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 (%)
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%)
Mar 01, 2010 1276 1331 1270 1316 0 +30.57(+2.38%)
Feb 26, 2010 1277 1310 1271 1285 0 -3.86(-0.30%)
Feb 25, 2010 1263 1299 1258 1289 0 +2.39(+0.19%)
Feb 24, 2010 1274 1303 1271 1287 0 +6.22(+0.49%)
Feb 23, 2010 1282 1312 1267 1281 0 -14.91(-1.15%)
Feb 22, 2010 1288 1310 1281 1296 0 +1.93(+0.15%)
Feb 19, 2010 1286 1308 1273 1294 0 +1.47(+0.11%)
Feb 18, 2010 1276 1302 1272 1292 0 +7.33(+0.57%)
Feb 17, 2010 1269 1300 1263 1285 0 +8.71(+0.68%)
Feb 16, 2010 1272 1288 1253 1276 0 +0.31(+0.02%)
Feb 12, 2010 1276 1276 1276 0 +29.65(+2.38%)
Feb 11, 2010 1213 1257 1203 1246 0 +24.03(+1.97%)
Feb 10, 2010 1218 1236 1197 1222 0 -1.11(-0.09%)
Feb 09, 2010 1206 1237 1193 1223 0 +23.65(+1.97%)
Feb 08, 2010 1212 1230 1186 1200 0 -16.13(-1.33%)
Feb 05, 2010 1212 1239 1172 1216 0 -1.98(-0.16%)
Feb 04, 2010 1255 1270 1205 1218 0 -54.71(-4.30%)
Feb 03, 2010 1279 1293 1249 1272 0 +1.66(+0.13%)
Feb 02, 2010 1255 1282 1239 1271 0 +14.74(+1.17%)
Feb 01, 2010 1251 1280 1223 1256 0 +7.53(+0.60%)
Jan 29, 2010 1278 1307 1232 1249 0 -27.65(-2.17%)
Jan 28, 2010 1293 1309 1255 1276 0 -15.03(-1.16%)
Jan 27, 2010 1288 1308 1269 1291 0 +4.14(+0.32%)
Jan 26, 2010 1276 1312 1265 1287 0 +0.17(+0.01%)
Jan 25, 2010 1305 1316 1271 1287 0 -9.96(-0.77%)
Jan 22, 2010 1321 1340 1290 1297 0 -27.75(-2.09%)
Jan 21, 2010 1360 1374 1311 1325 0 -33.62(-2.48%)
Jan 20, 2010 1366 1385 1340 1358 0 -21.31(-1.54%)
Jan 19, 2010 1363 1392 1354 1380 0 +14.43(+1.06%)
Jan 15, 2010 1365 1365 1365 0 -28.30(-2.03%)
Jan 14, 2010 1378 1411 1373 1393 0 +9.30(+0.67%)
Jan 13, 2010 1372 1398 1352 1384 0 +15.58(+1.14%)
Jan 12, 2010 1371 1390 1338 1369 0 -19.58(-1.41%)
Jan 11, 2010 1381 1411 1360 1388 0 +14.80(+1.08%)
Jan 08, 2010 1354 1397 1346 1373 0 -7.17(-0.52%)
Jan 07, 2010 1377 1404 1357 1381 0 +3.52(+0.26%)
Jan 06, 2010 1380 1399 1362 1377 0 -1.53(-0.11%)
Jan 05, 2010 1373 1396 1359 1379 0 +4.79(+0.35%)
Jan 04, 2010 1360 1387 1348 1374 0 +23.87(+1.77%)
Dec 31, 2009 1350 1350 1350 0 -17.45(-1.28%)
Dec 30, 2009 1355 1372 1347 1367 0 +4.75(+0.35%)
Dec 29, 2009 1367 1381 1345 1363 0 -0.55(-0.04%)
Dec 28, 2009 1354 1372 1340 1363 0 +8.62(+0.64%)
Dec 24, 2009 1355 1365 1338 1354 0 -5.46(-0.40%)
Dec 23, 2009 1346 1380 1333 1360 0 +18.53(+1.38%)
Dec 22, 2009 1320 1354 1305 1341 0 +25.35(+1.93%)
Dec 21, 2009 1306 1337 1291 1316 0 +17.72(+1.36%)
Dec 18, 2009 1294 1315 1275 1298 0 +9.55(+0.74%)
Dec 17, 2009 1303 1316 1278 1289 0 -37.54(-2.83%)
Dec 16, 2009 1331 1350 1311 1326 0 +0.84(+0.06%)
Dec 15, 2009 1312 1341 1308 1326 0 +1.04(+0.08%)
Dec 14, 2009 1321 1333 1296 1324 0 +12.19(+0.93%)
Dec 11, 2009 1310 1329 1288 1312 0 +7.90(+0.61%)
Dec 10, 2009 1300 1328 1288 1304 0 +8.18(+0.63%)
Dec 09, 2009 1303 1315 1280 1296 0 -8.93(-0.68%)
Dec 08, 2009 1301 1320 1279 1305 0 -6.34(-0.48%)
Dec 07, 2009 1312 1331 1292 1311 0 -2.32(-0.18%)
Dec 04, 2009 1312 1333 1285 1314 0 +17.31(+1.34%)
Dec 03, 2009 1298 1336 1285 1296 0 +0.56(+0.04%)
Dec 02, 2009 1267 1307 1261 1296 0 +19.87(+1.56%)
Dec 01, 2009 1265 1294 1250 1276 0 +5.05(+0.40%)
Nov 30, 2009 1271 1294 1245 1271 0 -4.75(-0.37%)
Nov 27, 2009 1264 1295 1256 1276 0 -31.42(-2.40%)
Nov 25, 2009 1307 1307 1307 0 +1.59(+0.12%)
Nov 24, 2009 1295 1319 1281 1306 0 +4.46(+0.34%)
Nov 23, 2009 1308 1332 1285 1301 0 +6.27(+0.48%)
Nov 20, 2009 1287 1308 1268 1295 0 -1.43(-0.11%)
Nov 19, 2009 1305 1325 1276 1296 0 -18.62(-1.42%)
Nov 18, 2009 1332 1341 1300 1315 0 -21.76(-1.63%)
Nov 17, 2009 1333 1356 1313 1337 0 -3.62(-0.27%)
Nov 16, 2009 1305 1352 1294 1340 0 +29.55(+2.25%)
Nov 13, 2009 1306 1334 1291 1311 0 -1.44(-0.11%)
Nov 12, 2009 1325 1348 1302 1312 0 -20.42(-1.53%)
Nov 11, 2009 1346 1362 1315 1333 0 +1.17(+0.09%)
Nov 10, 2009 1320 1352 1304 1331 0 +6.44(+0.49%)
Nov 09, 2009 1330 1351 1297 1325 0 +1.43(+0.11%)
Nov 06, 2009 1309 1338 1295 1324 0 +3.08(+0.23%)
Nov 05, 2009 1298 1336 1283 1320 0 +30.66(+2.38%)
Nov 04, 2009 1312 1344 1279 1290 0 +22.93(+1.81%)
Nov 03, 2009 1204 1279 1192 1267 0 +46.63(+3.82%)
Nov 02, 2009 1217 1251 1184 1220 0 +75.26(+6.57%)
Oct 30, 2009 1173 1189 1139 1145 0 -35.68(-3.02%)
Oct 29, 2009 1166 1204 1152 1181 0 +36.35(+3.18%)
Oct 28, 2009 1177 1187 1135 1144 0 -34.80(-2.95%)
Oct 27, 2009 1184 1206 1168 1179 0 -7.94(-0.67%)
Oct 26, 2009 1203 1234 1171 1187 0 -19.93(-1.65%)
Oct 23, 2009 1202 1233 1184 1207 0 -5.06(-0.42%)
Oct 22, 2009 1186 1222 1162 1212 0 +25.73(+2.17%)
Oct 21, 2009 1201 1230 1179 1186 0 -20.28(-1.68%)
Oct 20, 2009 1205 1248 1197 1207 0 -26.41(-2.14%)
Oct 19, 2009 1228 1254 1209 1233 0 +12.55(+1.03%)
Oct 16, 2009 1205 1238 1191 1220 0 +5.87(+0.48%)
Oct 15, 2009 1202 1230 1191 1215 0 +9.15(+0.76%)
Oct 14, 2009 1188 1214 1171 1205 0 +29.64(+2.52%)
Oct 13, 2009 1187 1200 1162 1176 0 -19.95(-1.67%)
Oct 12, 2009 1210 1219 1184 1196 0 -7.70(-0.64%)
Oct 09, 2009 1198 1217 1184 1203 0 +5.80(+0.48%)
Oct 08, 2009 1208 1227 1182 1198 0 -6.75(-0.56%)
Oct 07, 2009 1207 1222 1186 1204 0 -7.13(-0.59%)
Oct 06, 2009 1199 1228 1184 1212 0 +22.44(+1.89%)
Oct 05, 2009 1177 1204 1160 1189 0 +18.56(+1.59%)
Oct 02, 2009 1159 1195 1147 1171 0 -8.07(-0.68%)
Oct 01, 2009 1213 1227 1168 1179 0 -38.70(-3.18%)
Sep 30, 2009 1234 1245 1199 1217 0 -13.51(-1.10%)
Sep 29, 2009 1236 1251 1215 1231 0 -0.96(-0.08%)
Sep 28, 2009 1209 1248 1201 1232 0 +25.83(+2.14%)
Sep 25, 2009 1206 1225 1189 1206 0 -5.42(-0.45%)
Sep 24, 2009 1247 1261 1195 1211 0 -34.87(-2.80%)
Sep 23, 2009 1271 1289 1239 1246 0 -22.71(-1.79%)
Sep 22, 2009 1284 1300 1257 1269 0 -15.18(-1.18%)
Sep 21, 2009 1268 1301 1253 1284 0 +4.26(+0.33%)
Sep 18, 2009 1275 1298 1258 1280 0 +4.06(+0.32%)
Sep 17, 2009 1279 1305 1254 1276 0 -6.26(-0.49%)
Sep 16, 2009 1275 1297 1258 1282 0 +6.08(+0.48%)
Sep 15, 2009 1276 1294 1258 1276 0 -7.99(-0.62%)
Sep 14, 2009 1253 1293 1242 1284 0 +18.23(+1.44%)
Sep 11, 2009 1275 1294 1252 1266 0 -7.02(-0.55%)
Sep 10, 2009 1275 1292 1251 1273 0 -7.78(-0.61%)
Sep 09, 2009 1260 1299 1249 1281 0 +23.63(+1.88%)
Sep 08, 2009 1249 1278 1231 1257 0 +5.29(+0.42%)
Sep 04, 2009 1252 1252 1252 0 +26.28(+2.14%)
Sep 03, 2009 1220 1239 1196 1225 0 +12.30(+1.01%)
Sep 02, 2009 1218 1245 1195 1213 0 -10.30(-0.84%)
Sep 01, 2009 1236 1278 1200 1223 0 -21.46(-1.72%)
Aug 31, 2009 1237 1261 1214 1245 0 -9.24(-0.74%)
Aug 28, 2009 1262 1289 1229 1254 0 -1.75(-0.14%)
Aug 27, 2009 1260 1278 1212 1256 0 -13.33(-1.05%)
Aug 26, 2009 1264 1317 1226 1269 0 +52.92(+4.35%)
Aug 25, 2009 1206 1240 1184 1216 0 +37.45(+3.18%)
Aug 24, 2009 1161 1192 1153 1179 0 +20.80(+1.80%)
Aug 21, 2009 1163 1181 1143 1158 0 -0.67(-0.06%)
Aug 20, 2009 1145 1167 1133 1159 0 +19.62(+1.72%)
Aug 19, 2009 1103 1145 1105 1139 0 +12.10(+1.07%)
Aug 18, 2009 1129 1145 1109 1127 0 +7.27(+0.65%)
Aug 17, 2009 1139 1149 1107 1120 0 -37.65(-3.25%)
Aug 14, 2009 1156 1184 1138 1157 0 -12.72(-1.09%)
Aug 13, 2009 1175 1187 1154 1170 0 +2.09(+0.18%)
Aug 12, 2009 1140 1189 1139 1168 0 +15.84(+1.37%)
Aug 11, 2009 1151 1182 1136 1152 0 -0.82(-0.07%)
Aug 10, 2009 1133 1167 1128 1153 0 +6.29(+0.55%)
Aug 07, 2009 1128 1163 1114 1147 0 +19.16(+1.70%)
Aug 06, 2009 1141 1162 1115 1127 0 -24.68(-2.14%)
Aug 05, 2009 1156 1177 1133 1152 0 -10.21(-0.88%)
Aug 04, 2009 1146 1185 1133 1162 0 +18.58(+1.62%)
Aug 03, 2009 1152 1165 1123 1144 0 +0.61(+0.05%)
Jul 31, 2009 1142 1169 1121 1143 0 -0.04(-0.00%)
Jul 30, 2009 1153 1173 1126 1143 0 -9.74(-0.84%)
Jul 29, 2009 1147 1176 1128 1153 0 -1.74(-0.15%)
Jul 28, 2009 1132 1172 1122 1155 0 +8.68(+0.76%)
Jul 27, 2009 1152 1169 1125 1146 0 -4.83(-0.42%)
Jul 25, 2009 1109 1163 1094 1151 0 -0.10(-0.01%)
Jul 24, 2009 1109 1163 1094 1151 0 +29.32(+2.61%)
Jul 23, 2009 1080 1135 1070 1122 0 +31.38(+2.88%)
Jul 22, 2009 1095 1119 1069 1090 0 -1.62(-0.15%)
Jul 21, 2009 1065 1113 1049 1092 0 +68.31(+6.67%)
Jun 26, 2009 1022 1057 982.07 1024 0 -25.25(-2.41%)
Jun 25, 2009 1033 1056 999.28 1049 0 +36.63(+3.62%)
Jun 24, 2009 1007 1027 988.39 1012 0 +12.91(+1.29%)
Jun 23, 2009 1013 1026 986.76 999.22 0 -10.27(-1.02%)
Jun 22, 2009 1030 1039 997.27 1009 0 -25.15(-2.43%)
Jun 19, 2009 1030 1051 1012 1035 0 +14.36(+1.41%)
Jun 18, 2009 1007 1033 980.99 1020 0 +11.03(+1.09%)
Jun 17, 2009 988.54 1024 975.18 1009 0 +20.41(+2.06%)
Jun 16, 2009 1005 1020 976.99 988.84 0 -13.06(-1.30%)
Jun 15, 2009 1024 1035 976.28 1002 0 -37.75(-3.63%)
Jun 12, 2009 1025 1053 1013 1040 0 +7.17(+0.69%)
Jun 11, 2009 1015 1052 1007 1032 0 +25.69(+2.55%)
Jun 10, 2009 1017 1027 989.78 1007 0 -4.69(-0.46%)
Jun 09, 2009 1006 1026 994.19 1011 0 +10.93(+1.09%)
Jun 08, 2009 1001 1025 986.22 1001 0 -17.91(-1.76%)
Jun 05, 2009 1028 1044 997.55 1018 0 -5.16(-0.50%)
Jun 04, 2009 1041 1054 1008 1024 0 -10.72(-1.04%)
Jun 03, 2009 1012 1048 999.32 1034 0 +15.07(+1.48%)
Jun 02, 2009 986.04 1038 971.68 1019 0 +25.14(+2.53%)
Jun 01, 2009 982.39 1021 966.28 994.13 0 +25.31(+2.61%)
May 29, 2009 958.13 980.83 934.00 968.82 0 +15.76(+1.65%)
May 28, 2009 953.03 968.85 933.65 953.06 0 +13.61(+1.45%)
May 27, 2009 943.50 965.72 926.93 939.44 0 -7.09(-0.75%)
May 26, 2009 914.57 956.03 906.74 946.53 0 +28.63(+3.12%)
May 25, 2009 925.11 939.19 908.10 917.90 0 +0.00(+0.00%)
May 22, 2009 925.08 939.19 908.00 917.90 0 -2.33(-0.25%)
May 21, 2009 939.65 953.57 900.95 920.23 0 -16.84(-1.80%)
May 20, 2009 948.23 969.26 929.97 937.07 0 -7.29(-0.77%)
May 19, 2009 934.61 961.98 919.42 944.36 0 +15.33(+1.65%)
May 18, 2009 919.30 944.13 898.93 929.03 0 +13.94(+1.52%)
May 15, 2009 914.74 929.88 891.87 915.09 0 +3.45(+0.38%)
May 14, 2009 909.68 926.87 888.28 911.64 0 +6.13(+0.68%)
May 13, 2009 917.42 938.09 891.29 905.51 0 -25.50(-2.74%)
May 12, 2009 946.23 953.93 913.21 931.01 0 +2.94(+0.32%)
May 11, 2009 916.28 945.30 899.83 928.07 0 +5.98(+0.65%)
May 08, 2009 928.94 948.45 899.99 922.09 0 +3.24(+0.35%)
May 07, 2009 918.06 940.45 898.43 918.85 0 +7.91(+0.87%)
May 06, 2009 924.60 937.20 887.33 910.94 0 -8.21(-0.89%)
May 05, 2009 897.10 932.83 868.29 919.14 0 -26.37(-2.79%)
May 04, 2009 940.10 963.25 918.36 945.51 0 +2.29(+0.24%)
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.