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 30, 2012 1595 1605 1576 1592 0 -3.46(-0.22%)
Apr 27, 2012 1591 1609 1571 1596 0 +4.25(+0.27%)
Apr 26, 2012 1569 1603 1563 1591 0 +17.07(+1.08%)
Apr 25, 2012 1559 1587 1543 1574 0 +43.76(+2.86%)
Apr 24, 2012 1523 1547 1504 1530 0 -24.07(-1.55%)
Apr 23, 2012 1553 1565 1532 1555 0 -23.05(-1.46%)
Apr 20, 2012 1585 1600 1571 1578 0 -0.46(-0.03%)
Apr 19, 2012 1586 1603 1565 1578 0 -8.56(-0.54%)
Apr 18, 2012 1583 1598 1573 1587 0 -5.74(-0.36%)
Apr 17, 2012 1575 1603 1573 1592 0 +27.77(+1.77%)
Apr 16, 2012 1579 1586 1556 1565 0 -5.65(-0.36%)
Apr 13, 2012 1591 1601 1566 1570 0 -31.70(-1.98%)
Apr 12, 2012 1569 1610 1567 1602 0 +33.36(+2.13%)
Apr 11, 2012 1571 1585 1555 1569 0 +17.15(+1.11%)
Apr 10, 2012 1590 1600 1545 1551 0 -42.54(-2.67%)
Apr 09, 2012 1600 1610 1582 1594 0 -34.31(-2.11%)
Apr 05, 2012 1618 1639 1610 1628 0 +1.58(+0.10%)
Apr 04, 2012 1639 1648 1614 1627 0 -30.16(-1.82%)
Apr 03, 2012 1657 1674 1640 1657 0 -1.57(-0.09%)
Apr 02, 2012 1643 1669 1630 1658 0 +11.33(+0.69%)
Mar 30, 2012 1653 1663 1637 1647 0 +2.76(+0.17%)
Mar 29, 2012 1637 1652 1625 1644 0 -7.10(-0.43%)
Mar 28, 2012 1675 1680 1636 1651 0 -24.17(-1.44%)
Mar 27, 2012 1679 1696 1663 1676 0 -1.65(-0.10%)
Mar 26, 2012 1656 1682 1650 1677 0 +38.62(+2.36%)
Mar 23, 2012 1626 1644 1611 1639 0 +11.54(+0.71%)
Mar 22, 2012 1623 1636 1606 1627 0 -15.28(-0.93%)
Mar 21, 2012 1645 1657 1633 1642 0 -3.02(-0.18%)
Mar 20, 2012 1648 1659 1632 1645 0 -15.99(-0.96%)
Mar 19, 2012 1658 1675 1648 1661 0 -0.39(-0.02%)
Mar 16, 2012 1665 1675 1650 1662 0 -2.12(-0.13%)
Mar 15, 2012 1644 1669 1635 1664 0 +18.89(+1.15%)
Mar 14, 2012 1645 1658 1631 1645 0 -1.99(-0.12%)
Mar 13, 2012 1621 1653 1613 1647 0 +40.17(+2.50%)
Mar 12, 2012 1622 1630 1597 1607 0 -17.16(-1.06%)
Mar 09, 2012 1609 1637 1605 1624 0 +15.28(+0.95%)
Mar 08, 2012 1594 1616 1576 1609 0 +27.63(+1.75%)
Mar 07, 2012 1570 1591 1561 1581 0 +15.07(+0.96%)
Mar 06, 2012 1572 1585 1555 1566 0 -28.69(-1.80%)
Mar 05, 2012 1603 1615 1581 1595 0 -13.80(-0.86%)
Mar 02, 2012 1624 1635 1599 1609 0 -17.51(-1.08%)
Mar 01, 2012 1621 1639 1609 1626 0 +12.26(+0.76%)
Feb 29, 2012 1628 1642 1605 1614 0 -15.86(-0.97%)
Feb 28, 2012 1623 1642 1610 1630 0 +6.43(+0.40%)
Feb 27, 2012 1604 1634 1590 1623 0 +2.48(+0.15%)
Feb 24, 2012 1620 1638 1608 1621 0 -0.01(-0.00%)
Feb 23, 2012 1606 1630 1578 1621 0 +12.82(+0.80%)
Feb 22, 2012 1605 1622 1591 1608 0 -0.27(-0.02%)
Feb 21, 2012 1623 1632 1598 1608 0 -11.81(-0.73%)
Feb 17, 2012 1620 1620 1620 0 -9.87(-0.61%)
Feb 16, 2012 1606 1640 1589 1630 0 +24.04(+1.50%)
Feb 15, 2012 1624 1633 1596 1606 0 -10.66(-0.66%)
Feb 14, 2012 1607 1626 1596 1616 0 -0.62(-0.04%)
Feb 13, 2012 1617 1634 1601 1617 0 +9.56(+0.59%)
Feb 10, 2012 1612 1621 1586 1608 0 -23.96(-1.47%)
Feb 09, 2012 1635 1647 1610 1631 0 -0.39(-0.02%)
Feb 08, 2012 1622 1643 1611 1632 0 +9.45(+0.58%)
Feb 07, 2012 1623 1640 1607 1622 0 -6.56(-0.40%)
Feb 06, 2012 1625 1643 1611 1629 0 -9.38(-0.57%)
Feb 03, 2012 1622 1649 1610 1638 0 +42.57(+2.67%)
Feb 02, 2012 1597 1613 1583 1596 0 -1.40(-0.09%)
Feb 01, 2012 1576 1610 1566 1597 0 +37.54(+2.41%)
Jan 31, 2012 1564 1580 1542 1560 0 +4.52(+0.29%)
Jan 30, 2012 1542 1566 1528 1555 0 -5.72(-0.37%)
Jan 27, 2012 1546 1571 1539 1561 0 +14.30(+0.92%)
Jan 26, 2012 1568 1581 1534 1547 0 -17.98(-1.15%)
Jan 25, 2012 1548 1578 1532 1565 0 +26.97(+1.75%)
Jan 24, 2012 1500 1555 1493 1538 0 +29.03(+1.92%)
Jan 23, 2012 1502 1522 1488 1509 0 +4.74(+0.32%)
Jan 20, 2012 1510 1523 1490 1504 0 -13.90(-0.92%)
Jan 19, 2012 1501 1531 1493 1518 0 +17.43(+1.16%)
Jan 18, 2012 1469 1508 1460 1500 0 +25.29(+1.71%)
Jan 17, 2012 1470 1492 1461 1475 0 +19.15(+1.32%)
Jan 13, 2012 1456 1456 1456 0 -12.90(-0.88%)
Jan 12, 2012 1461 1476 1443 1469 0 +11.05(+0.76%)
Jan 11, 2012 1435 1465 1428 1458 0 +14.49(+1.00%)
Jan 10, 2012 1428 1454 1420 1443 0 +30.23(+2.14%)
Jan 09, 2012 1404 1421 1390 1413 0 +13.88(+0.99%)
Jan 06, 2012 1392 1413 1379 1399 0 +9.46(+0.68%)
Jan 05, 2012 1369 1398 1359 1390 0 +12.64(+0.92%)
Jan 04, 2012 1384 1399 1365 1377 0 +17.53(+1.29%)
Dec 30, 2011 1367 1377 1356 1359 0 -6.37(-0.47%)
Dec 29, 2011 1348 1371 1341 1366 0 +21.58(+1.61%)
Dec 28, 2011 1375 1379 1339 1344 0 -32.57(-2.37%)
Dec 27, 2011 1370 1388 1363 1377 0 +1.83(+0.13%)
Dec 23, 2011 1375 1375 1375 0 +25.87(+1.92%)
Dec 21, 2011 1354 1361 1325 1349 0 -6.83(-0.50%)
Dec 20, 2011 1333 1363 1328 1356 0 +48.64(+3.72%)
Dec 19, 2011 1329 1345 1303 1307 0 -14.22(-1.08%)
Dec 16, 2011 1329 1346 1305 1322 0 +2.10(+0.16%)
Dec 15, 2011 1323 1335 1303 1319 0 +10.72(+0.82%)
Dec 14, 2011 1322 1334 1297 1309 0 -20.04(-1.51%)
Dec 13, 2011 1353 1368 1320 1329 0 -17.51(-1.30%)
Dec 12, 2011 1361 1369 1330 1346 0 -30.96(-2.25%)
Dec 09, 2011 1355 1387 1343 1377 0 +26.67(+1.97%)
Dec 08, 2011 1389 1400 1346 1351 0 -55.34(-3.94%)
Dec 07, 2011 1400 1417 1377 1406 0 -4.85(-0.34%)
Dec 06, 2011 1406 1423 1392 1411 0 -5.00(-0.35%)
Dec 05, 2011 1413 1439 1402 1416 0 +15.11(+1.08%)
Dec 02, 2011 1417 1438 1393 1401 0 -10.77(-0.76%)
Dec 01, 2011 1400 1434 1399 1411 0 -4.03(-0.28%)
Nov 30, 2011 1385 1427 1384 1415 0 +67.75(+5.03%)
Nov 29, 2011 1340 1364 1335 1348 0 +1.78(+0.13%)
Nov 28, 2011 1328 1361 1327 1346 0 +48.02(+3.70%)
Nov 25, 2011 1289 1322 1289 1298 0 -6.16(-0.47%)
Nov 23, 2011 1304 1304 1304 0 -39.09(-2.91%)
Nov 22, 2011 1336 1364 1329 1343 0 -7.78(-0.58%)
Nov 21, 2011 1345 1365 1328 1351 0 +3.88(+0.29%)
Nov 18, 2011 1368 1376 1339 1347 0 -51.57(-3.69%)
Nov 17, 2011 1418 1438 1385 1399 0 -36.03(-2.51%)
Nov 16, 2011 1421 1463 1418 1435 0 -16.35(-1.13%)
Nov 15, 2011 1420 1461 1417 1451 0 +17.29(+1.21%)
Nov 14, 2011 1430 1457 1421 1434 0 -10.29(-0.71%)
Nov 11, 2011 1422 1459 1425 1444 0 +33.65(+2.39%)
Nov 10, 2011 1412 1437 1397 1410 0 +3.22(+0.23%)
Nov 09, 2011 1426 1452 1398 1407 0 -72.13(-4.88%)
Nov 08, 2011 1461 1485 1440 1479 0 +27.61(+1.90%)
Nov 07, 2011 1438 1460 1414 1452 0 +12.81(+0.89%)
Nov 04, 2011 1432 1455 1412 1439 0 -12.91(-0.89%)
Nov 03, 2011 1433 1462 1408 1452 0 +36.87(+2.61%)
Nov 02, 2011 1403 1428 1384 1415 0 +30.33(+2.19%)
Nov 01, 2011 1388 1421 1367 1385 0 -54.98(-3.82%)
Oct 31, 2011 1471 1482 1434 1440 0 -54.51(-3.65%)
Oct 28, 2011 1474 1508 1462 1494 0 +15.11(+1.02%)
Oct 27, 2011 1442 1503 1420 1479 0 +81.57(+5.84%)
Oct 26, 2011 1421 1435 1365 1397 0 -30.87(-2.16%)
Oct 25, 2011 1453 1478 1420 1428 0 -46.12(-3.13%)
Oct 24, 2011 1429 1482 1418 1474 0 +51.06(+3.59%)
Oct 21, 2011 1406 1436 1390 1423 0 +35.85(+2.58%)
Oct 20, 2011 1374 1395 1348 1387 0 +15.85(+1.16%)
Oct 19, 2011 1397 1408 1364 1372 0 -27.13(-1.94%)
Oct 18, 2011 1372 1411 1346 1399 0 +25.97(+1.89%)
Oct 17, 2011 1404 1412 1366 1373 0 -40.78(-2.89%)
Oct 14, 2011 1419 1431 1396 1414 0 +16.95(+1.21%)
Oct 13, 2011 1403 1418 1372 1397 0 -17.18(-1.22%)
Oct 12, 2011 1408 1437 1395 1414 0 +15.47(+1.11%)
Oct 11, 2011 1365 1408 1358 1398 0 +21.08(+1.53%)
Oct 10, 2011 1345 1387 1339 1377 0 +56.54(+4.28%)
Oct 07, 2011 1352 1364 1302 1321 0 -61.22(-4.43%)
Oct 06, 2011 1357 1386 1347 1382 0 +30.51(+2.26%)
Oct 05, 2011 1311 1360 1294 1351 0 +42.93(+3.28%)
Oct 04, 2011 1234 1311 1226 1308 0 +55.91(+4.46%)
Oct 03, 2011 1294 1316 1248 1253 0 -54.26(-4.15%)
Sep 30, 2011 1320 1345 1299 1307 0 -36.05(-2.68%)
Sep 29, 2011 1350 1364 1307 1343 0 +20.06(+1.52%)
Sep 28, 2011 1377 1390 1318 1323 0 -52.93(-3.85%)
Sep 27, 2011 1365 1408 1354 1376 0 +42.41(+3.18%)
Sep 26, 2011 1320 1341 1290 1333 0 +22.93(+1.75%)
Sep 23, 2011 1281 1326 1272 1310 0 +21.64(+1.68%)
Sep 22, 2011 1287 1310 1265 1289 0 -46.21(-3.46%)
Sep 21, 2011 1395 1409 1333 1335 0 -60.45(-4.33%)
Sep 20, 2011 1411 1446 1392 1395 0 -9.70(-0.69%)
Sep 19, 2011 1401 1418 1372 1405 0 -28.06(-1.96%)
Sep 16, 2011 1444 1459 1412 1433 0 -4.40(-0.31%)
Sep 15, 2011 1429 1447 1405 1438 0 +25.20(+1.78%)
Sep 14, 2011 1384 1434 1360 1412 0 +37.86(+2.75%)
Sep 13, 2011 1347 1384 1338 1374 0 +30.46(+2.27%)
Sep 12, 2011 1313 1350 1304 1344 0 +10.17(+0.76%)
Sep 09, 2011 1362 1377 1322 1334 0 -45.80(-3.32%)
Sep 08, 2011 1403 1417 1372 1380 0 -32.86(-2.33%)
Sep 07, 2011 1376 1418 1369 1412 0 +57.03(+4.21%)
Sep 06, 2011 1319 1362 1306 1355 0 -12.73(-0.93%)
Sep 02, 2011 1368 1368 1368 0 -53.47(-3.76%)
Sep 01, 2011 1448 1470 1416 1422 0 -23.59(-1.63%)
Aug 31, 2011 1454 1476 1428 1445 0 -6.91(-0.48%)
Aug 30, 2011 1442 1467 1424 1452 0 +0.87(+0.06%)
Aug 29, 2011 1417 1456 1411 1451 0 +53.34(+3.82%)
Aug 26, 2011 1347 1403 1320 1398 0 +41.92(+3.09%)
Aug 25, 2011 1392 1401 1347 1356 0 -26.74(-1.93%)
Aug 24, 2011 1346 1388 1336 1383 0 +31.05(+2.30%)
Aug 23, 2011 1300 1356 1287 1352 0 +58.09(+4.49%)
Aug 22, 2011 1328 1338 1285 1294 0 -5.11(-0.39%)
Aug 19, 2011 1297 1341 1287 1299 0 -19.76(-1.50%)
Aug 18, 2011 1376 1383 1306 1319 0 -100.29(-7.07%)
Aug 17, 2011 1433 1448 1401 1419 0 -5.85(-0.41%)
Aug 16, 2011 1443 1460 1409 1425 0 -33.38(-2.29%)
Aug 15, 2011 1435 1464 1423 1458 0 +36.74(+2.58%)
Aug 12, 2011 1396 1442 1380 1421 0 +33.72(+2.43%)
Aug 11, 2011 1322 1408 1309 1388 0 +71.64(+5.44%)
Aug 10, 2011 1350 1378 1306 1316 0 -65.53(-4.74%)
Aug 09, 2011 1378 1393 1287 1381 0 +68.28(+5.20%)
Aug 08, 2011 1379 1404 1307 1313 0 -110.02(-7.73%)
Aug 05, 2011 1452 1474 1380 1423 0 -13.38(-0.93%)
Aug 04, 2011 1495 1505 1432 1437 0 -77.72(-5.13%)
Aug 03, 2011 1517 1540 1467 1514 0 +8.04(+0.53%)
Aug 02, 2011 1545 1571 1502 1506 0 -52.76(-3.38%)
Aug 01, 2011 1616 1624 1539 1559 0 -41.49(-2.59%)
Jul 29, 2011 1587 1628 1570 1601 0 -5.01(-0.31%)
Jul 28, 2011 1615 1643 1592 1606 0 -7.84(-0.49%)
Jul 27, 2011 1665 1672 1600 1613 0 -60.13(-3.59%)
Jul 26, 2011 1700 1710 1663 1673 0 -48.92(-2.84%)
Jul 25, 2011 1722 1741 1711 1722 0 -19.19(-1.10%)
Jul 22, 2011 1738 1749 1724 1742 0 +6.04(+0.35%)
Jul 21, 2011 1716 1746 1703 1736 0 +28.35(+1.66%)
Jul 20, 2011 1711 1720 1688 1707 0 -1.29(-0.08%)
Jul 19, 2011 1683 1715 1679 1708 0 +33.89(+2.02%)
Jul 18, 2011 1692 1704 1655 1675 0 -28.32(-1.66%)
Jul 15, 2011 1698 1714 1680 1703 0 -1.61(-0.09%)
Jul 14, 2011 1730 1742 1695 1705 0 -23.14(-1.34%)
Jul 13, 2011 1732 1752 1714 1728 0 +2.98(+0.17%)
Jul 12, 2011 1733 1749 1711 1725 0 -16.95(-0.97%)
Jul 11, 2011 1767 1778 1734 1742 0 -48.49(-2.71%)
Jul 08, 2011 1788 1808 1761 1790 0 -27.09(-1.49%)
Jul 07, 2011 1819 1830 1797 1817 0 +10.57(+0.59%)
Jul 06, 2011 1796 1814 1788 1807 0 +15.39(+0.86%)
Jul 05, 2011 1693 1801 1773 1791 0 -1.33(-0.07%)
Jul 01, 2011 1793 1793 1793 0 +26.44(+1.50%)
Jun 30, 2011 1652 1782 1745 1766 0 +18.92(+1.08%)
Jun 29, 2011 1739 1761 1729 1747 0 +8.97(+0.52%)
Jun 28, 2011 1708 1745 1700 1738 0 +24.34(+1.42%)
Jun 27, 2011 1698 1723 1684 1714 0 +11.80(+0.69%)
Jun 24, 2011 1724 1731 1691 1702 0 -22.76(-1.32%)
Jun 23, 2011 1706 1729 1681 1725 0 -3.86(-0.22%)
Jun 22, 2011 1723 1753 1716 1729 0 -5.27(-0.30%)
Jun 21, 2011 1707 1744 1702 1734 0 +33.31(+1.96%)
Jun 20, 2011 1696 1707 1689 1701 0 +12.19(+0.72%)
Jun 17, 2011 1690 1710 1676 1689 0 +10.13(+0.60%)
Jun 16, 2011 1681 1700 1661 1678 0 -4.34(-0.26%)
Jun 15, 2011 1703 1716 1676 1683 0 -35.74(-2.08%)
Jun 14, 2011 1703 1734 1698 1718 0 +30.88(+1.83%)
Jun 13, 2011 1700 1709 1677 1688 0 -9.80(-0.58%)
Jun 10, 2011 1708 1722 1690 1697 0 -20.12(-1.17%)
Jun 09, 2011 1702 1731 1693 1718 0 +18.27(+1.08%)
Jun 08, 2011 1705 1716 1689 1699 0 -9.62(-0.56%)
Jun 07, 2011 1713 1733 1699 1709 0 +2.78(+0.16%)
Jun 06, 2011 1679 1732 1701 1706 0 -17.95(-1.04%)
Jun 03, 2011 1682 1744 1709 1724 0 -23.64(-1.35%)
May 24, 2011 1717 1767 1739 1748 0 -8.07(-0.46%)
May 23, 2011 1722 1775 1738 1756 0 -32.73(-1.83%)
May 20, 2011 1797 1806 1775 1788 0 -11.25(-0.63%)
May 19, 2011 1758 1817 1783 1800 0 +18.77(+1.05%)
May 18, 2011 1715 1789 1753 1781 0 +23.90(+1.36%)
May 17, 2011 1764 1774 1740 1757 0 -18.77(-1.06%)
May 16, 2011 1775 1798 1763 1776 0 -8.57(-0.48%)
May 13, 2011 1803 1820 1769 1784 0 +1.97(+0.11%)
May 12, 2011 1762 1790 1750 1782 0 +13.93(+0.79%)
May 11, 2011 1778 1788 1756 1768 0 -14.74(-0.83%)
May 10, 2011 1772 1790 1761 1783 0 +19.50(+1.11%)
May 09, 2011 1752 1772 1739 1764 0 +13.12(+0.75%)
May 06, 2011 1759 1778 1736 1751 0 +13.89(+0.80%)
May 05, 2011 1741 1770 1717 1737 0 -14.38(-0.82%)
May 04, 2011 1772 1785 1737 1751 0 -21.91(-1.24%)
May 03, 2011 1786 1800 1756 1773 0 -13.76(-0.77%)
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.