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, 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%)
Aug 03, 2020 5334 5425 5246 5334 0 +31.38(+0.59%)
Jul 31, 2020 5176 5432 5100 5303 0 +221.64(+4.36%)
Jul 30, 2020 4928 5113 4889 5081 0 +122.93(+2.48%)
Jul 29, 2020 4928 5019 4882 4958 0 +50.62(+1.03%)
Jul 28, 2020 4984 5016 4889 4907 0 -93.62(-1.87%)
Jul 27, 2020 4919 5049 4893 5001 0 +120.72(+2.47%)
Jul 24, 2020 4892 4943 4771 4880 0 -49.68(-1.01%)
Jul 23, 2020 4998 5093 4885 4930 0 -58.70(-1.18%)
Jul 22, 2020 5003 5102 4928 4989 0 +16.09(+0.32%)
Jul 21, 2020 5015 5048 4925 4973 0 +3.90(+0.08%)
Jul 20, 2020 4932 5055 4863 4969 0 +91.45(+1.88%)
Jul 17, 2020 4692 4916 4679 4877 0 +194.56(+4.15%)
Jul 16, 2020 4690 4723 4604 4683 0 -26.43(-0.56%)
Jul 15, 2020 4689 4749 4621 4709 0 +62.01(+1.33%)
Jul 14, 2020 4574 4670 4479 4647 0 +50.27(+1.09%)
Jul 13, 2020 4724 4808 4573 4597 0 -87.68(-1.87%)
Jul 10, 2020 4723 4751 4624 4685 0 -40.54(-0.86%)
Jul 09, 2020 4671 4777 4599 4725 0 +72.87(+1.57%)
Jul 08, 2020 4640 4718 4578 4652 0 +33.14(+0.72%)
Jul 07, 2020 4633 4702 4581 4619 0 -55.76(-1.19%)
Jul 06, 2020 4646 4747 4607 4675 0 +104.99(+2.30%)
Jul 02, 2020 4590 4649 4508 4570 0 +27.62(+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.