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 (%)
May 28, 2010 1233 1233 1233 0 -4.99(-0.40%)
May 27, 2010 1212 1250 1206 1238 0 +43.24(+3.62%)
May 26, 2010 1190 1242 1181 1194 0 -0.07(-0.01%)
May 25, 2010 1161 1203 1139 1194 0 -0.94(-0.08%)
May 24, 2010 1185 1235 1183 1195 0 -2.49(-0.21%)
May 21, 2010 1181 1223 1161 1198 0 +4.43(+0.37%)
May 20, 2010 1189 1238 1180 1194 0 -57.50(-4.60%)
May 19, 2010 1252 1276 1228 1251 0 -16.60(-1.31%)
May 18, 2010 1285 1310 1256 1268 0 -13.12(-1.02%)
May 17, 2010 1278 1302 1245 1281 0 +0.12(+0.01%)
May 14, 2010 1294 1309 1254 1281 0 -28.51(-2.18%)
May 13, 2010 1306 1337 1292 1309 0 -0.53(-0.04%)
May 12, 2010 1267 1317 1262 1310 0 +39.13(+3.08%)
May 11, 2010 1276 1296 1228 1271 0 +13.85(+1.10%)
May 10, 2010 1238 1277 1221 1257 0 +67.25(+5.65%)
May 07, 2010 1234 1249 1149 1189 0 -48.29(-3.90%)
May 06, 2010 1278 1298 1168 1238 0 -54.79(-4.24%)
May 05, 2010 1293 1326 1267 1292 0 -67.26(-4.95%)
May 04, 2010 1369 1390 1339 1360 0 -27.21(-1.96%)
May 03, 2010 1368 1400 1360 1387 0 +17.67(+1.29%)
Apr 30, 2010 1387 1414 1358 1369 0 -18.99(-1.37%)
Apr 29, 2010 1369 1402 1357 1388 0 +24.48(+1.79%)
Apr 28, 2010 1358 1383 1348 1364 0 -4.07(-0.30%)
Apr 27, 2010 1376 1407 1355 1368 0 -17.51(-1.26%)
Apr 26, 2010 1383 1410 1372 1385 0 -2.44(-0.18%)
Apr 23, 2010 1346 1405 1339 1388 0 +34.09(+2.52%)
Apr 22, 2010 1349 1372 1328 1354 0 -10.14(-0.74%)
Apr 21, 2010 1369 1385 1348 1364 0 -4.30(-0.31%)
Apr 20, 2010 1348 1380 1327 1368 0 -16.50(-1.19%)
Apr 19, 2010 1395 1420 1366 1385 0 -15.30(-1.09%)
Apr 16, 2010 1409 1424 1380 1400 0 -16.23(-1.15%)
Apr 15, 2010 1404 1429 1396 1416 0 +3.71(+0.26%)
Apr 14, 2010 1391 1419 1383 1412 0 +20.94(+1.50%)
Apr 13, 2010 1384 1419 1372 1392 0 -1.08(-0.08%)
Apr 12, 2010 1384 1405 1376 1393 0 +2.57(+0.18%)
Apr 09, 2010 1373 1402 1367 1390 0 +14.07(+1.02%)
Apr 08, 2010 1368 1391 1356 1376 0 +1.12(+0.08%)
Apr 07, 2010 1368 1399 1350 1375 0 +7.76(+0.57%)
Apr 06, 2010 1367 1383 1354 1367 0 -8.31(-0.60%)
Apr 05, 2010 1357 1386 1348 1375 0 +16.11(+1.19%)
Apr 01, 2010 1359 1359 1359 0 -1.99(-0.15%)
Mar 31, 2010 1370 1391 1347 1361 0 -11.89(-0.87%)
Mar 30, 2010 1376 1392 1355 1373 0 -11.64(-0.84%)
Mar 29, 2010 1368 1395 1351 1385 0 +17.77(+1.30%)
Mar 26, 2010 1377 1397 1357 1367 0 -9.79(-0.71%)
Mar 25, 2010 1403 1418 1372 1377 0 -19.29(-1.38%)
Mar 24, 2010 1412 1425 1389 1396 0 -17.29(-1.22%)
Mar 23, 2010 1387 1420 1379 1413 0 +23.82(+1.71%)
Mar 22, 2010 1363 1400 1353 1390 0 +17.94(+1.31%)
Mar 19, 2010 1384 1399 1356 1372 0 -9.77(-0.71%)
Mar 18, 2010 1370 1397 1358 1381 0 +9.09(+0.66%)
Mar 17, 2010 1373 1391 1359 1372 0 -17.73(-1.28%)
Mar 16, 2010 1383 1404 1372 1390 0 +1.52(+0.11%)
Mar 15, 2010 1383 1408 1365 1389 0 -6.58(-0.47%)
Mar 12, 2010 1394 1412 1371 1395 0 +6.10(+0.44%)
Mar 11, 2010 1363 1398 1352 1389 0 +9.19(+0.67%)
Mar 10, 2010 1370 1397 1360 1380 0 +14.86(+1.09%)
Mar 09, 2010 1349 1384 1340 1365 0 +13.57(+1.00%)
Mar 08, 2010 1351 1370 1336 1351 0 -6.27(-0.46%)
Mar 05, 2010 1339 1367 1329 1358 0 +19.59(+1.46%)
Mar 04, 2010 1346 1363 1326 1338 0 -8.41(-0.62%)
Mar 03, 2010 1335 1369 1322 1347 0 +8.90(+0.67%)
Mar 02, 2010 1311 1356 1305 1338 0 +21.56(+1.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.