Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Diagnostic Substances Sector (CIX: MSECTOR516 )

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 (%)
Jan 31, 2020 3381 3469 3256 3283 0 -131.69(-3.86%)
Jan 30, 2020 3373 3429 3334 3415 0 +18.28(+0.54%)
Jan 29, 2020 3385 3436 3348 3396 0 +24.54(+0.73%)
Jan 28, 2020 3357 3395 3333 3372 0 +22.37(+0.67%)
Jan 27, 2020 3327 3385 3297 3350 0 -22.75(-0.67%)
Jan 24, 2020 3456 3477 3343 3372 0 -61.98(-1.80%)
Jan 23, 2020 3446 3466 3395 3434 0 -10.99(-0.32%)
Jan 22, 2020 3419 3477 3404 3445 0 +32.80(+0.96%)
Jan 21, 2020 3417 3460 3387 3412 0 -16.61(-0.48%)
Jan 17, 2020 3487 3496 3416 3429 0 -44.78(-1.29%)
Jan 16, 2020 3482 3513 3440 3474 0 +1.50(+0.04%)
Jan 15, 2020 3454 3503 3411 3472 0 +26.52(+0.77%)
Jan 14, 2020 3403 3471 3374 3446 0 +37.45(+1.10%)
Jan 13, 2020 3394 3434 3347 3408 0 +15.09(+0.44%)
Jan 10, 2020 3382 3432 3336 3393 0 +32.75(+0.97%)
Jan 09, 2020 3340 3389 3298 3361 0 +45.22(+1.36%)
Jan 08, 2020 3272 3351 3252 3315 0 +58.28(+1.79%)
Jan 07, 2020 3268 3296 3234 3257 0 -10.28(-0.31%)
Jan 06, 2020 3224 3276 3184 3267 0 +32.63(+1.01%)
Jan 03, 2020 3194 3263 3176 3235 0 -6.84(-0.21%)
Jan 02, 2020 3227 3264 3186 3242 0 +20.92(+0.65%)
Dec 31, 2019 3212 3246 3190 3221 0 +8.58(+0.27%)
Dec 30, 2019 3258 3276 3189 3212 0 -31.73(-0.98%)
Dec 27, 2019 3233 3263 3192 3244 0 +17.84(+0.55%)
Dec 26, 2019 3237 3256 3192 3226 0 -9.10(-0.28%)
Dec 24, 2019 3235 3266 3190 3235 0 +13.29(+0.41%)
Dec 23, 2019 3237 3273 3164 3222 0 -5.01(-0.16%)
Dec 20, 2019 3201 3251 3150 3227 0 +41.53(+1.30%)
Dec 19, 2019 3173 3201 3131 3185 0 +28.71(+0.91%)
Dec 18, 2019 3202 3225 3131 3156 0 -43.41(-1.36%)
Dec 17, 2019 3171 3212 3135 3200 0 +32.36(+1.02%)
Dec 16, 2019 3168 3217 3143 3168 0 +13.71(+0.43%)
Dec 13, 2019 3147 3203 3125 3154 0 +2.64(+0.08%)
Dec 12, 2019 3128 3180 3109 3151 0 +25.44(+0.81%)
Dec 11, 2019 3148 3183 3110 3126 0 -31.79(-1.01%)
Dec 10, 2019 3128 3168 3109 3158 0 +40.03(+1.28%)
Dec 09, 2019 3142 3171 3104 3118 0 -27.81(-0.88%)
Dec 06, 2019 3145 3191 3110 3145 0 +25.77(+0.83%)
Dec 05, 2019 3117 3145 3095 3120 0 +4.91(+0.16%)
Dec 04, 2019 3090 3140 3058 3115 0 +44.20(+1.44%)
Dec 03, 2019 3090 3157 3049 3070 0 -37.99(-1.22%)
Dec 02, 2019 3113 3133 3065 3108 0 -4.56(-0.15%)
Nov 29, 2019 3104 3157 3086 3113 0 -6.92(-0.22%)
Nov 27, 2019 3144 3169 3094 3120 0 -7.82(-0.25%)
Nov 26, 2019 3121 3172 3097 3128 0 -2.82(-0.09%)
Nov 25, 2019 3142 3204 3081 3131 0 -7.28(-0.23%)
Nov 22, 2019 3170 3180 3107 3138 0 -25.77(-0.81%)
Nov 21, 2019 3161 3184 3125 3164 0 +3.37(+0.11%)
Nov 20, 2019 3179 3228 3120 3160 0 -29.42(-0.92%)
Nov 19, 2019 3151 3213 3130 3190 0 +48.96(+1.56%)
Nov 18, 2019 3137 3176 3108 3141 0 +1.95(+0.06%)
Nov 15, 2019 3117 3160 3091 3139 0 +34.49(+1.11%)
Nov 14, 2019 3107 3156 3076 3104 0 -11.34(-0.36%)
Nov 13, 2019 3095 3134 3078 3116 0 +20.42(+0.66%)
Nov 12, 2019 3052 3127 3039 3095 0 +44.10(+1.45%)
Nov 11, 2019 3061 3095 3029 3051 0 -22.40(-0.73%)
Nov 08, 2019 3141 3170 3051 3073 0 -68.82(-2.19%)
Nov 07, 2019 3146 3188 3119 3142 0 +7.65(+0.24%)
Nov 06, 2019 3173 3209 3115 3135 0 -38.28(-1.21%)
Nov 05, 2019 3282 3327 3142 3173 0 -200.84(-5.95%)
Nov 04, 2019 3368 3424 3340 3374 0 +33.74(+1.01%)
Nov 01, 2019 3397 3451 3300 3340 0 -53.23(-1.57%)
Oct 31, 2019 3294 3496 3247 3393 0 +87.66(+2.65%)
Oct 30, 2019 3292 3329 3259 3306 0 +2.75(+0.08%)
Oct 29, 2019 3259 3339 3235 3303 0 +34.39(+1.05%)
Oct 28, 2019 3262 3308 3232 3268 0 +3.98(+0.12%)
Oct 25, 2019 3259 3308 3241 3264 0 +5.56(+0.17%)
Oct 24, 2019 3256 3305 3225 3259 0 +6.41(+0.20%)
Oct 23, 2019 3278 3318 3227 3252 0 -26.11(-0.80%)
Oct 22, 2019 3343 3373 3260 3279 0 -61.56(-1.84%)
Oct 21, 2019 3395 3409 3322 3340 0 -23.47(-0.70%)
Oct 18, 2019 3363 3389 3325 3364 0 -3.57(-0.11%)
Oct 17, 2019 3341 3381 3314 3367 0 +43.54(+1.31%)
Oct 16, 2019 3310 3352 3280 3324 0 -5.09(-0.15%)
Oct 15, 2019 3274 3346 3262 3329 0 +74.84(+2.30%)
Oct 14, 2019 3261 3297 3232 3254 0 -5.76(-0.18%)
Oct 11, 2019 3254 3301 3232 3260 0 +52.68(+1.64%)
Oct 10, 2019 3187 3236 3160 3207 0 +8.60(+0.27%)
Oct 09, 2019 3190 3229 3166 3198 0 +28.51(+0.90%)
Oct 08, 2019 3209 3229 3147 3170 0 -62.06(-1.92%)
Oct 07, 2019 3251 3285 3212 3232 0 -36.00(-1.10%)
Oct 04, 2019 3232 3287 3211 3268 0 +59.26(+1.85%)
Oct 03, 2019 3170 3231 3134 3209 0 +27.65(+0.87%)
Oct 02, 2019 3152 3203 3115 3181 0 +4.41(+0.14%)
Oct 01, 2019 3252 3288 3143 3177 0 -60.99(-1.88%)
Sep 30, 2019 3211 3277 3187 3238 0 -2.35(-0.07%)
Sep 27, 2019 3285 3304 3211 3240 0 -33.28(-1.02%)
Sep 26, 2019 3281 3327 3233 3273 0 -26.75(-0.81%)
Sep 25, 2019 3288 3337 3243 3300 0 +10.29(+0.31%)
Sep 24, 2019 3344 3386 3244 3290 0 -56.92(-1.70%)
Sep 23, 2019 3310 3371 3286 3347 0 +15.62(+0.47%)
Sep 20, 2019 3319 3375 3285 3331 0 +0.34(+0.01%)
Sep 19, 2019 3337 3381 3315 3331 0 +4.19(+0.13%)
Sep 18, 2019 3335 3371 3279 3326 0 -11.25(-0.34%)
Sep 17, 2019 3287 3353 3274 3338 0 +52.63(+1.60%)
Sep 16, 2019 3244 3313 3221 3285 0 +12.80(+0.39%)
Sep 13, 2019 3314 3343 3243 3272 0 -39.44(-1.19%)
Sep 12, 2019 3327 3363 3280 3312 0 +2.61(+0.08%)
Sep 11, 2019 3261 3351 3240 3309 0 +69.15(+2.13%)
Sep 10, 2019 3165 3250 3088 3240 0 +57.79(+1.82%)
Sep 09, 2019 3355 3373 3145 3182 0 -165.39(-4.94%)
Sep 06, 2019 3369 3389 3339 3348 0 -18.18(-0.54%)
Sep 05, 2019 3372 3396 3328 3366 0 +23.53(+0.70%)
Sep 04, 2019 3334 3364 3288 3342 0 +34.04(+1.03%)
Sep 03, 2019 3338 3369 3270 3308 0 -42.92(-1.28%)
Aug 30, 2019 3378 3387 3320 3351 0 -8.76(-0.26%)
Aug 29, 2019 3328 3380 3303 3360 0 +61.08(+1.85%)
Aug 28, 2019 3255 3322 3237 3299 0 +25.02(+0.76%)
Aug 27, 2019 3250 3308 3203 3274 0 +45.89(+1.42%)
Aug 26, 2019 3207 3246 3179 3228 0 +57.71(+1.82%)
Aug 23, 2019 3266 3298 3155 3170 0 -103.72(-3.17%)
Aug 22, 2019 3315 3327 3238 3274 0 -28.40(-0.86%)
Aug 21, 2019 3323 3343 3283 3302 0 -0.91(-0.03%)
Aug 20, 2019 3308 3345 3264 3303 0 -0.85(-0.03%)
Aug 19, 2019 3303 3324 3262 3304 0 +36.36(+1.11%)
Aug 16, 2019 3251 3308 3221 3268 0 +51.04(+1.59%)
Aug 15, 2019 3245 3287 3182 3217 0 -7.36(-0.23%)
Aug 14, 2019 3313 3338 3214 3224 0 -224.85(-6.52%)
Aug 13, 2019 3375 3480 3361 3449 0 +57.09(+1.68%)
Aug 12, 2019 3402 3437 3351 3392 0 -20.44(-0.60%)
Aug 09, 2019 3378 3455 3349 3412 0 +23.65(+0.70%)
Aug 08, 2019 3319 3408 3309 3389 0 +86.58(+2.62%)
Aug 07, 2019 3289 3332 3235 3302 0 -24.25(-0.73%)
Aug 06, 2019 3248 3344 3220 3326 0 +102.76(+3.19%)
Aug 05, 2019 3268 3305 3179 3223 0 -103.34(-3.11%)
Aug 02, 2019 3322 3384 3275 3327 0 +1.46(+0.04%)
Aug 01, 2019 3248 3477 3148 3325 0 -18.11(-0.54%)
Jul 31, 2019 3383 3404 3307 3343 0 -36.04(-1.07%)
Jul 30, 2019 3343 3389 3332 3379 0 +21.60(+0.64%)
Jul 29, 2019 3346 3368 3302 3358 0 +5.87(+0.18%)
Jul 26, 2019 3350 3372 3324 3352 0 +18.94(+0.57%)
Jul 25, 2019 3352 3365 3317 3333 0 -28.55(-0.85%)
Jul 24, 2019 3364 3401 3313 3362 0 +10.98(+0.33%)
Jul 23, 2019 3362 3381 3312 3351 0 +7.05(+0.21%)
Jul 22, 2019 3343 3385 3317 3344 0 +12.08(+0.36%)
Jul 19, 2019 3382 3422 3312 3332 0 -41.84(-1.24%)
Jul 18, 2019 3312 3386 3301 3373 0 +48.31(+1.45%)
Jul 17, 2019 3312 3351 3304 3325 0 +14.07(+0.42%)
Jul 16, 2019 3318 3339 3292 3311 0 -8.41(-0.25%)
Jul 15, 2019 3323 3333 3284 3319 0 +0.28(+0.01%)
Jul 12, 2019 3306 3338 3287 3319 0 -2.82(-0.08%)
Jul 11, 2019 3317 3347 3270 3322 0 +14.33(+0.43%)
Jul 10, 2019 3294 3335 3278 3308 0 +23.35(+0.71%)
Jul 09, 2019 3241 3296 3227 3284 0 +21.84(+0.67%)
Jul 08, 2019 3281 3288 3239 3262 0 -27.79(-0.84%)
Jul 05, 2019 3279 3306 3237 3290 0 -12.84(-0.39%)
Jul 03, 2019 3294 3319 3268 3303 0 +24.43(+0.75%)
Jul 02, 2019 3301 3319 3250 3279 0 -20.48(-0.62%)
Jul 01, 2019 3309 3339 3267 3299 0 +27.53(+0.84%)
Jun 28, 2019 3226 3291 3207 3272 0 +46.41(+1.44%)
Jun 27, 2019 3190 3243 3177 3225 0 +41.58(+1.31%)
Jun 26, 2019 3184 3222 3134 3184 0 +11.19(+0.35%)
Jun 25, 2019 3212 3228 3148 3172 0 -34.09(-1.06%)
Jun 24, 2019 3222 3238 3182 3206 0 -8.61(-0.27%)
Jun 21, 2019 3214 3239 3171 3215 0 -2.07(-0.06%)
Jun 20, 2019 3263 3282 3206 3217 0 -10.58(-0.33%)
Jun 19, 2019 3181 3246 3164 3228 0 +44.31(+1.39%)
Jun 18, 2019 3198 3221 3158 3183 0 +16.79(+0.53%)
Jun 17, 2019 3149 3194 3119 3167 0 +21.69(+0.69%)
Jun 14, 2019 3155 3183 3120 3145 0 -12.75(-0.40%)
Jun 13, 2019 3132 3166 3096 3158 0 +35.04(+1.12%)
Jun 12, 2019 3104 3145 3078 3123 0 +22.08(+0.71%)
Jun 11, 2019 3169 3189 3072 3101 0 -49.01(-1.56%)
Jun 10, 2019 3134 3180 3119 3150 0 +29.13(+0.93%)
Jun 07, 2019 3088 3142 3074 3120 0 +49.70(+1.62%)
Jun 06, 2019 3066 3115 3031 3071 0 +4.19(+0.14%)
Jun 05, 2019 3036 3090 3023 3067 0 +40.91(+1.35%)
Jun 04, 2019 2985 3034 2962 3026 0 +84.49(+2.87%)
Jun 03, 2019 2996 3027 2922 2941 0 -55.70(-1.86%)
May 31, 2019 2971 3022 2945 2997 0 -0.56(-0.02%)
May 30, 2019 2984 3028 2962 2997 0 +22.60(+0.76%)
May 29, 2019 2964 3006 2929 2975 0 -2.97(-0.10%)
May 28, 2019 3069 3101 2973 2978 0 -89.44(-2.92%)
May 24, 2019 3050 3100 3041 3067 0 +30.05(+0.99%)
May 23, 2019 3046 3061 2983 3037 0 +1.75(+0.06%)
May 22, 2019 3038 3066 2997 3035 0 -5.31(-0.17%)
May 21, 2019 3042 3079 3023 3041 0 +20.52(+0.68%)
May 20, 2019 3019 3050 2987 3020 0 -18.52(-0.61%)
May 17, 2019 3052 3083 3024 3039 0 -38.35(-1.25%)
May 16, 2019 3067 3125 3047 3077 0 +23.13(+0.76%)
May 15, 2019 3005 3070 2992 3054 0 +23.37(+0.77%)
May 14, 2019 3007 3062 2990 3031 0 +30.44(+1.01%)
May 13, 2019 3011 3043 2976 3000 0 -72.49(-2.36%)
May 10, 2019 3036 3095 2980 3073 0 +24.00(+0.79%)
May 09, 2019 3018 3074 2976 3049 0 -6.97(-0.23%)
May 08, 2019 3050 3108 2999 3056 0 -28.31(-0.92%)
May 07, 2019 3129 3155 3050 3084 0 -76.82(-2.43%)
May 06, 2019 3080 3171 3062 3161 0 +23.73(+0.76%)
May 03, 2019 3059 3152 3042 3137 0 +84.39(+2.76%)
May 02, 2019 2977 3070 2960 3053 0 +77.32(+2.60%)
May 01, 2019 2965 3055 2930 2975 0 +8.26(+0.28%)
Apr 30, 2019 2974 2998 2934 2967 0 -2.00(-0.07%)
Apr 29, 2019 2978 3006 2938 2969 0 -16.08(-0.54%)
Apr 26, 2019 2936 2999 2921 2985 0 +50.36(+1.72%)
Apr 25, 2019 2901 2949 2871 2935 0 +25.90(+0.89%)
Apr 24, 2019 2929 2948 2893 2909 0 -12.57(-0.43%)
Apr 23, 2019 2871 2945 2860 2921 0 +46.77(+1.63%)
Apr 22, 2019 2838 2901 2823 2875 0 +23.86(+0.84%)
Apr 18, 2019 2833 2867 2791 2851 0 +27.70(+0.98%)
Apr 17, 2019 2926 2934 2806 2823 0 -89.17(-3.06%)
Apr 16, 2019 2974 2989 2893 2912 0 -41.09(-1.39%)
Apr 15, 2019 2961 2976 2929 2953 0 -1.48(-0.05%)
Apr 12, 2019 2969 2996 2937 2955 0 +1.16(+0.04%)
Apr 11, 2019 2979 2987 2928 2954 0 -19.58(-0.66%)
Apr 10, 2019 2961 2997 2945 2973 0 +12.95(+0.44%)
Apr 09, 2019 2985 3012 2945 2960 0 -30.78(-1.03%)
Apr 08, 2019 2972 3006 2935 2991 0 +9.65(+0.32%)
Apr 05, 2019 2965 3002 2960 2981 0 +21.49(+0.73%)
Apr 04, 2019 2977 2985 2917 2960 0 -15.35(-0.52%)
Apr 03, 2019 2983 3008 2946 2975 0 +9.38(+0.32%)
Apr 02, 2019 2978 2993 2940 2966 0 -21.39(-0.72%)
Apr 01, 2019 3010 3044 2955 2987 0 -0.65(-0.02%)
Mar 29, 2019 2977 3013 2946 2988 0 +29.66(+1.00%)
Mar 28, 2019 2932 2971 2912 2958 0 +28.96(+0.99%)
Mar 27, 2019 2949 2965 2883 2929 0 -14.06(-0.48%)
Mar 26, 2019 2926 2974 2897 2943 0 +8.97(+0.31%)
Mar 25, 2019 2931 2955 2900 2934 0 +2.19(+0.07%)
Mar 22, 2019 3020 3032 2924 2932 0 -95.67(-3.16%)
Mar 21, 2019 2960 3046 2952 3028 0 +59.59(+2.01%)
Mar 20, 2019 2957 2999 2930 2968 0 +1.02(+0.03%)
Mar 19, 2019 2966 2991 2941 2967 0 +18.46(+0.63%)
Mar 18, 2019 2959 2981 2910 2949 0 -3.39(-0.11%)
Mar 15, 2019 2909 2970 2895 2952 0 +48.00(+1.65%)
Mar 14, 2019 2892 2921 2861 2904 0 +15.55(+0.54%)
Mar 13, 2019 2861 2915 2843 2889 0 +36.58(+1.28%)
Mar 12, 2019 2840 2869 2812 2852 0 +27.18(+0.96%)
Mar 11, 2019 2782 2842 2757 2825 0 +54.12(+1.95%)
Mar 08, 2019 2773 2803 2725 2771 0 -20.32(-0.73%)
Mar 07, 2019 2823 2837 2771 2791 0 -35.60(-1.26%)
Mar 06, 2019 2893 2903 2816 2827 0 -59.90(-2.08%)
Mar 05, 2019 2911 2929 2876 2887 0 -27.40(-0.94%)
Mar 04, 2019 2969 2981 2891 2914 0 -34.32(-1.16%)
Mar 01, 2019 2914 2970 2901 2948 0 +58.63(+2.03%)
Feb 28, 2019 2875 2918 2843 2890 0 +9.40(+0.33%)
Feb 27, 2019 2861 2894 2839 2880 0 +9.87(+0.34%)
Feb 26, 2019 2881 2918 2825 2870 0 -26.19(-0.90%)
Feb 25, 2019 2912 2944 2888 2897 0 +1.98(+0.07%)
Feb 22, 2019 2859 2903 2846 2895 0 +43.70(+1.53%)
Feb 21, 2019 2900 2913 2825 2851 0 -56.18(-1.93%)
Feb 20, 2019 2899 2931 2876 2907 0 +6.80(+0.23%)
Feb 19, 2019 2881 2919 2856 2900 0 +15.05(+0.52%)
Feb 15, 2019 2853 2898 2830 2885 0 +50.78(+1.79%)
Feb 14, 2019 2855 2881 2803 2834 0 -18.75(-0.66%)
Feb 13, 2019 2846 2882 2821 2853 0 +16.74(+0.59%)
Feb 12, 2019 2814 2856 2787 2837 0 +37.70(+1.35%)
Feb 11, 2019 2807 2849 2773 2799 0 +51.79(+1.89%)
Feb 08, 2019 2721 2761 2695 2747 0 +13.56(+0.50%)
Feb 07, 2019 2756 2774 2705 2733 0 -36.60(-1.32%)
Feb 06, 2019 2752 2801 2731 2770 0 +9.60(+0.35%)
Feb 05, 2019 2727 2791 2711 2760 0 +36.49(+1.34%)
Feb 04, 2019 2721 2766 2687 2724 0 +2.66(+0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.