Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

128.25 +0.11 (+0.09%)
Streaming Delayed Price Updated: 4:00 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, 2002 11.07 11.29 10.52 10.92 365,304 -0.19(-1.72%)
Oct 30, 2002 10.62 11.27 10.62 11.11 496,093 +0.37(+3.49%)
Oct 29, 2002 10.82 11.11 10.22 10.74 1,013,575 -0.11(-1.00%)
Oct 28, 2002 9.958 11.10 9.958 10.85 937,481 +1.01(+10.23%)
Oct 25, 2002 9.251 9.941 9.193 9.841 363,621 +0.47(+5.06%)
Oct 24, 2002 9.642 10.02 9.234 9.367 671,446 -0.12(-1.30%)
Oct 23, 2002 8.311 9.525 7.986 9.490 782,897 +1.04(+12.28%)
Oct 22, 2002 8.677 8.818 7.986 8.452 838,071 -0.36(-4.06%)
Oct 21, 2002 8.211 9.059 7.911 8.810 603,791 +0.54(+6.54%)
Oct 18, 2002 7.487 8.352 6.996 8.269 923,477 +0.80(+10.69%)
Oct 17, 2002 8.111 8.269 7.337 7.471 2,649,326 -0.37(-4.67%)
Oct 16, 2002 9.257 9.426 7.803 7.837 764,512 -1.79(-18.58%)
Oct 15, 2002 9.168 9.800 9.159 9.625 377,508 +0.72(+8.13%)
Oct 14, 2002 8.693 9.010 8.411 8.901 263,971 +0.31(+3.58%)
Oct 11, 2002 8.302 8.793 8.302 8.594 275,991 +0.44(+5.41%)
Oct 10, 2002 7.337 8.444 7.337 8.153 536,356 +0.82(+11.24%)
Oct 09, 2002 7.396 7.820 7.329 7.329 560,157 -0.22(-2.97%)
Oct 08, 2002 8.003 8.286 7.412 7.554 578,428 -0.64(-7.82%)
Oct 07, 2002 8.519 8.702 8.153 8.194 239,088 -0.33(-3.90%)
Oct 04, 2002 9.068 9.151 8.444 8.527 371,434 -0.51(-5.62%)
Oct 03, 2002 9.301 9.475 8.718 9.035 474,090 -0.47(-4.99%)
Oct 02, 2002 9.226 9.841 9.176 9.509 603,551 +0.23(+2.51%)
Oct 01, 2002 9.201 9.450 8.602 9.276 518,686 +0.19(+2.11%)
Sep 30, 2002 9.292 9.401 8.968 9.084 357,009 -0.27(-2.93%)
Sep 27, 2002 9.176 9.817 9.068 9.359 378,646 +0.24(+2.65%)
Sep 26, 2002 9.292 9.525 9.010 9.118 820,882 +0.07(+0.74%)
Sep 25, 2002 8.544 9.193 8.411 9.051 700,316 +0.62(+7.30%)
Sep 24, 2002 8.394 8.735 8.111 8.436 53,900,092 +0.02(+0.20%)
Sep 23, 2002 8.860 8.868 8.228 8.419 452,092 -0.55(-6.12%)
Sep 20, 2002 9.359 9.367 8.843 8.968 312,765 -0.24(-2.62%)
Sep 19, 2002 9.184 9.384 8.943 9.209 256,398 -0.02(-0.27%)
Sep 18, 2002 9.368 9.550 8.985 9.234 316,425 -0.13(-1.42%)
Sep 17, 2002 10.02 10.36 9.234 9.367 357,316 -0.45(-4.58%)
Sep 16, 2002 10.07 10.24 9.692 9.817 11,768,106 -0.30(-2.97%)
Sep 13, 2002 10.20 10.40 10.000 10.12 299,182 -0.16(-1.53%)
Sep 12, 2002 10.76 10.80 10.20 10.27 377,685 -0.54(-5.00%)
Sep 11, 2002 10.74 11.27 10.70 10.81 177,663 +0.04(+0.39%)
Sep 10, 2002 10.53 11.01 10.48 10.77 244,133 +0.29(+2.78%)
Sep 09, 2002 10.58 10.58 10.18 10.48 520,086 -0.02(-0.16%)
Sep 06, 2002 10.57 10.65 10.38 10.50 821,151 +0.35(+3.44%)
Sep 05, 2002 10.52 10.52 10.07 10.15 318,698 -0.60(-5.57%)
Sep 04, 2002 10.48 10.81 10.19 10.75 503,608 +0.21(+1.97%)
Sep 03, 2002 11.32 11.43 10.43 10.54 269,861 -0.72(-6.43%)
Aug 30, 2002 11.48 11.65 11.26 11.26 207,490 -0.31(-2.66%)
Aug 29, 2002 11.34 11.60 10.90 11.57 338,890 +0.17(+1.46%)
Aug 28, 2002 11.70 11.70 11.26 11.41 280,671 -0.32(-2.77%)
Aug 27, 2002 11.77 12.18 11.71 11.73 369,305 -0.53(-4.34%)
Aug 26, 2002 12.56 12.74 11.82 12.26 283,830 -0.22(-1.73%)
Aug 23, 2002 13.09 13.09 12.40 12.48 591,470 -0.49(-3.79%)
Aug 22, 2002 12.65 13.19 12.06 12.97 544,169 +0.58(+4.70%)
Aug 21, 2002 11.80 12.46 11.80 12.39 372,333 +0.56(+4.71%)
Aug 20, 2002 11.65 11.94 11.56 11.83 458,846 +0.07(+0.64%)
Aug 16, 2002 11.40 12.23 11.11 11.75 974,309 +0.32(+2.82%)
Aug 15, 2002 11.84 12.02 11.40 11.43 548,263 -0.26(-2.19%)
Aug 14, 2002 11.47 11.78 10.90 11.69 838,552 +0.17(+1.52%)
Aug 13, 2002 12.25 12.55 11.33 11.51 687,810 -0.83(-6.74%)
Aug 12, 2002 13.06 13.06 12.20 12.35 538,494 -0.89(-6.73%)
Aug 07, 2002 13.19 13.66 12.55 13.24 355,447 +0.47(+3.65%)
Aug 06, 2002 12.66 13.48 12.66 12.77 334,525 +0.14(+1.12%)
Aug 05, 2002 13.44 13.44 12.40 12.63 458,878 -0.95(-6.99%)
Aug 02, 2002 13.34 13.73 13.21 13.58 780,945 +0.22(+1.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.