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 14, 2021 6543 6588 6415 6475 0 -55.88(-0.86%)
Jan 13, 2021 6549 6624 6490 6531 0 +76.60(+1.19%)
Dec 23, 2020 6491 6524 6398 6454 0 -40.74(-0.63%)
Dec 22, 2020 6400 6545 6351 6495 0 +65.48(+1.02%)
Dec 21, 2020 6297 6454 6202 6430 0 +93.70(+1.48%)
Dec 18, 2020 6328 6418 6222 6336 0 +18.30(+0.29%)
Dec 17, 2020 6246 6335 6200 6318 0 +108.88(+1.75%)
Dec 16, 2020 6214 6314 6141 6209 0 +10.89(+0.18%)
Dec 15, 2020 6186 6259 6066 6198 0 +34.63(+0.56%)
Dec 14, 2020 6171 6376 6132 6163 0 +24.67(+0.40%)
Dec 11, 2020 6114 6173 6029 6139 0 +29.58(+0.48%)
Dec 10, 2020 6029 6140 6000 6109 0 +79.83(+1.32%)
Dec 09, 2020 6137 6190 5997 6029 0 -122.03(-1.98%)
Dec 08, 2020 6150 6175 6048 6151 0 +20.29(+0.33%)
Dec 07, 2020 6121 6215 6073 6131 0 +7.36(+0.12%)
Dec 04, 2020 6181 6202 6082 6124 0 -39.70(-0.64%)
Dec 03, 2020 6214 6269 6117 6163 0 -38.25(-0.62%)
Dec 02, 2020 6185 6255 6135 6202 0 -10.08(-0.16%)
Dec 01, 2020 6190 6262 6054 6212 0 +39.20(+0.64%)
Nov 30, 2020 6114 6192 6046 6172 0 +71.92(+1.18%)
Nov 27, 2020 6051 6133 5986 6101 0 +105.22(+1.76%)
Nov 25, 2020 6011 6085 5934 5995 0 +7.60(+0.13%)
Nov 24, 2020 6079 6169 5936 5988 0 -93.58(-1.54%)
Nov 23, 2020 6164 6196 5971 6081 0 -53.67(-0.87%)
Nov 20, 2020 6075 6206 6036 6135 0 +47.45(+0.78%)
Nov 19, 2020 5966 6105 5939 6087 0 +134.40(+2.26%)
Nov 18, 2020 6046 6096 5931 5953 0 -131.10(-2.15%)
Nov 17, 2020 6064 6121 6002 6084 0 +16.82(+0.28%)
Nov 16, 2020 6043 6136 5985 6067 0 -2.56(-0.04%)
Nov 13, 2020 6105 6187 6008 6070 0 +11.22(+0.19%)
Nov 12, 2020 6175 6234 6006 6059 0 -69.37(-1.13%)
Nov 11, 2020 5981 6156 5943 6128 0 +179.36(+3.02%)
Nov 10, 2020 5902 6028 5721 5949 0 +32.68(+0.55%)
Nov 09, 2020 6315 6388 5782 5916 0 -579.46(-8.92%)
Nov 06, 2020 6417 6539 6350 6496 0 +90.94(+1.42%)
Nov 05, 2020 6429 6527 6296 6405 0 +37.25(+0.59%)
Nov 04, 2020 6214 6510 6166 6367 0 +268.82(+4.41%)
Nov 03, 2020 6010 6149 5981 6098 0 +147.55(+2.48%)
Nov 02, 2020 6018 6174 5900 5951 0 -5.10(-0.09%)
Oct 30, 2020 6036 6138 5844 5956 0 -153.89(-2.52%)
Oct 29, 2020 6094 6234 6005 6110 0 +176.79(+2.98%)
Oct 28, 2020 6051 6144 5904 5933 0 -221.04(-3.59%)
Oct 27, 2020 6026 6192 5999 6154 0 +151.55(+2.52%)
Oct 26, 2020 5939 6080 5910 6003 0 +29.66(+0.50%)
Oct 23, 2020 5965 5989 5873 5973 0 +59.50(+1.01%)
Oct 22, 2020 5872 5972 5827 5913 0 +53.07(+0.91%)
Oct 21, 2020 5895 5970 5805 5860 0 -18.61(-0.32%)
Oct 20, 2020 5928 5975 5860 5879 0 -13.06(-0.22%)
Oct 19, 2020 5944 6032 5865 5892 0 -29.79(-0.50%)
Oct 16, 2020 5971 6040 5884 5922 0 -24.94(-0.42%)
Oct 15, 2020 5890 5976 5837 5947 0 +0.06(+0.00%)
Oct 14, 2020 5987 6092 5884 5947 0 -30.17(-0.50%)
Oct 13, 2020 5970 6038 5892 5977 0 +31.86(+0.54%)
Oct 12, 2020 5862 6062 5800 5945 0 +136.68(+2.35%)
Oct 09, 2020 5758 5843 5720 5808 0 +76.03(+1.33%)
Oct 08, 2020 5728 5785 5631 5732 0 +50.59(+0.89%)
Oct 07, 2020 5623 5763 5581 5682 0 +111.96(+2.01%)
Oct 06, 2020 5604 5688 5477 5570 0 -45.27(-0.81%)
Oct 05, 2020 5525 5656 5498 5615 0 +134.91(+2.46%)
Oct 02, 2020 5489 5601 5407 5480 0 -91.34(-1.64%)
Oct 01, 2020 5625 5678 5513 5571 0 +51.22(+0.93%)
Sep 30, 2020 5422 5583 5400 5520 0 +78.81(+1.45%)
Sep 29, 2020 5420 5560 5365 5441 0 +42.33(+0.78%)
Sep 28, 2020 5331 5432 5291 5399 0 +116.14(+2.20%)
Sep 25, 2020 5136 5316 5113 5283 0 +139.94(+2.72%)
Sep 24, 2020 5142 5211 5083 5143 0 -9.26(-0.18%)
Sep 23, 2020 5210 5287 5110 5152 0 -68.36(-1.31%)
Sep 22, 2020 5210 5270 5100 5221 0 +35.24(+0.68%)
Sep 21, 2020 5037 5217 4987 5185 0 +104.42(+2.06%)
Sep 18, 2020 5025 5142 4931 5081 0 +86.74(+1.74%)
Sep 17, 2020 4989 5073 4906 4994 0 -52.37(-1.04%)
Sep 16, 2020 5123 5171 5010 5047 0 -44.30(-0.87%)
Sep 15, 2020 5085 5155 5049 5091 0 +36.60(+0.72%)
Sep 14, 2020 5124 5159 5009 5054 0 +436.16(+9.44%)
Sep 11, 2020 4640 4711 4549 4618 0 +13.12(+0.28%)
Sep 10, 2020 4688 4751 4578 4605 0 -63.03(-1.35%)
Sep 09, 2020 4587 4718 4562 4668 0 +119.44(+2.63%)
Sep 08, 2020 4564 4653 4495 4549 0 -73.68(-1.59%)
Sep 04, 2020 4716 4758 4469 4622 0 -95.17(-2.02%)
Sep 03, 2020 5004 5035 4658 4718 0 -306.05(-6.09%)
Sep 02, 2020 4946 5070 4892 5024 0 +100.04(+2.03%)
Sep 01, 2020 4946 5019 4832 4924 0 +2.18(+0.04%)
Aug 31, 2020 4791 4960 4761 4921 0 +124.74(+2.60%)
Aug 28, 2020 4842 4900 4734 4797 0 -37.94(-0.78%)
Aug 27, 2020 4831 4902 4628 4835 0 -156.37(-3.13%)
Aug 26, 2020 4994 5054 4891 4991 0 -21.86(-0.44%)
Aug 25, 2020 4937 5044 4893 5013 0 +57.88(+1.17%)
Aug 24, 2020 5064 5096 4906 4955 0 -81.12(-1.61%)
Aug 21, 2020 5057 5083 4957 5036 0 -33.81(-0.67%)
Aug 20, 2020 5016 5109 4983 5070 0 +42.67(+0.85%)
Aug 19, 2020 5121 5147 5004 5027 0 -67.08(-1.32%)
Aug 18, 2020 5077 5132 4996 5094 0 +15.68(+0.31%)
Aug 17, 2020 5012 5107 4964 5079 0 +84.62(+1.69%)
Aug 14, 2020 5077 5101 4945 4994 0 -76.27(-1.50%)
Aug 13, 2020 5054 5137 5009 5070 0 +36.45(+0.72%)
Aug 12, 2020 4938 5097 4900 5034 0 +133.23(+2.72%)
Aug 11, 2020 4929 5028 4838 4901 0 -45.83(-0.93%)
Aug 10, 2020 5157 5184 4922 4946 0 -212.43(-4.12%)
Aug 07, 2020 5283 5359 5086 5159 0 -129.03(-2.44%)
Aug 06, 2020 5413 5435 5179 5288 0 -123.15(-2.28%)
Aug 05, 2020 5373 5442 5284 5411 0 +79.85(+1.50%)
Aug 04, 2020 5343 5387 5236 5331 0 -2.88(-0.05%)
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.