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 29, 2016 1953 1972 1886 1933 0 -3.40(-0.18%)
Apr 28, 2016 1958 1995 1920 1936 0 -33.47(-1.70%)
Apr 27, 2016 1958 1990 1930 1970 0 +7.93(+0.40%)
Apr 26, 2016 1964 1986 1931 1962 0 +2.66(+0.14%)
Apr 25, 2016 1989 2005 1940 1959 0 -35.15(-1.76%)
Apr 22, 2016 1977 2009 1960 1994 0 +15.62(+0.79%)
Apr 21, 2016 1949 1996 1935 1979 0 +29.79(+1.53%)
Apr 20, 2016 1935 1969 1916 1949 0 +16.31(+0.84%)
Apr 19, 2016 1971 1988 1910 1933 0 -34.45(-1.75%)
Apr 18, 2016 1955 1987 1932 1967 0 +10.80(+0.55%)
Apr 15, 2016 1949 1973 1928 1956 0 +0.04(+0.00%)
Apr 14, 2016 1964 1979 1933 1956 0 -4.97(-0.25%)
Apr 13, 2016 1940 1977 1910 1961 0 +28.70(+1.49%)
Apr 12, 2016 1913 1947 1889 1932 0 +16.14(+0.84%)
Apr 11, 2016 1946 1961 1900 1916 0 -21.07(-1.09%)
Apr 08, 2016 1957 1973 1905 1937 0 -6.12(-0.31%)
Apr 07, 2016 1923 1974 1892 1943 0 +8.43(+0.44%)
Apr 06, 2016 1872 1941 1846 1935 0 +63.24(+3.38%)
Apr 05, 2016 1888 1915 1842 1872 0 -35.34(-1.85%)
Apr 04, 2016 1894 1938 1871 1907 0 +15.09(+0.80%)
Apr 01, 2016 1857 1908 1834 1892 0 +16.02(+0.85%)
Mar 31, 2016 1855 1900 1828 1876 0 +23.46(+1.27%)
Mar 30, 2016 1873 1900 1836 1853 0 -9.93(-0.53%)
Mar 29, 2016 1791 1871 1763 1862 0 +72.73(+4.06%)
Mar 28, 2016 1809 1828 1771 1790 0 -15.34(-0.85%)
Mar 24, 2016 1805 1805 1805 1805 0 -11.81(-0.65%)
Mar 23, 2016 1886 1905 1803 1817 0 -79.45(-4.19%)
Mar 22, 2016 1826 1921 1810 1896 0 +98.06(+5.45%)
Mar 21, 2016 1794 1836 1773 1798 0 +2.39(+0.13%)
Mar 18, 2016 1784 1817 1743 1796 0 +15.93(+0.89%)
Mar 17, 2016 1781 1818 1721 1780 0 -1.63(-0.09%)
Mar 16, 2016 1800 1825 1755 1782 0 -27.33(-1.51%)
Mar 15, 2016 1870 1882 1796 1809 0 -77.49(-4.11%)
Mar 14, 2016 1889 1918 1853 1886 0 -9.39(-0.50%)
Mar 11, 2016 1885 1907 1862 1896 0 +23.64(+1.26%)
Mar 10, 2016 1896 1913 1849 1872 0 -13.01(-0.69%)
Mar 09, 2016 1874 1899 1837 1885 0 +16.21(+0.87%)
Mar 08, 2016 1919 1933 1843 1869 0 -50.21(-2.62%)
Mar 07, 2016 1884 1938 1866 1919 0 -18.42(-0.95%)
Mar 04, 2016 1927 1968 1894 1938 0 +13.81(+0.72%)
Mar 03, 2016 1921 1954 1889 1924 0 -1.20(-0.06%)
Mar 02, 2016 1893 1945 1872 1925 0 +30.00(+1.58%)
Mar 01, 2016 1878 1917 1837 1895 0 +29.98(+1.61%)
Feb 29, 2016 1899 1931 1854 1865 0 -40.61(-2.13%)
Feb 26, 2016 1887 1937 1856 1906 0 +33.60(+1.79%)
Feb 25, 2016 1859 1901 1830 1872 0 +21.14(+1.14%)
Feb 24, 2016 1818 1863 1779 1851 0 +29.25(+1.61%)
Feb 23, 2016 1838 1863 1805 1822 0 -19.13(-1.04%)
Feb 22, 2016 1845 1878 1818 1841 0 +13.43(+0.73%)
Feb 19, 2016 1803 1839 1780 1827 0 +17.44(+0.96%)
Feb 18, 2016 1853 1872 1794 1810 0 -41.58(-2.25%)
Feb 17, 2016 1829 1884 1799 1851 0 +40.80(+2.25%)
Feb 16, 2016 1788 1834 1757 1811 0 +43.86(+2.48%)
Feb 12, 2016 1767 1767 1767 1767 0 +30.61(+1.76%)
Feb 11, 2016 1748 1787 1707 1736 0 -45.03(-2.53%)
Feb 10, 2016 1783 1796 1775 1781 0 -7.14(-0.40%)
Feb 09, 2016 1765 1825 1741 1788 0 -7.10(-0.40%)
Feb 08, 2016 1818 1840 1759 1795 0 -50.66(-2.74%)
Feb 05, 2016 1854 1889 1801 1846 0 -12.31(-0.66%)
Feb 04, 2016 1846 1909 1817 1858 0 +3.26(+0.18%)
Feb 03, 2016 1897 1912 1789 1855 0 -33.70(-1.78%)
Feb 02, 2016 1901 1938 1863 1889 0 -37.46(-1.94%)
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.