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

Thermo Fisher Scientific (NY: TMO )

572.38 +1.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 579.30 582.29 576.19 581.21 1,122,985 +1.84(+0.32%)
Mar 27, 2024 572.52 579.77 571.08 579.37 1,525,734 +10.55(+1.85%)
Mar 26, 2024 574.01 574.99 567.84 568.82 1,784,885 -4.74(-0.83%)
Mar 25, 2024 583.21 585.03 571.09 573.56 1,226,900 -9.53(-1.63%)
Mar 22, 2024 586.82 588.99 579.74 583.09 1,061,224 -1.04(-0.18%)
Mar 21, 2024 580.00 587.08 577.60 584.13 1,232,833 +4.08(+0.70%)
Mar 20, 2024 581.05 581.63 576.29 580.05 728,706 -2.67(-0.46%)
Mar 19, 2024 581.28 584.25 577.20 582.72 1,053,624 +2.67(+0.46%)
Mar 18, 2024 585.86 586.85 578.30 580.05 1,554,424 -4.10(-0.70%)
Mar 15, 2024 575.17 584.65 573.73 584.15 1,920,148 -0.76(-0.13%)
Mar 14, 2024 590.98 595.10 581.25 584.91 1,757,975 -8.02(-1.35%)
Mar 13, 2024 598.64 598.64 590.66 592.93 1,035,867 -3.93(-0.66%)
Mar 12, 2024 598.51 600.23 594.30 596.86 1,147,070 -2.18(-0.36%)
Mar 11, 2024 593.79 599.60 589.25 599.04 1,381,305 +1.82(+0.30%)
Mar 08, 2024 596.61 603.42 595.57 597.22 1,601,358 -0.05(-0.01%)
Mar 07, 2024 594.61 598.51 592.11 597.27 1,820,437 +6.16(+1.04%)
Mar 06, 2024 587.96 597.96 585.42 591.11 1,888,040 +6.88(+1.18%)
Mar 05, 2024 580.75 585.76 579.62 584.23 2,000,453 +2.97(+0.51%)
Mar 04, 2024 575.02 582.16 571.14 581.26 1,548,734 +5.31(+0.92%)
Mar 01, 2024 564.19 578.12 562.63 575.95 1,466,993 +6.15(+1.08%)
Feb 29, 2024 574.27 574.62 567.18 569.80 1,795,425 -1.85(-0.32%)
Feb 28, 2024 564.83 572.63 564.65 571.65 1,022,086 +5.86(+1.03%)
Feb 27, 2024 564.61 567.45 560.47 565.80 901,750 +2.69(+0.48%)
Feb 26, 2024 562.97 565.62 560.64 563.11 759,064 -1.23(-0.22%)
Feb 23, 2024 562.50 566.31 560.49 564.34 970,711 +4.22(+0.75%)
Feb 22, 2024 554.63 560.37 549.91 560.12 1,140,339 +7.63(+1.38%)
Feb 21, 2024 545.75 552.61 543.93 552.49 786,995 +4.71(+0.86%)
Feb 20, 2024 544.50 550.05 541.99 547.78 989,945 +0.30(+0.05%)
Feb 16, 2024 545.96 552.33 545.96 547.48 1,029,024 -0.73(-0.13%)
Feb 15, 2024 546.90 552.86 544.92 548.21 1,520,042 +0.30(+0.05%)
Feb 14, 2024 541.28 548.33 541.28 547.91 1,309,201 +9.66(+1.80%)
Feb 13, 2024 541.06 545.83 534.06 538.25 1,268,847 -8.25(-1.51%)
Feb 12, 2024 550.64 550.64 543.75 546.50 1,073,743 -3.89(-0.71%)
Feb 09, 2024 549.29 553.77 547.93 550.39 1,281,681 -0.14(-0.03%)
Feb 08, 2024 551.84 552.50 541.10 550.53 1,597,328 -1.42(-0.26%)
Feb 07, 2024 561.63 565.63 551.67 551.95 1,452,364 -7.97(-1.42%)
Feb 06, 2024 552.13 560.13 551.09 559.91 1,329,012 +8.66(+1.57%)
Feb 05, 2024 549.10 556.61 546.31 551.26 1,474,644 -0.20(-0.04%)
Feb 02, 2024 548.66 554.09 541.53 551.46 1,328,342 -0.41(-0.07%)
Feb 01, 2024 541.78 553.56 533.89 551.87 2,165,297 +13.24(+2.46%)
Jan 31, 2024 562.93 565.63 537.43 538.63 3,591,796 -28.12(-4.96%)
Jan 30, 2024 559.13 569.62 559.13 566.75 2,301,631 +9.34(+1.68%)
Jan 29, 2024 549.64 558.82 547.00 557.40 2,447,521 +10.43(+1.91%)
Jan 26, 2024 553.64 556.04 546.29 546.97 3,174,401 +9.11(+1.69%)
Jan 25, 2024 542.87 547.42 537.29 537.86 1,758,372 -1.78(-0.33%)
Jan 24, 2024 549.49 551.63 538.79 539.63 1,843,671 -10.74(-1.95%)
Jan 23, 2024 555.83 556.66 545.01 550.38 1,119,770 -2.65(-0.48%)
Jan 22, 2024 552.52 558.32 550.17 553.03 1,819,727 +1.64(+0.30%)
Jan 19, 2024 544.80 552.91 541.48 551.39 2,125,359 +7.32(+1.35%)
Jan 18, 2024 537.00 546.67 535.64 544.06 1,729,293 +5.17(+0.96%)
Jan 17, 2024 538.40 545.59 536.49 538.90 1,967,570 -2.75(-0.51%)
Jan 16, 2024 543.15 550.48 540.83 541.64 1,840,149 -2.32(-0.43%)
Jan 12, 2024 548.15 552.72 542.43 543.96 2,014,883 -1.68(-0.31%)
Jan 11, 2024 543.17 548.18 540.05 545.64 1,983,895 +2.07(+0.38%)
Jan 10, 2024 540.43 549.00 533.53 543.57 2,027,906 +2.08(+0.38%)
Jan 09, 2024 538.17 558.86 536.29 541.49 2,891,869 +0.47(+0.09%)
Jan 08, 2024 529.28 543.20 527.05 541.02 2,128,194 +10.14(+1.91%)
Jan 05, 2024 533.62 540.41 530.12 530.88 1,818,405 -6.13(-1.14%)
Jan 04, 2024 526.97 539.49 526.97 537.01 1,832,459 +8.53(+1.62%)
Jan 03, 2024 542.45 542.45 527.62 528.47 2,171,378 -15.32(-2.82%)
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.