21%)
Jun 18, 2010 1320 1366 1342 1353 0 +1.18(+0.09%)
Jun 17, 2010 1319 1362 1334 1352 0 -0.63(-0.05%)
Jun 16, 2010 1307 1362 1334 1353 0 +0.55(+0.04%)
Jun 15, 2010 1296 1355 1323 1352 0 +29.89(+2.26%)
Jun 14, 2010 1294 1348 1315 1322 0 +2.19(+0.17%)
Jun 11, 2010 1295 1324 1289 1320 0 +12.05(+0.92%)
Jun 10, 2010 1256 1312 1278 1308 0 +35.73(+2.81%)
Jun 09, 2010 1247 1301 1263 1272 0 -0.78(-0.06%)
Jun 08, 2010 1282 1296 1250 1273 0 -6.77(-0.53%)
Jun 07, 2010 1265 1310 1275 1280 0 -16.80(-1.30%)
Jun 04, 2010 1270 1335 1290 1297 0 -52.72(-3.91%)
Jun 03, 2010 1311 1359 1333 1349 0 +7.44(+0.55%)
Jun 02, 2010 1286 1344 1303 1342 0 +27.50(+2.09%)
Jun 01, 2010 1299 1350 1312 1314 0 -28.04(-2.09%)
May 28, 2010 1343 1343 1343 0 -15.30(-1.13%)
May 27, 2010 1299 1360 1325 1358 0 +47.83(+3.65%)
May 26, 2010 1283 1340 1303 1310 0 -1.10(-0.08%)
May 25, 2010 1257 1316 1272 1311 0 -4.98(-0.38%)
May 24, 2010 1285 1338 1305 1316 0 -6.26(-0.47%)
May 21, 2010 1292 1333 1280 1322 0 +14.45(+1.10%)
May 20, 2010 1279 1339 1302 1308 0 -52.75(-3.88%)
May 19, 2010 1331 1383 1344 1361 0 -11.95(-0.87%)
May 18, 2010 1372 1414 1366 1373 0 -24.43(-1.75%)
May 17, 2010 1360 1410 1370 1397 0 +8.81(+0.63%)
May 14, 2010 1378 1418 1370 1388 0 -28.55(-2.02%)
May 13, 2010 1412 1440 1407 1417 0 -8.37(-0.59%)
May 12, 2010 1397 1437 1401 1425 0 +16.42(+1.17%)
May 11, 2010 1414 1426 1396 1409 0 -1.56(-0.11%)
May 10, 2010 1384 1419 1384 1410 0 +61.44(+4.56%)
May 07, 2010 1373 1393 1332 1349 0 -40.25(-2.90%)
May 06, 2010 1408 1443 1305 1389 0 -30.92(-2.18%)
May 05, 2010 1428 1446 1404 1420 0 -24.67(-1.71%)
May 04, 2010 1462 1473 1430 1445 0 -39.01(-2.63%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.