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

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 29, 2023 530.50 533.26 528.81 530.08 805,363 -2.15(-0.40%)
Dec 28, 2023 532.29 535.28 530.79 532.23 764,390 +1.29(+0.24%)
Dec 27, 2023 530.10 532.36 528.59 530.94 807,042 +1.95(+0.37%)
Dec 26, 2023 526.17 530.53 525.08 528.99 639,960 +0.65(+0.12%)
Dec 22, 2023 527.38 532.21 526.19 528.34 1,082,934 +2.49(+0.47%)
Dec 21, 2023 517.38 526.33 517.38 525.86 1,018,314 +7.12(+1.37%)
Dec 20, 2023 527.29 531.78 518.67 518.74 1,499,303 -8.70(-1.65%)
Dec 19, 2023 520.31 528.15 519.12 527.43 2,572,825 +9.51(+1.84%)
Dec 18, 2023 520.43 523.16 514.91 517.93 1,816,993 +0.59(+0.11%)
Dec 15, 2023 520.07 522.78 517.03 517.34 4,370,337 -3.49(-0.67%)
Dec 14, 2023 528.83 533.72 519.43 520.82 2,766,926 +3.33(+0.64%)
Dec 13, 2023 497.59 517.83 495.88 517.50 2,770,462 +21.13(+4.26%)
Dec 12, 2023 495.33 497.51 490.48 496.37 1,425,569 +2.38(+0.48%)
Dec 11, 2023 491.57 496.45 490.34 493.99 2,034,954 +5.21(+1.07%)
Dec 08, 2023 491.82 494.68 487.04 488.79 1,877,792 -4.32(-0.88%)
Dec 07, 2023 493.54 497.29 491.32 493.11 2,104,219 +0.29(+0.06%)
Dec 06, 2023 494.00 495.68 490.66 492.82 1,244,216 +2.20(+0.45%)
Dec 05, 2023 491.98 492.64 486.08 490.61 1,616,750 -3.73(-0.75%)
Dec 04, 2023 492.48 497.31 489.38 494.34 1,224,736 -0.79(-0.16%)
Dec 01, 2023 489.89 498.20 488.62 495.13 1,222,256 +0.37(+0.07%)
Nov 30, 2023 494.90 496.50 488.39 494.76 1,917,826 +2.83(+0.58%)
Nov 29, 2023 488.90 494.80 488.90 491.93 1,198,246 +6.99(+1.44%)
Nov 28, 2023 487.44 487.77 479.60 484.94 1,552,734 -4.20(-0.86%)
Nov 27, 2023 488.24 492.43 487.17 489.14 2,432,031 -0.65(-0.13%)
Nov 24, 2023 487.52 490.04 485.83 489.79 724,223 +3.24(+0.67%)
Nov 22, 2023 485.10 489.58 484.73 486.55 1,467,149 +5.13(+1.07%)
Nov 21, 2023 477.32 489.33 475.49 481.42 2,921,788 +13.33(+2.85%)
Nov 20, 2023 466.09 470.73 464.96 468.09 1,187,030 +2.60(+0.56%)
Nov 17, 2023 474.04 474.04 463.24 465.48 1,559,486 -6.04(-1.28%)
Nov 16, 2023 471.11 473.75 467.77 471.52 1,616,629 +1.93(+0.41%)
Nov 15, 2023 463.73 473.88 463.06 469.59 2,188,452 +11.26(+2.46%)
Nov 14, 2023 455.89 461.31 454.30 458.34 1,826,072 +14.08(+3.17%)
Nov 13, 2023 444.63 445.91 438.23 444.25 1,678,403 -3.27(-0.73%)
Nov 10, 2023 442.93 448.26 436.38 447.53 1,900,327 +4.15(+0.94%)
Nov 09, 2023 457.62 457.92 442.17 443.38 2,046,476 -10.02(-2.21%)
Nov 08, 2023 460.58 463.08 452.17 453.40 1,851,813 -4.92(-1.07%)
Nov 07, 2023 452.97 462.92 452.97 458.32 1,712,160 +4.21(+0.93%)
Nov 06, 2023 455.78 458.55 451.34 454.10 1,616,678 +0.28(+0.06%)
Nov 03, 2023 453.77 459.64 450.69 453.82 2,025,898 +7.16(+1.60%)
Nov 02, 2023 443.94 447.24 441.04 446.67 1,717,344 +6.45(+1.46%)
Nov 01, 2023 444.23 444.23 433.13 440.22 2,280,020 -3.65(-0.82%)
Oct 31, 2023 435.61 445.70 432.28 443.88 2,901,244 +10.64(+2.46%)
Oct 30, 2023 431.31 434.47 419.37 433.24 2,952,514 +2.70(+0.63%)
Oct 27, 2023 438.69 439.07 426.51 430.54 2,500,613 -8.73(-1.99%)
Oct 26, 2023 430.26 444.43 428.31 439.27 2,977,250 +6.97(+1.61%)
Oct 25, 2023 422.15 437.96 414.76 432.31 7,922,517 -25.03(-5.47%)
Oct 24, 2023 451.02 457.93 446.24 457.34 2,381,421 -3.54(-0.77%)
Oct 23, 2023 460.82 468.52 459.06 460.88 1,901,334 -2.55(-0.55%)
Oct 20, 2023 468.56 470.25 462.32 463.43 1,602,558 -5.30(-1.13%)
Oct 19, 2023 471.35 475.74 466.49 468.73 2,018,613 +2.41(+0.52%)
Oct 18, 2023 480.01 480.01 465.93 466.32 2,138,945 -17.48(-3.61%)
Oct 17, 2023 478.04 488.97 476.74 483.80 1,357,884 -3.76(-0.77%)
Oct 16, 2023 481.88 491.06 479.31 487.56 1,250,207 +5.68(+1.18%)
Oct 13, 2023 478.67 483.29 475.04 481.88 2,008,384 +0.29(+0.06%)
Oct 12, 2023 490.85 494.86 469.66 481.59 2,030,280 -10.05(-2.04%)
Oct 11, 2023 496.22 497.63 490.80 491.64 1,209,502 -3.51(-0.71%)
Oct 10, 2023 494.59 498.53 491.94 495.15 1,307,494 +0.02(+0.00%)
Oct 09, 2023 494.00 496.66 489.40 495.13 1,184,856 -2.42(-0.49%)
Oct 06, 2023 494.82 501.15 492.08 497.55 1,110,671 +0.53(+0.11%)
Oct 05, 2023 496.39 499.43 491.71 497.02 919,381 -4.42(-0.88%)
Oct 04, 2023 500.20 502.18 494.84 501.44 1,024,149 +2.83(+0.57%)
Oct 03, 2023 491.91 501.49 491.61 498.61 1,562,550 +3.81(+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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.