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 (%)
Jul 31, 2017 2551 2574 2518 2537 0 -9.44(-0.37%)
Jul 28, 2017 2536 2574 2509 2546 0 +10.79(+0.43%)
Jul 27, 2017 2558 2578 2506 2535 0 -32.28(-1.26%)
Jul 26, 2017 2565 2588 2553 2568 0 -3.00(-0.12%)
Jul 25, 2017 2606 2622 2559 2571 0 -30.83(-1.19%)
Jul 24, 2017 2576 2621 2561 2601 0 +27.16(+1.06%)
Jul 21, 2017 2586 2605 2565 2574 0 -10.85(-0.42%)
Jul 20, 2017 2592 2610 2566 2585 0 -4.14(-0.16%)
Jul 19, 2017 2573 2605 2551 2589 0 +23.35(+0.91%)
Jul 18, 2017 2576 2600 2544 2566 0 -10.57(-0.41%)
Jul 17, 2017 2564 2597 2536 2576 0 +18.24(+0.71%)
Jul 14, 2017 2540 2581 2526 2558 0 +20.09(+0.79%)
Jul 13, 2017 2549 2561 2512 2538 0 -8.09(-0.32%)
Jul 12, 2017 2531 2565 2513 2546 0 +29.01(+1.15%)
Jul 11, 2017 2513 2533 2489 2517 0 +9.24(+0.37%)
Jul 10, 2017 2514 2534 2487 2508 0 -12.54(-0.50%)
Jul 07, 2017 2499 2536 2492 2521 0 +29.98(+1.20%)
Jul 06, 2017 2514 2525 2471 2491 0 -36.51(-1.44%)
Jul 05, 2017 2517 2547 2501 2527 0 +11.36(+0.45%)
Jul 03, 2017 2536 2560 2500 2516 0 -10.46(-0.41%)
Jun 30, 2017 2524 2548 2509 2526 0 +10.88(+0.43%)
Jun 29, 2017 2556 2559 2489 2515 0 -44.87(-1.75%)
Jun 28, 2017 2533 2570 2519 2560 0 +36.98(+1.47%)
Jun 27, 2017 2559 2569 2514 2523 0 -38.48(-1.50%)
Jun 26, 2017 2578 2593 2545 2562 0 -6.63(-0.26%)
Jun 23, 2017 2555 2587 2539 2568 0 +11.61(+0.45%)
Jun 22, 2017 2553 2582 2534 2557 0 +4.71(+0.18%)
Jun 21, 2017 2528 2567 2522 2552 0 +24.13(+0.95%)
Jun 20, 2017 2507 2558 2498 2528 0 +17.25(+0.69%)
Jun 19, 2017 2479 2523 2454 2511 0 +39.68(+1.61%)
Jun 16, 2017 2459 2495 2441 2471 0 +3.52(+0.14%)
Jun 15, 2017 2455 2481 2429 2467 0 -2.04(-0.08%)
Jun 14, 2017 2477 2510 2453 2469 0 +0.23(+0.01%)
Jun 13, 2017 2450 2480 2431 2469 0 +29.15(+1.19%)
Jun 12, 2017 2494 2506 2409 2440 0 -55.51(-2.22%)
Jun 09, 2017 2540 2567 2468 2496 0 -40.59(-1.60%)
Jun 08, 2017 2531 2556 2501 2536 0 +4.83(+0.19%)
Jun 07, 2017 2525 2559 2510 2531 0 +10.08(+0.40%)
Jun 06, 2017 2512 2548 2489 2521 0 +4.90(+0.19%)
Jun 05, 2017 2529 2547 2502 2516 0 -6.01(-0.24%)
Jun 02, 2017 2502 2535 2489 2522 0 +24.57(+0.98%)
Jun 01, 2017 2472 2510 2446 2498 0 +13.33(+0.54%)
May 31, 2017 2492 2506 2454 2484 0 -2.45(-0.10%)
May 30, 2017 2484 2509 2473 2487 0 +0.33(+0.01%)
May 26, 2017 2476 2501 2462 2487 0 +9.13(+0.37%)
May 25, 2017 2463 2497 2445 2477 0 +20.94(+0.85%)
May 24, 2017 2454 2469 2434 2456 0 +6.64(+0.27%)
May 23, 2017 2447 2465 2430 2450 0 +7.69(+0.31%)
May 22, 2017 2421 2456 2415 2442 0 +16.26(+0.67%)
May 19, 2017 2433 2447 2411 2426 0 -3.87(-0.16%)
May 18, 2017 2421 2447 2406 2430 0 +7.95(+0.33%)
May 17, 2017 2454 2466 2418 2422 0 -51.97(-2.10%)
May 16, 2017 2475 2484 2455 2474 0 +3.20(+0.13%)
May 15, 2017 2451 2478 2441 2471 0 +21.90(+0.89%)
May 12, 2017 2454 2470 2431 2449 0 -5.75(-0.23%)
May 11, 2017 2446 2469 2428 2454 0 -2.61(-0.11%)
May 10, 2017 2450 2474 2432 2457 0 +4.70(+0.19%)
May 09, 2017 2431 2460 2422 2452 0 +16.42(+0.67%)
May 08, 2017 2438 2464 2415 2436 0 -7.21(-0.30%)
May 05, 2017 2432 2461 2409 2443 0 +25.29(+1.05%)
May 04, 2017 2424 2437 2390 2418 0 -4.05(-0.17%)
May 03, 2017 2439 2470 2390 2422 0 -8.16(-0.34%)
May 02, 2017 2444 2460 2405 2430 0 -10.24(-0.42%)
May 01, 2017 2477 2484 2413 2440 0 -30.68(-1.24%)
Apr 28, 2017 2467 2525 2441 2471 0 +26.22(+1.07%)
Apr 27, 2017 2444 2461 2424 2445 0 +2.88(+0.12%)
Apr 26, 2017 2433 2457 2414 2442 0 +11.34(+0.47%)
Apr 25, 2017 2424 2454 2413 2431 0 +24.88(+1.03%)
Apr 24, 2017 2406 2442 2387 2406 0 +27.62(+1.16%)
Apr 21, 2017 2392 2403 2363 2378 0 -16.70(-0.70%)
Apr 20, 2017 2378 2406 2355 2395 0 +26.39(+1.11%)
Apr 19, 2017 2370 2397 2349 2368 0 +8.38(+0.36%)
Apr 18, 2017 2337 2376 2316 2360 0 +16.11(+0.69%)
Apr 17, 2017 2333 2363 2313 2344 0 +16.86(+0.72%)
Apr 13, 2017 2336 2358 2317 2327 0 -14.18(-0.61%)
Apr 12, 2017 2352 2367 2326 2341 0 -8.85(-0.38%)
Apr 11, 2017 2338 2362 2326 2350 0 +5.67(+0.24%)
Apr 10, 2017 2366 2385 2320 2344 0 +18.55(+0.80%)
Apr 07, 2017 2266 2347 2257 2326 0 +62.55(+2.76%)
Apr 06, 2017 2249 2278 2226 2263 0 +13.83(+0.61%)
Apr 05, 2017 2262 2301 2235 2249 0 -9.26(-0.41%)
Apr 04, 2017 2283 2298 2242 2259 0 -14.09(-0.62%)
Apr 03, 2017 2295 2308 2250 2273 0 -14.98(-0.65%)
Mar 31, 2017 2285 2315 2272 2288 0 -0.99(-0.04%)
Mar 30, 2017 2294 2308 2271 2289 0 -4.88(-0.21%)
Mar 29, 2017 2281 2311 2266 2294 0 +9.09(+0.40%)
Mar 28, 2017 2269 2300 2244 2285 0 +8.18(+0.36%)
Mar 27, 2017 2243 2295 2223 2276 0 +22.31(+0.99%)
Mar 24, 2017 2244 2272 2228 2254 0 +18.22(+0.81%)
Mar 23, 2017 2227 2257 2208 2236 0 +2.89(+0.13%)
Mar 22, 2017 2228 2253 2199 2233 0 +20.38(+0.92%)
Mar 21, 2017 2255 2266 2183 2213 0 -36.94(-1.64%)
Mar 20, 2017 2256 2268 2224 2249 0 -6.07(-0.27%)
Mar 17, 2017 2245 2273 2228 2256 0 +10.10(+0.45%)
Mar 16, 2017 2260 2273 2226 2245 0 -9.86(-0.44%)
Mar 15, 2017 2228 2271 2210 2255 0 +32.33(+1.45%)
Mar 14, 2017 2242 2252 2211 2223 0 -19.02(-0.85%)
Mar 13, 2017 2233 2256 2215 2242 0 +14.77(+0.66%)
Mar 10, 2017 2229 2253 2194 2227 0 +9.90(+0.45%)
Mar 09, 2017 2192 2234 2171 2217 0 +23.73(+1.08%)
Mar 08, 2017 2195 2220 2178 2194 0 +4.21(+0.19%)
Mar 07, 2017 2185 2213 2153 2189 0 -5.06(-0.23%)
Mar 06, 2017 2198 2228 2168 2194 0 -20.62(-0.93%)
Mar 03, 2017 2200 2231 2185 2215 0 +20.11(+0.92%)
Mar 02, 2017 2205 2234 2179 2195 0 +1.16(+0.05%)
Mar 01, 2017 2162 2218 2145 2194 0 +41.31(+1.92%)
Feb 28, 2017 2171 2196 2133 2152 0 -17.70(-0.82%)
Feb 27, 2017 2138 2184 2124 2170 0 +33.75(+1.58%)
Feb 24, 2017 2134 2160 2100 2136 0 -6.38(-0.30%)
Feb 23, 2017 2142 2160 2117 2143 0 +7.08(+0.33%)
Feb 22, 2017 2148 2166 2125 2136 0 -16.50(-0.77%)
Feb 21, 2017 2147 2175 2129 2152 0 +8.70(+0.41%)
Feb 17, 2017 2144 2144 2144 2144 0 +20.02(+0.94%)
Feb 16, 2017 2129 2139 2098 2124 0 -5.60(-0.26%)
Feb 15, 2017 2099 2138 2090 2129 0 +19.54(+0.93%)
Feb 14, 2017 2089 2123 2074 2110 0 +10.74(+0.51%)
Feb 13, 2017 2114 2134 2084 2099 0 +6.80(+0.33%)
Feb 10, 2017 2091 2117 2071 2092 0 +4.36(+0.21%)
Feb 09, 2017 2070 2100 2050 2088 0 +18.91(+0.91%)
Feb 08, 2017 2079 2100 2043 2069 0 +4.08(+0.20%)
Feb 07, 2017 2070 2087 2044 2065 0 -3.06(-0.15%)
Feb 06, 2017 2072 2086 2044 2068 0 -6.90(-0.33%)
Feb 03, 2017 2053 2091 2028 2075 0 +31.12(+1.52%)
Feb 02, 2017 1967 2075 1937 2044 0 +91.87(+4.71%)
Feb 01, 2017 1953 1987 1927 1952 0 +2.85(+0.15%)
Jan 31, 2017 1901 1958 1893 1949 0 +41.60(+2.18%)
Jan 30, 2017 1933 1946 1875 1907 0 -33.64(-1.73%)
Jan 27, 2017 1919 1958 1904 1941 0 +26.41(+1.38%)
Jan 26, 2017 1940 1951 1898 1914 0 -29.39(-1.51%)
Jan 25, 2017 1915 1965 1898 1944 0 +13.09(+0.68%)
Jan 24, 2017 1932 1951 1902 1931 0 +1.72(+0.09%)
Jan 23, 2017 1943 1961 1908 1929 0 -15.11(-0.78%)
Jan 20, 2017 1955 1971 1924 1944 0 -9.53(-0.49%)
Jan 19, 2017 1961 1976 1933 1954 0 -7.13(-0.36%)
Jan 18, 2017 1962 1985 1930 1961 0 -1.73(-0.09%)
Jan 17, 2017 1992 2000 1947 1963 0 -36.38(-1.82%)
Jan 13, 2017 1999 1999 1999 1999 0 +16.00(+0.81%)
Jan 12, 2017 1984 1999 1945 1983 0 -7.64(-0.38%)
Jan 11, 2017 2011 2032 1958 1991 0 -22.50(-1.12%)
Jan 10, 2017 1997 2050 1971 2013 0 -1.30(-0.06%)
Jan 09, 2017 2043 2069 1980 2014 0 -28.69(-1.40%)
Jan 06, 2017 2041 2072 2012 2043 0 +6.72(+0.33%)
Jan 05, 2017 2044 2074 2014 2036 0 -9.19(-0.45%)
Jan 04, 2017 2031 2072 1995 2046 0 +22.92(+1.13%)
Jan 03, 2017 2030 2056 1996 2023 0 +7.29(+0.36%)
Dec 30, 2016 2015 2015 2015 2015 0 -0.40(-0.02%)
Dec 29, 2016 2005 2031 1995 2016 0 +10.39(+0.52%)
Dec 28, 2016 2033 2047 1995 2005 0 -28.15(-1.38%)
Dec 27, 2016 2041 2071 2025 2033 0 -3.84(-0.19%)
Dec 23, 2016 2037 2037 2037 2037 0 +21.97(+1.09%)
Dec 22, 2016 2034 2045 2004 2015 0 -15.93(-0.78%)
Dec 21, 2016 2022 2065 2006 2031 0 +14.91(+0.74%)
Dec 20, 2016 2021 2045 1993 2016 0 +3.06(+0.15%)
Dec 19, 2016 2033 2059 2001 2013 0 -13.64(-0.67%)
Dec 16, 2016 2024 2064 2002 2027 0 -0.90(-0.04%)
Dec 15, 2016 2032 2058 2006 2028 0 -2.88(-0.14%)
Dec 14, 2016 2054 2075 2014 2031 0 -21.67(-1.06%)
Dec 13, 2016 2051 2082 2028 2052 0 +9.35(+0.46%)
Dec 12, 2016 2029 2069 2010 2043 0 +34.75(+1.73%)
Dec 09, 2016 2001 2032 1976 2008 0 +15.12(+0.76%)
Dec 08, 2016 1972 2001 1948 1993 0 +23.51(+1.19%)
Dec 07, 2016 1966 2000 1919 1970 0 -10.63(-0.54%)
Dec 06, 2016 1968 2003 1930 1980 0 +16.86(+0.86%)
Dec 05, 2016 1947 1983 1929 1963 0 +27.11(+1.40%)
Dec 02, 2016 1938 1970 1917 1936 0 -4.43(-0.23%)
Dec 01, 2016 1988 2022 1921 1941 0 -48.01(-2.41%)
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%)
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.