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 (%)
Sep 30, 2015 1999 2057 1970 2030 0 +61.49(+3.12%)
Sep 29, 2015 2028 2068 1942 1968 0 -61.54(-3.03%)
Sep 28, 2015 2133 2152 1988 2030 0 -118.03(-5.50%)
Sep 25, 2015 2265 2282 2120 2148 0 -94.46(-4.21%)
Sep 24, 2015 2246 2288 2181 2242 0 -18.31(-0.81%)
Sep 23, 2015 2261 2300 2225 2261 0 -0.18(-0.01%)
Sep 22, 2015 2271 2301 2223 2261 0 -34.96(-1.52%)
Sep 21, 2015 2370 2403 2264 2296 0 -60.28(-2.56%)
Sep 18, 2015 2370 2409 2342 2356 0 -48.58(-2.02%)
Sep 17, 2015 2358 2432 2337 2405 0 +49.08(+2.08%)
Sep 16, 2015 2366 2390 2325 2355 0 -7.83(-0.33%)
Sep 15, 2015 2340 2383 2307 2363 0 +27.45(+1.18%)
Sep 14, 2015 2350 2375 2303 2336 0 -9.07(-0.39%)
Sep 11, 2015 2322 2367 2279 2345 0 +7.55(+0.32%)
Sep 10, 2015 2319 2373 2303 2337 0 +11.47(+0.49%)
Sep 09, 2015 2393 2410 2315 2326 0 -51.79(-2.18%)
Sep 08, 2015 2358 2392 2317 2378 0 +65.35(+2.83%)
Sep 04, 2015 2312 2312 2312 2312 0 +2.41(+0.10%)
Sep 03, 2015 2361 2393 2292 2310 0 -49.27(-2.09%)
Sep 02, 2015 2319 2369 2278 2359 0 +75.80(+3.32%)
Sep 01, 2015 2289 2340 2252 2283 0 -50.28(-2.15%)
Aug 31, 2015 2364 2414 2304 2334 0 -36.64(-1.55%)
Aug 28, 2015 2343 2393 2316 2370 0 +13.19(+0.56%)
Aug 27, 2015 2313 2384 2285 2357 0 +67.52(+2.95%)
Aug 26, 2015 2280 2315 2198 2290 0 +62.13(+2.79%)
Aug 25, 2015 2276 2338 2204 2227 0 +14.54(+0.66%)
Aug 24, 2015 2157 2299 2062 2213 0 -90.16(-3.91%)
Aug 21, 2015 2287 2357 2240 2303 0 -13.57(-0.59%)
Aug 20, 2015 2396 2422 2311 2317 0 -104.85(-4.33%)
Aug 19, 2015 2428 2450 2386 2422 0 -16.48(-0.68%)
Aug 18, 2015 2439 2475 2401 2438 0 -11.23(-0.46%)
Aug 17, 2015 2403 2466 2375 2449 0 +32.99(+1.37%)
Aug 14, 2015 2427 2450 2381 2416 0 -8.02(-0.33%)
Aug 13, 2015 2447 2486 2399 2424 0 -24.56(-1.00%)
Aug 12, 2015 2410 2477 2364 2449 0 +18.22(+0.75%)
Aug 11, 2015 2422 2472 2390 2431 0 -64.02(-2.57%)
Aug 10, 2015 2460 2532 2446 2495 0 +43.20(+1.76%)
Aug 07, 2015 2456 2475 2381 2451 0 -10.74(-0.44%)
Aug 06, 2015 2543 2576 2440 2462 0 -78.20(-3.08%)
Aug 05, 2015 2531 2585 2505 2540 0 +22.25(+0.88%)
Aug 04, 2015 2531 2559 2492 2518 0 -13.30(-0.53%)
Aug 03, 2015 2535 2567 2494 2531 0 +6.34(+0.25%)
Jul 31, 2015 2521 2563 2493 2525 0 +16.27(+0.65%)
Jul 30, 2015 2476 2553 2428 2509 0 +25.50(+1.03%)
Jul 29, 2015 2518 2544 2450 2483 0 -29.85(-1.19%)
Jul 28, 2015 2508 2545 2456 2513 0 -0.51(-0.02%)
Jul 27, 2015 2511 2554 2443 2514 0 -4.20(-0.17%)
Jul 24, 2015 2560 2589 2497 2518 0 -64.26(-2.49%)
Jul 23, 2015 2626 2659 2551 2582 0 -44.68(-1.70%)
Jul 22, 2015 2534 2646 2517 2627 0 +70.71(+2.77%)
Jul 21, 2015 2528 2594 2469 2556 0 +29.90(+1.18%)
Jul 20, 2015 2556 2574 2506 2526 0 -26.90(-1.05%)
Jul 17, 2015 2556 2580 2524 2553 0 -1.86(-0.07%)
Jul 16, 2015 2548 2584 2518 2555 0 +24.36(+0.96%)
Jul 15, 2015 2532 2589 2500 2531 0 +4.97(+0.20%)
Jul 14, 2015 2481 2543 2466 2526 0 +43.43(+1.75%)
Jul 13, 2015 2487 2519 2456 2482 0 +12.31(+0.50%)
Jul 10, 2015 2442 2485 2421 2470 0 +56.40(+2.34%)
Jul 09, 2015 2409 2449 2388 2413 0 +33.22(+1.40%)
Jul 08, 2015 2428 2451 2368 2380 0 -71.65(-2.92%)
Jul 07, 2015 2464 2483 2397 2452 0 -5.23(-0.21%)
Jul 06, 2015 2424 2487 2401 2457 0 +14.63(+0.60%)
Jul 02, 2015 2443 2443 2443 2443 0 -15.08(-0.61%)
Jul 01, 2015 2495 2518 2426 2458 0 -9.87(-0.40%)
Jun 30, 2015 2440 2487 2411 2467 0 +55.35(+2.29%)
Jun 29, 2015 2448 2501 2394 2412 0 -63.32(-2.56%)
Jun 26, 2015 2514 2525 2438 2475 0 -31.55(-1.26%)
Jun 25, 2015 2538 2557 2480 2507 0 -19.07(-0.75%)
Jun 24, 2015 2562 2577 2514 2526 0 -38.00(-1.48%)
Jun 23, 2015 2591 2613 2533 2564 0 -27.46(-1.06%)
Jun 22, 2015 2569 2610 2547 2592 0 +36.70(+1.44%)
Jun 19, 2015 2564 2588 2529 2555 0 -6.86(-0.27%)
Jun 18, 2015 2501 2582 2495 2562 0 +64.98(+2.60%)
Jun 17, 2015 2506 2534 2485 2497 0 -4.10(-0.16%)
Jun 16, 2015 2475 2523 2461 2501 0 -383.70(-13.30%)
Jun 15, 2015 2871 2906 2823 2884 0 -2.28(-0.08%)
Jun 12, 2015 2902 2925 2874 2887 0 -31.34(-1.07%)
Jun 11, 2015 2917 2948 2888 2918 0 +6.38(+0.22%)
Jun 10, 2015 2893 2932 2857 2912 0 +21.09(+0.73%)
Jun 09, 2015 2926 2943 2862 2891 0 -40.48(-1.38%)
Jun 08, 2015 2947 2980 2910 2931 0 -12.44(-0.42%)
Jun 05, 2015 2945 2964 2883 2944 0 +19.88(+0.68%)
Jun 04, 2015 2941 2978 2895 2924 0 -33.65(-1.14%)
Jun 03, 2015 2968 3012 2907 2957 0 +3.56(+0.12%)
Jun 02, 2015 2944 2992 2925 2954 0 -13.95(-0.47%)
Jun 01, 2015 2966 3025 2904 2968 0 -12.51(-0.42%)
May 29, 2015 2973 3027 2948 2980 0 +5.76(+0.19%)
May 28, 2015 2957 2999 2906 2974 0 +15.01(+0.51%)
May 27, 2015 2940 2973 2901 2959 0 +25.72(+0.88%)
May 26, 2015 2944 2972 2887 2934 0 -21.89(-0.74%)
May 22, 2015 2956 2956 2956 2956 0 +10.16(+0.34%)
May 21, 2015 2952 2976 2905 2945 0 -3.70(-0.13%)
May 20, 2015 2934 2997 2905 2949 0 +23.64(+0.81%)
May 19, 2015 2907 2960 2878 2926 0 +20.53(+0.71%)
May 18, 2015 2847 2924 2834 2905 0 +42.17(+1.47%)
May 15, 2015 2850 2890 2815 2863 0 +15.01(+0.53%)
May 14, 2015 2843 2872 2792 2848 0 +24.72(+0.88%)
May 13, 2015 2826 2869 2789 2823 0 +2.81(+0.10%)
May 12, 2015 2807 2850 2775 2820 0 +3.19(+0.11%)
May 11, 2015 2790 2857 2767 2817 0 +10.37(+0.37%)
May 08, 2015 2806 2858 2767 2807 0 +31.17(+1.12%)
May 07, 2015 2745 2820 2707 2776 0 +34.09(+1.24%)
May 06, 2015 2768 2814 2684 2741 0 -11.21(-0.41%)
May 05, 2015 2828 2854 2720 2753 0 -70.19(-2.49%)
May 04, 2015 2839 2896 2797 2823 0 -11.91(-0.42%)
May 01, 2015 2778 2882 2736 2835 0 +60.52(+2.18%)
Apr 30, 2015 2856 2887 2754 2774 0 -95.39(-3.32%)
Apr 29, 2015 2886 2938 2797 2870 0 -45.88(-1.57%)
Apr 28, 2015 2992 3073 2854 2916 0 -152.85(-4.98%)
Apr 27, 2015 3216 3236 3041 3068 0 -248.32(-7.49%)
Apr 24, 2015 3309 3375 3269 3317 0 +12.45(+0.38%)
Apr 23, 2015 3230 3341 3206 3304 0 +68.76(+2.13%)
Apr 22, 2015 3244 3289 3181 3236 0 -3.07(-0.09%)
Apr 21, 2015 3229 3287 3184 3239 0 +25.15(+0.78%)
Apr 20, 2015 3185 3258 3131 3213 0 +47.37(+1.50%)
Apr 17, 2015 3191 3214 3116 3166 0 -51.11(-1.59%)
Apr 16, 2015 3191 3240 3167 3217 0 +19.74(+0.62%)
Apr 15, 2015 3207 3242 3172 3197 0 +3.36(+0.11%)
Apr 14, 2015 3206 3232 3142 3194 0 -10.32(-0.32%)
Apr 13, 2015 3224 3268 3184 3204 0 -20.72(-0.64%)
Apr 10, 2015 3199 3255 3177 3225 0 +36.60(+1.15%)
Apr 09, 2015 3182 3226 3128 3188 0 +13.92(+0.44%)
Apr 08, 2015 3108 3206 3090 3175 0 +72.80(+2.35%)
Apr 07, 2015 3096 3165 3071 3102 0 +5.22(+0.17%)
Apr 06, 2015 3079 3139 3063 3097 0 -1.55(-0.05%)
Apr 02, 2015 3098 3098 3098 3098 0 -9.54(-0.31%)
Apr 01, 2015 3109 3143 3020 3108 0 -36.63(-1.16%)
Mar 31, 2015 3159 3204 3117 3144 0 -38.40(-1.21%)
Mar 30, 2015 3178 3244 3138 3183 0 +24.91(+0.79%)
Mar 27, 2015 3093 3192 3072 3158 0 +68.01(+2.20%)
Mar 26, 2015 3041 3135 2998 3090 0 -6.31(-0.20%)
Mar 25, 2015 3212 3236 3078 3096 0 -112.90(-3.52%)
Mar 24, 2015 3234 3282 3175 3209 0 -19.06(-0.59%)
Mar 23, 2015 3225 3279 3165 3228 0 -9.58(-0.30%)
Mar 20, 2015 3292 3331 3200 3238 0 -33.87(-1.04%)
Mar 19, 2015 3200 3303 3176 3271 0 +69.30(+2.16%)
Mar 18, 2015 3179 3248 3143 3202 0 +53.08(+1.69%)
Mar 17, 2015 3167 3205 3100 3149 0 -11.32(-0.36%)
Mar 16, 2015 3100 3191 3081 3160 0 +81.66(+2.65%)
Mar 13, 2015 3095 3158 3049 3079 0 -26.79(-0.86%)
Mar 12, 2015 3147 3169 3038 3106 0 -26.80(-0.86%)
Mar 11, 2015 3115 3162 3084 3132 0 +32.82(+1.06%)
Mar 10, 2015 3114 3150 3028 3100 0 -102.94(-3.21%)
Mar 09, 2015 3203 3248 3148 3202 0 +4.31(+0.13%)
Mar 06, 2015 3232 3258 3159 3198 0 -49.88(-1.54%)
Mar 05, 2015 3246 3305 3202 3248 0 +16.25(+0.50%)
Mar 04, 2015 3232 3275 3149 3232 0 +69.10(+2.18%)
Mar 03, 2015 3159 3168 3144 3163 0 -80.49(-2.48%)
Mar 02, 2015 3200 3271 3170 3243 0 +37.33(+1.16%)
Feb 27, 2015 3215 3279 3171 3206 0 -14.60(-0.45%)
Feb 26, 2015 3222 3235 3201 3220 0 +112.83(+3.63%)
Feb 25, 2015 3100 3152 3048 3108 0 +9.01(+0.29%)
Feb 24, 2015 3118 3156 3066 3099 0 -23.96(-0.77%)
Feb 23, 2015 3091 3170 3069 3123 0 +54.14(+1.76%)
Feb 20, 2015 3052 3098 3022 3068 0 +12.97(+0.42%)
Feb 19, 2015 3046 3092 3027 3055 0 -0.75(-0.02%)
Feb 18, 2015 3035 3082 3003 3056 0 +15.43(+0.51%)
Feb 17, 2015 3038 3089 3002 3041 0 -4.39(-0.14%)
Feb 13, 2015 3045 3045 3045 3045 0 +25.50(+0.84%)
Feb 12, 2015 3004 3042 2959 3020 0 +35.60(+1.19%)
Feb 11, 2015 2956 3027 2932 2984 0 +16.74(+0.56%)
Feb 10, 2015 2972 3003 2921 2967 0 +16.14(+0.55%)
Feb 09, 2015 2966 3011 2929 2951 0 -22.62(-0.76%)
Feb 06, 2015 2994 3040 2930 2974 0 -14.34(-0.48%)
Feb 05, 2015 2962 3025 2943 2988 0 +34.48(+1.17%)
Feb 04, 2015 2947 3002 2887 2954 0 -60.60(-2.01%)
Feb 03, 2015 3021 3065 2941 3014 0 -3.26(-0.11%)
Feb 02, 2015 3042 3073 2950 3018 0 -4.95(-0.16%)
Jan 30, 2015 3080 3118 3003 3022 0 -62.53(-2.03%)
Jan 29, 2015 3071 3108 3011 3085 0 +19.54(+0.64%)
Jan 28, 2015 3136 3149 3047 3065 0 -49.40(-1.59%)
Jan 27, 2015 3069 3149 3049 3115 0 +14.76(+0.48%)
Jan 26, 2015 3098 3137 3047 3100 0 +9.62(+0.31%)
Jan 23, 2015 3066 3123 3034 3090 0 +29.13(+0.95%)
Jan 22, 2015 3034 3094 2963 3061 0 +47.52(+1.58%)
Jan 21, 2015 3046 3080 3001 3014 0 -38.18(-1.25%)
Jan 20, 2015 3058 3101 2987 3052 0 +22.88(+0.76%)
Jan 16, 2015 2962 3080 2922 3029 0 +67.09(+2.26%)
Jan 15, 2015 2967 2970 2947 2962 0 -55.12(-1.83%)
Jan 14, 2015 2944 3052 2917 3017 0 +43.17(+1.45%)
Jan 13, 2015 2974 2974 2974 2974 0 +31.37(+1.07%)
Jan 12, 2015 2948 2998 2913 2943 0 +9.72(+0.33%)
Jan 09, 2015 2933 2971 2888 2933 0 -4.41(-0.15%)
Jan 08, 2015 2914 2971 2883 2937 0 +37.52(+1.29%)
Jan 07, 2015 2852 2922 2817 2900 0 +75.53(+2.67%)
Jan 06, 2015 2849 2893 2791 2824 0 -22.72(-0.80%)
Jan 05, 2015 2826 2899 2792 2847 0 +12.28(+0.43%)
Jan 02, 2015 2848 2890 2788 2835 0 -0.13(-0.00%)
Dec 31, 2014 2835 2835 2835 2835 0 -10.47(-0.37%)
Dec 30, 2014 2857 2896 2828 2845 0 -18.76(-0.66%)
Dec 29, 2014 2858 2899 2822 2864 0 +1.40(+0.05%)
Dec 26, 2014 2864 2905 2830 2863 0 +23.65(+0.83%)
Dec 24, 2014 2839 2839 2839 2839 0 +19.97(+0.71%)
Dec 23, 2014 2891 2903 2787 2819 0 -63.07(-2.19%)
Dec 22, 2014 2883 2930 2841 2882 0 -10.69(-0.37%)
Dec 19, 2014 2883 2935 2846 2893 0 +7.61(+0.26%)
Dec 18, 2014 2848 2917 2802 2885 0 +70.55(+2.51%)
Dec 17, 2014 2751 2825 2717 2815 0 +64.12(+2.33%)
Dec 16, 2014 2750 2779 2745 2751 0 -37.19(-1.33%)
Dec 15, 2014 2877 2905 2764 2788 0 -74.33(-2.60%)
Dec 12, 2014 2846 2916 2823 2862 0 -14.80(-0.51%)
Dec 11, 2014 2859 2924 2836 2877 0 +31.83(+1.12%)
Dec 10, 2014 2890 2928 2833 2845 0 -45.46(-1.57%)
Dec 09, 2014 2806 2905 2777 2890 0 +54.00(+1.90%)
Dec 08, 2014 2837 2887 2801 2836 0 -3.24(-0.11%)
Dec 05, 2014 2825 2870 2791 2840 0 +20.64(+0.73%)
Dec 04, 2014 2834 2871 2784 2819 0 -21.99(-0.77%)
Dec 03, 2014 2832 2871 2786 2841 0 +12.89(+0.46%)
Dec 02, 2014 2797 2857 2768 2828 0 +29.42(+1.05%)
Dec 01, 2014 2844 2873 2782 2799 0 -55.62(-1.95%)
Nov 28, 2014 2845 2904 2818 2854 0 +10.73(+0.38%)
Nov 26, 2014 2844 2844 2844 2844 0 +29.98(+1.07%)
Nov 25, 2014 2817 2848 2771 2814 0 +2.89(+0.10%)
Nov 24, 2014 2769 2839 2747 2811 0 +49.90(+1.81%)
Nov 21, 2014 2803 2822 2734 2761 0 -10.60(-0.38%)
Nov 20, 2014 2742 2808 2716 2771 0 +18.07(+0.66%)
Nov 19, 2014 2769 2799 2723 2753 0 -20.05(-0.72%)
Nov 18, 2014 2765 2813 2737 2773 0 +7.24(+0.26%)
Nov 17, 2014 2750 2824 2726 2766 0 +33.41(+1.22%)
Nov 14, 2014 2755 2792 2693 2733 0 -26.26(-0.95%)
Nov 13, 2014 2747 2806 2711 2759 0 +11.33(+0.41%)
Nov 12, 2014 2706 2760 2681 2748 0 +31.64(+1.16%)
Nov 11, 2014 2699 2753 2656 2716 0 +13.34(+0.49%)
Nov 10, 2014 2675 2728 2621 2703 0 +19.76(+0.74%)
Nov 07, 2014 2692 2731 2624 2683 0 -29.89(-1.10%)
Nov 06, 2014 2758 2798 2648 2713 0 -34.77(-1.27%)
Nov 05, 2014 2834 2860 2711 2748 0 -72.61(-2.57%)
Nov 04, 2014 2838 2882 2779 2820 0 -30.70(-1.08%)
Nov 03, 2014 2864 2896 2807 2851 0 -25.50(-0.89%)
Oct 31, 2014 2909 2936 2846 2876 0 +14.13(+0.49%)
Oct 30, 2014 2823 2890 2786 2862 0 +14.47(+0.51%)
Oct 28, 2014 2803 2877 2757 2848 0 +54.18(+1.94%)
Oct 27, 2014 2749 2805 2739 2794 0 +33.49(+1.21%)
Oct 24, 2014 2747 2830 2697 2760 0 +61.84(+2.29%)
Oct 23, 2014 2678 2735 2642 2698 0 +51.95(+1.96%)
Oct 21, 2014 2607 2678 2567 2646 0 +64.80(+2.51%)
Oct 20, 2014 2530 2609 2522 2582 0 +39.78(+1.57%)
Oct 17, 2014 2560 2590 2501 2542 0 -8.27(-0.32%)
Oct 16, 2014 2492 2588 2478 2550 0 +18.33(+0.72%)
Oct 15, 2014 2475 2555 2434 2532 0 +23.52(+0.94%)
Oct 14, 2014 2499 2554 2441 2508 0 +33.07(+1.34%)
Oct 13, 2014 2488 2532 2438 2475 0 -5.07(-0.20%)
Oct 10, 2014 2502 2559 2470 2480 0 -34.07(-1.36%)
Oct 09, 2014 2560 2589 2495 2514 0 -50.69(-1.98%)
Oct 08, 2014 2517 2576 2483 2565 0 +42.07(+1.67%)
Oct 07, 2014 2536 2568 2495 2523 0 -28.20(-1.11%)
Oct 06, 2014 2589 2611 2528 2551 0 -28.14(-1.09%)
Oct 03, 2014 2581 2623 2541 2579 0 +21.27(+0.83%)
Oct 02, 2014 2518 2577 2501 2558 0 +38.25(+1.52%)
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.