Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Mks Instruments Inc (NQ: MKSI )

122.02 +4.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2003 11.77 11.85 11.36 11.57 256,277 -0.20(-1.70%)
Apr 29, 2003 11.88 12.36 11.77 11.77 268,538 -0.08(-0.70%)
Apr 28, 2003 11.36 12.00 11.36 11.85 217,932 +0.49(+4.31%)
Apr 25, 2003 11.74 11.78 11.25 11.36 219,495 -0.59(-4.93%)
Apr 24, 2003 11.26 12.03 11.23 11.95 419,877 +0.48(+4.21%)
Apr 23, 2003 11.31 11.73 11.19 11.47 352,081 +0.27(+2.38%)
Apr 22, 2003 10.73 11.37 10.61 11.21 283,684 +0.39(+3.62%)
Apr 21, 2003 10.98 10.98 10.27 10.81 303,518 +0.08(+0.78%)
Apr 17, 2003 10.15 10.93 10.09 10.73 382,974 +0.60(+5.92%)
Apr 16, 2003 10.52 10.67 10.01 10.13 341,743 -0.06(-0.58%)
Apr 15, 2003 10.14 10.22 9.933 10.19 139,197 +0.02(+0.25%)
Apr 14, 2003 10.04 10.18 9.858 10.17 160,113 +0.12(+1.16%)
Apr 11, 2003 10.27 10.36 9.875 10.05 127,057 -0.12(-1.15%)
Apr 10, 2003 9.925 10.24 9.808 10.17 177,182 +0.18(+1.83%)
Apr 09, 2003 10.63 10.63 9.916 9.983 322,270 -0.60(-5.66%)
Apr 08, 2003 11.04 11.05 10.51 10.58 281,641 -0.45(-4.07%)
Apr 07, 2003 11.31 11.50 11.03 11.03 245,459 +0.17(+1.53%)
Apr 04, 2003 11.31 11.31 10.75 10.86 279,477 -0.28(-2.54%)
Apr 03, 2003 11.23 11.35 10.92 11.15 327,439 +0.05(+0.46%)
Apr 02, 2003 10.68 11.21 10.67 11.10 307,485 +0.67(+6.47%)
Apr 01, 2003 10.48 10.59 10.28 10.42 273,106 +0.02(+0.24%)
Mar 31, 2003 10.31 10.61 10.09 10.40 442,893 -0.08(-0.72%)
Mar 28, 2003 10.72 10.83 10.42 10.47 232,994 -0.26(-2.39%)
Mar 27, 2003 10.41 10.80 10.32 10.73 228,517 +0.14(+1.34%)
Mar 26, 2003 10.55 10.68 10.36 10.59 223,886 +0.07(+0.71%)
Mar 25, 2003 10.37 10.64 10.23 10.52 253,979 +0.06(+0.56%)
Mar 24, 2003 10.52 10.52 10.26 10.46 235,848 -0.28(-2.63%)
Mar 21, 2003 11.01 11.15 10.69 10.74 207,167 -0.06(-0.54%)
Mar 20, 2003 10.80 11.02 10.62 10.80 251,714 -0.05(-0.46%)
Mar 19, 2003 11.09 11.21 10.80 10.85 357,009 -0.29(-2.61%)
Mar 18, 2003 11.42 11.44 10.92 11.14 800,248 -0.17(-1.47%)
Mar 17, 2003 10.02 11.37 9.966 11.31 636,226 +1.26(+12.50%)
Mar 14, 2003 10.61 10.61 9.916 10.05 501,281 -0.40(-3.82%)
Mar 13, 2003 9.941 10.57 9.792 10.45 408,217 +0.72(+7.35%)
Mar 12, 2003 9.750 9.933 8.885 9.733 418,037 +0.02(+0.26%)
Mar 11, 2003 9.683 9.841 9.609 9.708 382,974 +0.02(+0.17%)
Mar 10, 2003 9.534 9.775 9.392 9.692 472,647 -0.04(-0.41%)
Mar 07, 2003 9.650 9.833 9.201 9.732 340,421 -0.04(-0.44%)
Mar 06, 2003 9.841 9.983 9.650 9.775 263,490 -0.12(-1.18%)
Mar 05, 2003 9.950 10.04 9.675 9.891 468,560 -0.06(-0.59%)
Mar 04, 2003 10.69 10.71 9.891 9.950 625,308 -0.71(-6.64%)
Mar 03, 2003 11.11 11.22 10.62 10.66 287,891 -0.37(-3.32%)
Feb 28, 2003 11.16 11.20 10.89 11.02 278,756 -0.09(-0.82%)
Feb 27, 2003 10.93 11.16 10.85 11.11 230,433 +0.21(+1.91%)
Feb 26, 2003 11.19 11.31 10.81 10.91 214,326 -0.31(-2.74%)
Feb 25, 2003 11.34 11.34 10.66 11.21 471,565 -0.19(-1.68%)
Feb 24, 2003 11.65 11.75 11.35 11.41 149,535 -0.24(-2.07%)
Feb 21, 2003 11.66 11.72 11.33 11.65 233,438 -0.07(-0.57%)
Feb 20, 2003 11.43 11.79 11.35 11.71 469,041 +0.29(+2.55%)
Feb 19, 2003 11.31 11.42 11.02 11.42 490,437 +0.28(+2.54%)
Feb 18, 2003 11.51 11.60 11.12 11.14 250,387 -0.08(-0.74%)
Feb 14, 2003 10.84 11.34 10.80 11.22 357,731 +0.37(+3.37%)
Feb 13, 2003 10.80 10.89 10.47 10.86 341,864 +0.15(+1.40%)
Feb 12, 2003 10.72 10.98 10.49 10.71 643,219 -0.20(-1.83%)
Feb 11, 2003 11.31 11.41 10.75 10.91 677,958 -0.32(-2.89%)
Feb 10, 2003 10.80 11.31 10.62 11.23 530,947 +0.44(+4.09%)
Feb 07, 2003 10.86 11.03 10.70 10.79 702,360 +0.01(+0.08%)
Feb 06, 2003 10.85 11.06 10.67 10.78 434,542 -0.07(-0.69%)
Feb 05, 2003 10.49 11.81 10.43 10.86 1,610,992 +0.87(+8.75%)
Feb 04, 2003 10.73 10.76 9.866 9.983 1,165,391 -0.84(-7.76%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.