Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 29, 2009 975.44 990.99 959.06 983.71 0 +7.76(+0.79%)
May 28, 2009 975.69 987.61 952.66 975.95 0 +6.36(+0.66%)
May 27, 2009 981.09 994.50 963.17 969.59 0 -13.66(-1.39%)
May 26, 2009 948.00 988.10 938.14 983.25 0 +34.01(+3.58%)
May 25, 2009 951.24 967.12 937.36 949.24 0 +0.00(+0.00%)
May 22, 2009 951.24 967.12 937.36 949.24 0 +1.41(+0.15%)
May 21, 2009 961.98 969.76 936.12 947.83 0 -23.65(-2.43%)
May 20, 2009 977.27 992.94 962.17 971.48 0 +0.12(+0.01%)
May 19, 2009 957.66 981.53 946.98 971.36 0 +10.16(+1.06%)
May 18, 2009 952.49 967.72 937.09 961.21 0 +11.17(+1.18%)
May 15, 2009 955.12 966.72 937.48 950.04 0 -9.84(-1.03%)
May 14, 2009 953.93 975.00 939.27 959.88 0 +7.47(+0.78%)
May 13, 2009 973.44 982.26 943.96 952.41 0 -32.75(-3.32%)
May 12, 2009 991.45 1001 967.51 985.16 0 -1.81(-0.18%)
May 11, 2009 987.43 1002 972.75 986.97 0 -13.87(-1.39%)
May 08, 2009 987.37 1015 971.20 1001 0 +23.80(+2.44%)
May 07, 2009 991.51 1004 960.49 977.04 0 -5.08(-0.52%)
May 06, 2009 998.02 1011 965.12 982.13 0 -13.80(-1.39%)
May 05, 2009 1003 1015 981.32 995.93 0 -10.37(-1.03%)
May 04, 2009 999.59 1011 983.51 1006 0 +20.02(+2.03%)
May 01, 2009 962.38 998.03 950.09 986.27 0 +28.74(+3.00%)
Apr 30, 2009 959.02 991.47 939.46 957.54 0 +6.21(+0.65%)
Apr 29, 2009 931.64 964.38 915.87 951.33 0 +29.94(+3.25%)
Apr 28, 2009 902.78 937.28 893.24 921.39 0 +13.05(+1.44%)
Apr 27, 2009 899.97 926.34 890.27 908.35 0 +0.77(+0.09%)
Apr 24, 2009 889.40 922.64 875.85 907.57 0 +24.03(+2.72%)
Apr 23, 2009 889.38 902.94 854.04 883.54 0 -22.15(-2.45%)
Apr 22, 2009 895.36 927.72 883.70 905.69 0 +1.39(+0.15%)
Apr 21, 2009 892.92 917.33 881.00 904.30 0 +6.03(+0.67%)
Apr 20, 2009 912.81 923.01 888.18 898.27 0 -27.90(-3.01%)
Apr 17, 2009 921.07 935.94 907.35 926.18 0 +7.06(+0.77%)
Apr 16, 2009 901.17 927.37 891.78 919.12 0 +23.37(+2.61%)
Apr 15, 2009 891.79 904.87 877.14 895.75 0 +0.78(+0.09%)
Apr 14, 2009 898.15 910.39 883.52 894.97 0 -11.52(-1.27%)
Apr 13, 2009 906.43 917.72 890.35 906.49 0 -9.41(-1.03%)
Apr 10, 2009 895.47 924.37 887.47 915.90 0 +0.00(+0.00%)
Apr 09, 2009 895.47 924.37 887.47 915.90 0 +32.39(+3.67%)
Apr 08, 2009 872.07 889.90 862.41 883.51 0 +12.20(+1.40%)
Apr 07, 2009 880.27 892.48 861.39 871.31 0 -22.75(-2.54%)
Apr 06, 2009 889.58 909.37 869.96 894.05 0 +0.38(+0.04%)
Apr 03, 2009 892.67 906.82 875.30 893.68 0 -2.18(-0.24%)
Apr 02, 2009 877.52 912.64 865.40 895.86 0 +32.90(+3.81%)
Apr 01, 2009 850.46 873.63 829.79 862.96 0 +1.73(+0.20%)
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%)
Jan 01, 2009 887.11 923.36 880.25 908.53 0 +0.00(+0.00%)
Dec 31, 2008 887.11 923.36 880.25 908.53 0 +19.49(+2.19%)
Dec 30, 2008 868.50 894.37 854.38 889.05 0 +25.48(+2.95%)
Dec 29, 2008 878.93 884.86 849.90 863.57 0 -14.89(-1.69%)
Dec 26, 2008 878.95 888.45 864.19 878.45 0 +2.29(+0.26%)
Dec 25, 2008 871.97 884.49 859.14 876.16 0 +0.00(+0.00%)
Dec 24, 2008 871.97 884.49 859.14 876.16 0 +7.33(+0.84%)
Dec 23, 2008 878.05 893.44 854.38 868.83 0 -7.06(-0.81%)
Dec 22, 2008 885.24 896.55 850.85 875.89 0 -11.15(-1.26%)
Dec 19, 2008 882.44 911.11 863.75 887.04 0 +8.40(+0.96%)
Dec 18, 2008 895.36 909.24 863.62 878.64 0 -13.08(-1.47%)
Dec 17, 2008 871.02 909.02 858.15 891.72 0 +12.29(+1.40%)
Dec 16, 2008 844.98 886.89 833.21 879.44 0 +41.63(+4.97%)
Dec 15, 2008 864.75 875.89 821.37 837.80 0 -25.36(-2.94%)
Dec 12, 2008 846.68 880.07 812.50 863.16 0 -20.28(-2.30%)
Dec 11, 2008 894.67 919.82 869.36 883.44 0 -22.09(-2.44%)
Dec 10, 2008 906.39 931.01 881.00 905.53 0 +5.93(+0.66%)
Dec 09, 2008 895.74 933.87 878.10 899.60 0 -7.05(-0.78%)
Dec 08, 2008 893.12 930.19 878.51 906.65 0 +31.73(+3.63%)
Dec 05, 2008 837.94 880.33 810.54 874.92 0 +28.63(+3.38%)
Dec 04, 2008 866.02 893.15 829.06 846.29 0 -31.41(-3.58%)
Dec 03, 2008 847.55 891.61 831.86 877.70 0 +7.64(+0.88%)
Dec 02, 2008 858.98 883.16 832.74 870.06 0 +24.66(+2.92%)
Dec 01, 2008 897.56 909.12 839.77 845.40 0 -76.52(-8.30%)
Nov 28, 2008 901.72 928.36 889.14 921.92 0 +17.42(+1.93%)
Nov 27, 2008 858.07 910.95 845.72 904.50 0 +0.00(+0.00%)
Nov 26, 2008 858.07 910.95 845.72 904.50 0 +31.16(+3.57%)
Nov 25, 2008 875.88 896.78 834.57 873.34 0 +16.01(+1.87%)
Nov 24, 2008 820.29 880.58 802.20 857.33 0 +48.93(+6.05%)
Nov 21, 2008 788.91 817.57 738.39 808.40 0 +30.77(+3.96%)
Nov 20, 2008 827.49 847.70 768.79 777.63 0 -59.08(-7.06%)
Nov 19, 2008 882.17 902.98 833.32 836.71 0 -47.99(-5.42%)
Nov 18, 2008 888.03 907.55 850.18 884.71 0 -4.34(-0.49%)
Nov 17, 2008 902.90 924.77 874.88 889.05 0 -27.11(-2.96%)
Nov 14, 2008 950.62 983.85 903.24 916.15 0 -49.99(-5.17%)
Nov 13, 2008 901.54 972.61 866.20 966.15 0 +68.40(+7.62%)
Nov 12, 2008 941.76 955.86 889.83 897.75 0 -58.92(-6.16%)
Nov 11, 2008 970.60 988.15 935.46 956.67 0 -27.78(-2.82%)
Nov 10, 2008 1016 1034 972.10 984.46 0 -14.19(-1.42%)
Nov 07, 2008 987.62 1018 968.83 998.65 0 +14.26(+1.45%)
Nov 06, 2008 1030 1048 973.69 984.39 0 -53.53(-5.16%)
Nov 05, 2008 1078 1097 1030 1038 0 -50.41(-4.63%)
Nov 04, 2008 1074 1111 1051 1088 0 +39.61(+3.78%)
Nov 03, 2008 1036 1065 1015 1049 0 +18.61(+1.81%)
Oct 31, 2008 1006 1052 987.16 1030 0 +18.58(+1.84%)
Oct 30, 2008 983.59 1028 962.74 1012 0 +47.36(+4.91%)
Oct 29, 2008 956.40 1010 921.02 964.17 0 +11.31(+1.19%)
Oct 28, 2008 926.45 964.86 880.35 952.86 0 +46.07(+5.08%)
Oct 27, 2008 941.58 961.99 900.03 906.79 0 -49.78(-5.20%)
Oct 24, 2008 928.39 985.18 912.80 956.58 0 -34.47(-3.48%)
Oct 23, 2008 1028 1049 934.78 991.04 0 -37.39(-3.64%)
Oct 22, 2008 1066 1081 1006 1028 0 -56.99(-5.25%)
Oct 21, 2008 1108 1137 1076 1085 0 -40.10(-3.56%)
Oct 20, 2008 1089 1135 1071 1126 0 +42.18(+3.89%)
Oct 17, 2008 1065 1138 1032 1083 0 -6.67(-0.61%)
Oct 16, 2008 1044 1105 996.52 1090 0 +43.64(+4.17%)
Oct 15, 2008 1139 1152 1042 1046 0 -107.45(-9.31%)
Oct 14, 2008 1231 1250 1127 1154 0 -41.19(-3.45%)
Oct 13, 2008 1105 1201 1079 1195 0 +126.08(+11.79%)
Oct 10, 2008 1047 1117 958.20 1069 0 -18.88(-1.74%)
Oct 09, 2008 1165 1190 1078 1088 0 -70.63(-6.10%)
Oct 08, 2008 1159 1217 1129 1158 0 -26.01(-2.20%)
Oct 07, 2008 1234 1266 1174 1184 0 -40.31(-3.29%)
Oct 06, 2008 1259 1272 1169 1225 0 -58.52(-4.56%)
Oct 03, 2008 1318 1353 1278 1283 0 -22.38(-1.71%)
Oct 02, 2008 1371 1383 1298 1306 0 -71.96(-5.22%)
Oct 01, 2008 1385 1406 1344 1378 0 -18.24(-1.31%)
Sep 30, 2008 1380 1412 1342 1396 0 +28.65(+2.10%)
Sep 29, 2008 1421 1439 1345 1367 0 -76.94(-5.33%)
Sep 26, 2008 1423 1455 1404 1444 0 +2.25(+0.16%)
Sep 25, 2008 1426 1462 1411 1442 0 +20.15(+1.42%)
Sep 24, 2008 1431 1451 1395 1422 0 -6.25(-0.44%)
Sep 23, 2008 1434 1463 1409 1428 0 -6.22(-0.43%)
Sep 22, 2008 1478 1495 1423 1434 0 -55.55(-3.73%)
Sep 19, 2008 1484 1588 1443 1490 0 +39.72(+2.74%)
Sep 18, 2008 1407 1474 1367 1450 0 +56.24(+4.03%)
Sep 17, 2008 1421 1451 1376 1394 0 -53.00(-3.66%)
Sep 16, 2008 1417 1463 1383 1447 0 +22.03(+1.55%)
Sep 15, 2008 1439 1475 1416 1425 0 -48.76(-3.31%)
Sep 12, 2008 1459 1485 1443 1474 0 +7.57(+0.52%)
Sep 11, 2008 1446 1473 1426 1466 0 +7.41(+0.51%)
Sep 10, 2008 1462 1483 1438 1459 0 +2.26(+0.16%)
Sep 09, 2008 1488 1510 1451 1456 0 -32.84(-2.21%)
Sep 08, 2008 1489 1512 1461 1489 0 +23.92(+1.63%)
Sep 05, 2008 1458 1480 1430 1465 0 +0.75(+0.05%)
Sep 04, 2008 1510 1523 1457 1464 0 -54.80(-3.61%)
Sep 03, 2008 1534 1547 1506 1519 0 -14.73(-0.96%)
Sep 02, 2008 1554 1579 1520 1534 0 -4.53(-0.29%)
Sep 01, 2008 1555 1565 1528 1539 0 +0.00(+0.00%)
Aug 29, 2008 1555 1565 1528 1539 0 -22.25(-1.43%)
Aug 28, 2008 1542 1570 1532 1561 0 +23.62(+1.54%)
Aug 27, 2008 1526 1550 1511 1537 0 +9.45(+0.62%)
Aug 26, 2008 1529 1543 1506 1528 0 -0.82(-0.05%)
Aug 25, 2008 1550 1561 1516 1529 0 -30.14(-1.93%)
Aug 22, 2008 1547 1571 1532 1559 0 +19.78(+1.29%)
Aug 21, 2008 1536 1558 1519 1539 0 -8.77(-0.57%)
Aug 20, 2008 1558 1575 1530 1548 0 -8.99(-0.58%)
Aug 19, 2008 1566 1584 1542 1557 0 -19.39(-1.23%)
Aug 18, 2008 1596 1606 1562 1576 0 -16.54(-1.04%)
Aug 15, 2008 1592 1617 1564 1593 0 +6.15(+0.39%)
Aug 14, 2008 1573 1602 1555 1586 0 +0.13(+0.01%)
Aug 13, 2008 1581 1604 1557 1586 0 +3.52(+0.22%)
Aug 12, 2008 1581 1603 1561 1583 0 -4.88(-0.31%)
Aug 11, 2008 1573 1604 1555 1588 0 +15.56(+0.99%)
Aug 08, 2008 1536 1585 1526 1572 0 +30.04(+1.95%)
Aug 07, 2008 1548 1567 1520 1542 0 -14.87(-0.96%)
Aug 06, 2008 1529 1568 1512 1557 0 +28.62(+1.87%)
Aug 05, 2008 1510 1538 1492 1528 0 +30.03(+2.00%)
Aug 04, 2008 1517 1531 1485 1498 0 -17.96(-1.18%)
Aug 01, 2008 1528 1548 1495 1516 0 -11.44(-0.75%)
Jul 31, 2008 1516 1558 1500 1528 0 +7.65(+0.50%)
Jul 30, 2008 1523 1549 1492 1520 0 -11.57(-0.76%)
Jul 29, 2008 1532 1554 1503 1532 0 +10.13(+0.67%)
Jul 28, 2008 1539 1555 1509 1521 0 -20.66(-1.34%)
Jul 25, 2008 1530 1561 1506 1542 0 +6.48(+0.42%)
Jul 24, 2008 1564 1576 1501 1536 0 -24.63(-1.58%)
Jul 23, 2008 1560 1584 1534 1560 0 +1.82(+0.12%)
Jul 22, 2008 1511 1570 1492 1558 0 +40.57(+2.67%)
Jul 21, 2008 1516 1534 1491 1518 0 +6.53(+0.43%)
Jul 18, 2008 1516 1534 1481 1511 0 -1.51(-0.10%)
Jul 17, 2008 1502 1533 1478 1513 0 +9.85(+0.66%)
Jul 16, 2008 1479 1513 1459 1503 0 +25.03(+1.69%)
Jul 15, 2008 1465 1502 1442 1478 0 +2.26(+0.15%)
Jul 14, 2008 1509 1521 1460 1476 0 -19.08(-1.28%)
Jul 11, 2008 1492 1516 1466 1495 0 -14.27(-0.95%)
Jul 10, 2008 1496 1521 1472 1509 0 +12.88(+0.86%)
Jul 09, 2008 1521 1545 1487 1496 0 -25.45(-1.67%)
Jul 08, 2008 1485 1531 1471 1522 0 +33.68(+2.26%)
Jul 07, 2008 1491 1518 1469 1488 0 +1.67(+0.11%)
Jul 04, 2008 1497 1510 1469 1486 0 -0.04(-0.00%)
Jul 03, 2008 1497 1510 1469 1486 0 -5.07(-0.34%)
Jul 02, 2008 1503 1523 1480 1491 0 -10.72(-0.71%)
Jul 01, 2008 1485 1518 1468 1502 0 +5.56(+0.37%)
Jun 30, 2008 1503 1523 1477 1497 0 -6.55(-0.44%)
Jun 27, 2008 1494 1524 1475 1503 0 +6.29(+0.42%)
Jun 26, 2008 1515 1530 1485 1497 0 -34.61(-2.26%)
Jun 25, 2008 1521 1547 1506 1531 0 +12.29(+0.81%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.