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 (%)
Nov 30, 2016 2026 2038 1973 1989 0 -32.10(-1.59%)
Nov 29, 2016 2029 2051 2001 2021 0 +2.90(+0.14%)
Nov 28, 2016 2049 2060 2002 2018 0 -29.95(-1.46%)
Nov 25, 2016 2047 2062 2024 2048 0 +7.41(+0.36%)
Nov 23, 2016 2040 2040 2040 2040 0 +28.73(+1.43%)
Nov 22, 2016 2016 2032 1972 2012 0 +0.54(+0.03%)
Nov 21, 2016 2006 2033 1978 2011 0 +30.95(+1.56%)
Nov 18, 2016 1991 2011 1957 1980 0 -6.23(-0.31%)
Nov 17, 2016 1958 2001 1947 1986 0 +31.37(+1.60%)
Nov 16, 2016 1980 2006 1942 1955 0 -33.51(-1.69%)
Nov 15, 2016 1966 2011 1933 1989 0 +21.75(+1.11%)
Nov 14, 2016 1956 1995 1924 1967 0 +25.48(+1.31%)
Nov 11, 2016 1902 1959 1876 1941 0 +34.53(+1.81%)
Nov 10, 2016 1917 1957 1871 1907 0 +9.11(+0.48%)
Nov 09, 2016 1851 1920 1807 1898 0 +64.70(+3.53%)
Nov 08, 2016 1812 1864 1795 1833 0 +10.01(+0.55%)
Nov 07, 2016 1797 1844 1778 1823 0 +49.94(+2.82%)
Nov 04, 2016 1756 1812 1742 1773 0 +19.69(+1.12%)
Nov 03, 2016 1861 1875 1741 1753 0 -78.96(-4.31%)
Nov 02, 2016 1829 1868 1807 1832 0 -21.81(-1.18%)
Nov 01, 2016 1892 1914 1822 1854 0 -20.51(-1.09%)
Oct 31, 2016 1862 1897 1837 1875 0 +9.27(+0.50%)
Oct 28, 2016 1865 1892 1832 1865 0 -6.91(-0.37%)
Oct 27, 2016 1895 1911 1862 1872 0 -9.56(-0.51%)
Oct 26, 2016 1916 1933 1861 1882 0 -56.43(-2.91%)
Oct 25, 2016 1978 1995 1927 1938 0 -38.53(-1.95%)
Oct 24, 2016 1973 1998 1950 1977 0 +16.37(+0.83%)
Oct 21, 2016 1969 1983 1935 1960 0 -18.27(-0.92%)
Oct 20, 2016 1990 2014 1961 1979 0 -14.24(-0.71%)
Oct 19, 2016 1986 2014 1961 1993 0 +4.46(+0.22%)
Oct 18, 2016 1985 2009 1968 1989 0 +25.33(+1.29%)
Oct 17, 2016 1962 1991 1942 1963 0 -0.57(-0.03%)
Oct 14, 2016 1997 2005 1957 1964 0 -21.27(-1.07%)
Oct 13, 2016 1964 2008 1945 1985 0 -3.28(-0.16%)
Oct 12, 2016 2005 2028 1977 1988 0 -11.65(-0.58%)
Oct 11, 2016 2053 2064 1983 2000 0 -58.96(-2.86%)
Oct 10, 2016 2043 2097 2024 2059 0 +13.72(+0.67%)
Oct 07, 2016 2038 2064 2012 2045 0 +10.57(+0.52%)
Oct 06, 2016 2041 2057 2014 2035 0 -13.16(-0.64%)
Oct 05, 2016 2037 2069 2022 2048 0 +6.92(+0.34%)
Oct 04, 2016 2040 2066 2021 2041 0 -16.10(-0.78%)
Sep 26, 2016 2087 2095 2048 2057 0 -37.87(-1.81%)
Sep 23, 2016 2082 2117 2063 2095 0 +5.87(+0.28%)
Sep 22, 2016 2074 2105 2057 2089 0 +25.33(+1.23%)
Sep 21, 2016 2076 2094 2025 2064 0 -6.33(-0.31%)
Sep 20, 2016 2079 2095 2050 2070 0 +5.99(+0.29%)
Sep 19, 2016 2053 2088 2038 2064 0 +17.02(+0.83%)
Sep 16, 2016 2049 2073 2025 2047 0 -9.17(-0.45%)
Sep 15, 2016 2029 2070 2015 2056 0 +37.43(+1.85%)
Sep 14, 2016 2006 2039 1991 2019 0 +18.18(+0.91%)
Sep 13, 2016 2029 2036 1980 2001 0 -43.45(-2.13%)
Sep 12, 2016 1987 2048 1975 2044 0 +47.42(+2.38%)
Sep 09, 2016 2043 2062 1991 1997 0 -61.51(-2.99%)
Sep 08, 2016 2058 2076 2033 2058 0 -0.94(-0.05%)
Sep 07, 2016 2053 2077 2033 2059 0 +6.57(+0.32%)
Sep 06, 2016 2060 2074 2031 2052 0 -1.85(-0.09%)
Sep 02, 2016 2054 2054 2054 2054 0 +10.40(+0.51%)
Sep 01, 2016 2044 2062 2020 2044 0 +2.70(+0.13%)
Aug 31, 2016 2054 2067 2022 2041 0 -17.72(-0.86%)
Aug 30, 2016 2051 2077 2040 2059 0 +8.15(+0.40%)
Aug 29, 2016 2030 2069 2016 2051 0 +23.13(+1.14%)
Aug 26, 2016 2022 2055 2006 2028 0 +7.05(+0.35%)
Aug 25, 2016 2032 2061 1999 2021 0 -13.73(-0.67%)
Aug 24, 2016 2072 2099 2016 2034 0 -39.40(-1.90%)
Aug 23, 2016 2075 2095 2063 2074 0 +3.94(+0.19%)
Aug 22, 2016 2066 2094 2038 2070 0 +5.80(+0.28%)
Aug 19, 2016 2065 2080 2043 2064 0 -3.06(-0.15%)
Aug 18, 2016 2057 2081 2042 2067 0 +9.97(+0.48%)
Aug 17, 2016 2083 2090 2044 2057 0 -21.30(-1.02%)
Aug 16, 2016 2096 2108 2069 2078 0 -23.17(-1.10%)
Aug 15, 2016 2102 2130 2086 2102 0 +7.04(+0.34%)
Aug 12, 2016 2083 2108 2064 2095 0 +9.70(+0.47%)
Aug 11, 2016 2058 2102 2047 2085 0 +27.92(+1.36%)
Aug 10, 2016 2099 2109 2028 2057 0 -119.05(-5.47%)
Aug 09, 2016 2167 2208 2138 2176 0 +21.86(+1.01%)
Aug 08, 2016 2169 2190 2137 2154 0 -19.68(-0.91%)
Aug 05, 2016 2172 2202 2151 2174 0 +5.83(+0.27%)
Aug 04, 2016 2220 2244 2153 2168 0 -29.89(-1.36%)
Aug 03, 2016 2165 2221 2144 2198 0 +28.54(+1.32%)
Aug 02, 2016 2173 2216 2132 2169 0 +49.14(+2.32%)
Aug 01, 2016 2119 2149 2098 2120 0 +5.38(+0.25%)
Jul 29, 2016 2108 2140 2065 2115 0 -9.20(-0.43%)
Jul 28, 2016 2117 2144 2087 2124 0 +6.04(+0.29%)
Jul 27, 2016 2100 2132 2080 2118 0 +24.28(+1.16%)
Jul 26, 2016 2080 2111 2067 2094 0 +9.04(+0.43%)
Jul 25, 2016 2086 2111 2056 2085 0 -0.62(-0.03%)
Jul 22, 2016 2097 2109 2061 2085 0 -19.65(-0.93%)
Jul 21, 2016 2104 2136 2086 2105 0 +6.72(+0.32%)
Jul 20, 2016 2065 2111 2055 2098 0 +43.71(+2.13%)
Jul 19, 2016 2078 2110 2036 2054 0 -25.51(-1.23%)
Jul 18, 2016 2073 2097 2054 2080 0 +10.71(+0.52%)
Jul 15, 2016 2070 2088 2048 2069 0 +7.12(+0.35%)
Jul 14, 2016 2062 2081 2039 2062 0 +9.03(+0.44%)
Jul 13, 2016 2099 2109 2039 2053 0 -33.52(-1.61%)
Jul 12, 2016 2091 2109 2071 2087 0 +6.16(+0.30%)
Jul 11, 2016 2086 2105 2061 2080 0 +4.27(+0.21%)
Jul 08, 2016 2076 2087 2035 2076 0 +41.03(+2.02%)
Jul 07, 2016 2036 2054 2010 2035 0 +25.78(+1.28%)
Jul 05, 2016 2011 2029 1985 2009 0 -10.15(-0.50%)
Jul 01, 2016 2020 2020 2020 2020 0 +33.37(+1.68%)
Jun 30, 2016 1971 1999 1941 1986 0 +18.57(+0.94%)
Jun 29, 2016 1961 1998 1921 1968 0 +54.39(+2.84%)
Jun 28, 2016 1879 1925 1866 1913 0 +57.26(+3.09%)
Jun 27, 2016 1892 1916 1840 1856 0 -48.04(-2.52%)
Jun 24, 2016 1894 1956 1866 1904 0 -76.77(-3.88%)
Jun 23, 2016 1972 2000 1942 1981 0 +25.51(+1.30%)
Jun 22, 2016 1952 1990 1930 1955 0 +3.93(+0.20%)
Jun 21, 2016 1957 1971 1920 1951 0 -2.24(-0.11%)
Jun 20, 2016 1950 1991 1936 1954 0 +27.61(+1.43%)
Jun 17, 2016 1961 1976 1916 1926 0 -35.39(-1.80%)
Jun 16, 2016 1947 1975 1921 1961 0 +1.77(+0.09%)
Jun 15, 2016 1976 1991 1948 1960 0 -9.02(-0.46%)
Jun 14, 2016 1950 1984 1933 1969 0 -1.73(-0.09%)
Jun 13, 2016 1976 2003 1953 1970 0 -8.78(-0.44%)
Jun 10, 2016 2022 2047 1963 1979 0 -61.58(-3.02%)
Jun 09, 2016 2050 2077 2019 2041 0 -20.25(-0.98%)
Jun 08, 2016 2051 2078 2020 2061 0 +7.35(+0.36%)
Jun 07, 2016 2052 2074 2026 2054 0 +2.37(+0.12%)
Jun 06, 2016 2035 2069 1995 2051 0 +18.39(+0.90%)
Jun 03, 2016 2058 2072 2004 2033 0 -36.66(-1.77%)
Jun 02, 2016 2032 2083 2019 2069 0 +30.34(+1.49%)
Jun 01, 2016 1997 2053 1978 2039 0 +33.12(+1.65%)
May 31, 2016 2021 2042 1981 2006 0 -11.34(-0.56%)
May 27, 2016 2017 2017 2017 2017 0 +25.77(+1.29%)
May 26, 2016 2026 2047 1978 1992 0 -34.19(-1.69%)
May 25, 2016 2035 2059 2005 2026 0 -0.54(-0.03%)
May 24, 2016 1993 2038 1978 2026 0 +43.93(+2.22%)
May 23, 2016 1995 2019 1963 1982 0 -5.18(-0.26%)
May 20, 2016 1961 2004 1944 1988 0 +32.84(+1.68%)
May 19, 2016 1955 1989 1926 1955 0 -14.94(-0.76%)
May 18, 2016 1947 1997 1937 1970 0 +9.37(+0.48%)
May 17, 2016 1953 2003 1923 1960 0 +3.02(+0.15%)
May 16, 2016 1922 1972 1909 1957 0 +45.48(+2.38%)
May 13, 2016 1896 1941 1884 1912 0 +7.18(+0.38%)
May 12, 2016 1948 1959 1879 1905 0 -33.45(-1.73%)
May 11, 2016 1956 1982 1915 1938 0 -21.14(-1.08%)
May 10, 2016 1947 1975 1903 1959 0 +57.15(+3.00%)
May 09, 2016 1862 1922 1847 1902 0 +42.20(+2.27%)
May 06, 2016 1870 1899 1799 1860 0 -18.05(-0.96%)
May 05, 2016 1876 1911 1845 1878 0 -1.02(-0.05%)
May 04, 2016 1909 1931 1849 1879 0 -48.38(-2.51%)
May 03, 2016 1929 1971 1899 1927 0 -14.54(-0.75%)
May 02, 2016 1944 1962 1907 1942 0 +9.01(+0.47%)
Apr 29, 2016 1953 1972 1886 1933 0 -3.40(-0.18%)
Apr 28, 2016 1958 1995 1920 1936 0 -33.47(-1.70%)
Apr 27, 2016 1958 1990 1930 1970 0 +7.93(+0.40%)
Apr 26, 2016 1964 1986 1931 1962 0 +2.66(+0.14%)
Apr 25, 2016 1989 2005 1940 1959 0 -35.15(-1.76%)
Apr 22, 2016 1977 2009 1960 1994 0 +15.62(+0.79%)
Apr 21, 2016 1949 1996 1935 1979 0 +29.79(+1.53%)
Apr 20, 2016 1935 1969 1916 1949 0 +16.31(+0.84%)
Apr 19, 2016 1971 1988 1910 1933 0 -34.45(-1.75%)
Apr 18, 2016 1955 1987 1932 1967 0 +10.80(+0.55%)
Apr 15, 2016 1949 1973 1928 1956 0 +0.04(+0.00%)
Apr 14, 2016 1964 1979 1933 1956 0 -4.97(-0.25%)
Apr 13, 2016 1940 1977 1910 1961 0 +28.70(+1.49%)
Apr 12, 2016 1913 1947 1889 1932 0 +16.14(+0.84%)
Apr 11, 2016 1946 1961 1900 1916 0 -21.07(-1.09%)
Apr 08, 2016 1957 1973 1905 1937 0 -6.12(-0.31%)
Apr 07, 2016 1923 1974 1892 1943 0 +8.43(+0.44%)
Apr 06, 2016 1872 1941 1846 1935 0 +63.24(+3.38%)
Apr 05, 2016 1888 1915 1842 1872 0 -35.34(-1.85%)
Apr 04, 2016 1894 1938 1871 1907 0 +15.09(+0.80%)
Apr 01, 2016 1857 1908 1834 1892 0 +16.02(+0.85%)
Mar 31, 2016 1855 1900 1828 1876 0 +23.46(+1.27%)
Mar 30, 2016 1873 1900 1836 1853 0 -9.93(-0.53%)
Mar 29, 2016 1791 1871 1763 1862 0 +72.73(+4.06%)
Mar 28, 2016 1809 1828 1771 1790 0 -15.34(-0.85%)
Mar 24, 2016 1805 1805 1805 1805 0 -11.81(-0.65%)
Mar 23, 2016 1886 1905 1803 1817 0 -79.45(-4.19%)
Mar 22, 2016 1826 1921 1810 1896 0 +98.06(+5.45%)
Mar 21, 2016 1794 1836 1773 1798 0 +2.39(+0.13%)
Mar 18, 2016 1784 1817 1743 1796 0 +15.93(+0.89%)
Mar 17, 2016 1781 1818 1721 1780 0 -1.63(-0.09%)
Mar 16, 2016 1800 1825 1755 1782 0 -27.33(-1.51%)
Mar 15, 2016 1870 1882 1796 1809 0 -77.49(-4.11%)
Mar 14, 2016 1889 1918 1853 1886 0 -9.39(-0.50%)
Mar 11, 2016 1885 1907 1862 1896 0 +23.64(+1.26%)
Mar 10, 2016 1896 1913 1849 1872 0 -13.01(-0.69%)
Mar 09, 2016 1874 1899 1837 1885 0 +16.21(+0.87%)
Mar 08, 2016 1919 1933 1843 1869 0 -50.21(-2.62%)
Mar 07, 2016 1884 1938 1866 1919 0 -18.42(-0.95%)
Mar 04, 2016 1927 1968 1894 1938 0 +13.81(+0.72%)
Mar 03, 2016 1921 1954 1889 1924 0 -1.20(-0.06%)
Mar 02, 2016 1893 1945 1872 1925 0 +30.00(+1.58%)
Mar 01, 2016 1878 1917 1837 1895 0 +29.98(+1.61%)
Feb 29, 2016 1899 1931 1854 1865 0 -40.61(-2.13%)
Feb 26, 2016 1887 1937 1856 1906 0 +33.60(+1.79%)
Feb 25, 2016 1859 1901 1830 1872 0 +21.14(+1.14%)
Feb 24, 2016 1818 1863 1779 1851 0 +29.25(+1.61%)
Feb 23, 2016 1838 1863 1805 1822 0 -19.13(-1.04%)
Feb 22, 2016 1845 1878 1818 1841 0 +13.43(+0.73%)
Feb 19, 2016 1803 1839 1780 1827 0 +17.44(+0.96%)
Feb 18, 2016 1853 1872 1794 1810 0 -41.58(-2.25%)
Feb 17, 2016 1829 1884 1799 1851 0 +40.80(+2.25%)
Feb 16, 2016 1788 1834 1757 1811 0 +43.86(+2.48%)
Feb 12, 2016 1767 1767 1767 1767 0 +30.61(+1.76%)
Feb 11, 2016 1748 1787 1707 1736 0 -45.03(-2.53%)
Feb 10, 2016 1783 1796 1775 1781 0 -7.14(-0.40%)
Feb 09, 2016 1765 1825 1741 1788 0 -7.10(-0.40%)
Feb 08, 2016 1818 1840 1759 1795 0 -50.66(-2.74%)
Feb 05, 2016 1854 1889 1801 1846 0 -12.31(-0.66%)
Feb 04, 2016 1846 1909 1817 1858 0 +3.26(+0.18%)
Feb 03, 2016 1897 1912 1789 1855 0 -33.70(-1.78%)
Feb 02, 2016 1901 1938 1863 1889 0 -37.46(-1.94%)
Feb 01, 2016 1908 1954 1861 1926 0 +15.35(+0.80%)
Jan 29, 2016 1857 1942 1836 1911 0 +39.98(+2.14%)
Jan 28, 2016 1923 1948 1836 1871 0 -29.93(-1.57%)
Jan 27, 2016 1949 1972 1882 1901 0 -55.75(-2.85%)
Jan 26, 2016 1965 1992 1911 1957 0 -2.37(-0.12%)
Jan 25, 2016 1976 2012 1944 1959 0 -29.25(-1.47%)
Jan 22, 2016 1975 2025 1927 1988 0 +37.86(+1.94%)
Jan 21, 2016 1989 2018 1927 1950 0 -32.56(-1.64%)
Jan 20, 2016 1925 2010 1875 1983 0 +33.77(+1.73%)
Jan 19, 2016 2014 2041 1916 1949 0 -35.70(-1.80%)
Jan 15, 2016 1985 1985 1985 1985 0 -49.65(-2.44%)
Jan 14, 2016 1988 2062 1944 2035 0 +54.84(+2.77%)
Jan 13, 2016 2066 2089 1963 1980 0 -79.10(-3.84%)
Jan 12, 2016 2098 2143 1998 2059 0 -22.21(-1.07%)
Jan 11, 2016 2173 2195 2037 2081 0 -81.26(-3.76%)
Jan 08, 2016 2210 2241 2145 2162 0 -43.33(-1.96%)
Jan 07, 2016 2222 2254 2164 2206 0 -53.85(-2.38%)
Jan 06, 2016 2266 2313 2220 2260 0 -28.93(-1.26%)
Jan 05, 2016 2274 2322 2250 2288 0 +22.73(+1.00%)
Jan 04, 2016 2272 2310 2221 2266 0 -47.00(-2.03%)
Dec 31, 2015 2313 2313 2313 2313 0 -33.87(-1.44%)
Dec 30, 2015 2346 2380 2324 2347 0 -0.97(-0.04%)
Dec 29, 2015 2342 2375 2315 2348 0 +16.67(+0.72%)
Dec 28, 2015 2317 2356 2288 2331 0 +4.09(+0.18%)
Dec 24, 2015 2327 2327 2327 2327 0 +19.00(+0.82%)
Dec 23, 2015 2295 2326 2282 2308 0 +23.77(+1.04%)
Dec 22, 2015 2283 2323 2239 2284 0 -3.70(-0.16%)
Dec 21, 2015 2261 2317 2224 2288 0 +29.57(+1.31%)
Dec 18, 2015 2240 2306 2221 2258 0 +6.27(+0.28%)
Dec 17, 2015 2280 2296 2231 2252 0 -20.58(-0.91%)
Dec 16, 2015 2252 2290 2215 2272 0 +38.99(+1.75%)
Dec 15, 2015 2209 2258 2188 2233 0 +43.70(+2.00%)
Dec 14, 2015 2202 2244 2149 2190 0 -15.06(-0.68%)
Dec 11, 2015 2213 2256 2171 2205 0 -43.70(-1.94%)
Dec 10, 2015 2244 2269 2206 2249 0 +4.70(+0.21%)
Dec 09, 2015 2272 2309 2220 2244 0 -40.17(-1.76%)
Dec 08, 2015 2252 2312 2237 2284 0 +25.76(+1.14%)
Dec 07, 2015 2286 2307 2216 2258 0 -33.15(-1.45%)
Dec 04, 2015 2251 2314 2236 2291 0 +41.09(+1.83%)
Dec 03, 2015 2313 2327 2223 2250 0 -50.14(-2.18%)
Dec 02, 2015 2324 2362 2275 2300 0 -1.65(-0.07%)
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.