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%)
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.