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, 2009 952.55 977.75 919.71 940.32 0 -1.33(-0.14%)
Apr 29, 2009 929.30 954.76 912.67 941.66 0 +19.43(+2.11%)
Apr 28, 2009 904.77 941.40 892.01 922.22 0 +13.05(+1.44%)
Apr 27, 2009 905.62 935.99 887.80 909.17 0 +10.17(+1.13%)
Apr 24, 2009 914.52 940.40 864.56 899.00 0 -17.53(-1.91%)
Apr 23, 2009 924.53 940.44 887.79 916.52 0 -11.74(-1.26%)
Apr 22, 2009 943.47 968.57 906.88 928.27 0 -18.04(-1.91%)
Apr 21, 2009 958.72 980.17 917.93 946.31 0 -15.23(-1.58%)
Apr 20, 2009 971.02 988.62 946.31 961.54 0 -25.05(-2.54%)
Apr 17, 2009 984.15 999.01 960.59 986.60 0 +5.58(+0.57%)
Apr 16, 2009 972.50 999.28 954.33 981.01 0 +11.92(+1.23%)
Apr 15, 2009 969.25 989.99 944.87 969.09 0 -7.12(-0.73%)
Apr 14, 2009 987.02 999.03 960.27 976.21 0 -15.34(-1.55%)
Apr 13, 2009 982.13 1005 969.33 991.55 0 +3.57(+0.36%)
Apr 10, 2009 983.61 1002 972.20 987.98 0 +0.00(+0.00%)
Apr 09, 2009 983.61 1002 972.20 987.98 0 +20.37(+2.11%)
Apr 08, 2009 960.13 977.23 940.94 967.61 0 +18.40(+1.94%)
Apr 07, 2009 971.25 987.36 935.41 949.21 0 -22.13(-2.28%)
Apr 06, 2009 973.82 996.13 948.54 971.34 0 -4.43(-0.45%)
Apr 03, 2009 967.89 987.36 947.19 975.77 0 +6.58(+0.68%)
Apr 02, 2009 987.19 1006 952.84 969.19 0 -2.27(-0.23%)
Apr 01, 2009 969.28 984.78 943.15 971.46 0 -5.64(-0.58%)
Mar 31, 2009 980.88 1014 961.85 977.11 0 +6.16(+0.63%)
Mar 30, 2009 970.67 989.32 939.53 970.94 0 -3.22(-0.33%)
Mar 27, 2009 988.56 1008 965.00 974.16 0 -21.54(-2.16%)
Mar 26, 2009 977.54 1014 962.72 995.71 0 -318.74(-24.25%)
Mar 25, 2009 1263 1337 1244 1314 0 +68.91(+5.53%)
Mar 24, 2009 1246 1273 1220 1246 0 -5.49(-0.44%)
Mar 23, 2009 1236 1258 1205 1251 0 +50.29(+4.19%)
Mar 20, 2009 1232 1242 1193 1201 0 -18.91(-1.55%)
Mar 19, 2009 1253 1264 1197 1220 0 -25.76(-2.07%)
Mar 18, 2009 1234 1269 1212 1245 0 +7.70(+0.62%)
Mar 17, 2009 1210 1241 1173 1238 0 +30.19(+2.50%)
Mar 16, 2009 1233 1260 1199 1208 0 -22.03(-1.79%)
Mar 13, 2009 1224 1245 1207 1230 0 +10.73(+0.88%)
Mar 12, 2009 1153 1228 1143 1219 0 +65.78(+5.70%)
Mar 11, 2009 1186 1222 1145 1153 0 -36.41(-3.06%)
Mar 10, 2009 1156 1198 1143 1189 0 +52.58(+4.63%)
Mar 09, 2009 1150 1181 1121 1137 0 -20.35(-1.76%)
Mar 06, 2009 1157 1176 1128 1157 0 +5.71(+0.50%)
Mar 05, 2009 1179 1199 1141 1152 0 -42.27(-3.54%)
Mar 04, 2009 1170 1218 1155 1194 0 +35.98(+3.11%)
Mar 03, 2009 1147 1188 1121 1158 0 +20.38(+1.79%)
Mar 02, 2009 1183 1200 1122 1137 0 -61.43(-5.12%)
Feb 27, 2009 1220 1251 1188 1199 0 -47.14(-3.78%)
Feb 26, 2009 1279 1301 1232 1246 0 -27.27(-2.14%)
Feb 25, 2009 1300 1324 1262 1273 0 -25.62(-1.97%)
Feb 24, 2009 1278 1316 1259 1299 0 +25.62(+2.01%)
Feb 23, 2009 1334 1346 1265 1273 0 -52.57(-3.97%)
Feb 20, 2009 1325 1349 1304 1326 0 -13.45(-1.00%)
Feb 19, 2009 1355 1375 1327 1339 0 -9.69(-0.72%)
Feb 18, 2009 1370 1384 1337 1349 0 -18.68(-1.37%)
Feb 17, 2009 1368 1392 1345 1368 0 -33.29(-2.38%)
Feb 16, 2009 1409 1426 1375 1401 0 +0.00(+0.00%)
Feb 13, 2009 1409 1426 1375 1401 0 -9.15(-0.65%)
Feb 12, 2009 1383 1418 1361 1410 0 +17.05(+1.22%)
Feb 11, 2009 1388 1413 1367 1393 0 +9.75(+0.70%)
Feb 10, 2009 1401 1429 1365 1383 0 -22.03(-1.57%)
Feb 09, 2009 1379 1419 1367 1405 0 +19.17(+1.38%)
Feb 06, 2009 1362 1404 1353 1386 0 +18.69(+1.37%)
Feb 05, 2009 1347 1381 1328 1367 0 +12.38(+0.91%)
Feb 04, 2009 1365 1392 1341 1355 0 -6.49(-0.48%)
Feb 03, 2009 1318 1380 1295 1362 0 +94.69(+7.47%)
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.