Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Mks Instruments Inc (NQ: MKSI )

131.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2003 15.09 16.56 15.06 16.22 682,045 +1.15(+7.62%)
May 29, 2003 14.56 15.23 14.52 15.07 394,754 +0.50(+3.42%)
May 28, 2003 14.30 14.84 14.18 14.58 241,252 +0.20(+1.39%)
May 27, 2003 13.46 14.47 13.44 14.38 297,267 +0.86(+6.34%)
May 23, 2003 13.16 13.71 13.15 13.52 119,724 +0.05(+0.37%)
May 22, 2003 13.18 13.52 13.14 13.47 101,573 +0.27(+2.08%)
May 21, 2003 13.18 13.29 13.12 13.19 164,440 -0.03(-0.25%)
May 20, 2003 13.17 13.43 13.10 13.23 243,656 +0.16(+1.21%)
May 19, 2003 13.33 13.44 13.03 13.07 187,400 -0.63(-4.61%)
May 16, 2003 14.03 14.26 12.74 13.70 868,724 -0.53(-3.74%)
May 15, 2003 14.26 14.48 13.93 14.23 222,860 +0.04(+0.29%)
May 14, 2003 14.15 14.27 13.78 14.19 180,308 +0.05(+0.35%)
May 13, 2003 14.18 14.23 13.98 14.14 258,080 -0.11(-0.76%)
May 12, 2003 13.19 14.56 13.19 14.25 590,328 +1.01(+7.60%)
May 09, 2003 12.77 13.33 12.69 13.24 190,886 +0.67(+5.36%)
May 08, 2003 12.41 12.68 12.41 12.57 186,558 -0.02(-0.13%)
May 07, 2003 12.69 12.86 12.48 12.59 189,684 -0.14(-1.11%)
May 06, 2003 12.60 12.81 12.53 12.73 253,873 +0.05(+0.39%)
May 05, 2003 12.64 13.06 12.63 12.68 374,319 -0.07(-0.59%)
May 02, 2003 11.40 12.77 11.40 12.75 500,415 +1.36(+11.98%)
May 01, 2003 11.52 11.65 11.03 11.39 318,424 -0.18(-1.58%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.