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 (%)
Oct 31, 2008 1177 1255 1156 1239 0 +50.48(+4.25%)
Oct 30, 2008 1163 1210 1131 1189 0 +50.23(+4.41%)
Oct 29, 2008 1115 1177 1091 1139 0 +31.56(+2.85%)
Oct 28, 2008 1063 1129 1022 1107 0 +57.24(+5.45%)
Oct 27, 2008 1100 1123 1040 1050 0 -63.82(-5.73%)
Oct 24, 2008 1070 1160 1033 1114 0 -70.34(-5.94%)
Oct 23, 2008 1200 1230 1119 1184 0 -16.54(-1.38%)
Oct 22, 2008 1246 1260 1176 1200 0 -55.65(-4.43%)
Oct 21, 2008 1245 1314 1211 1256 0 +2.14(+0.17%)
Oct 20, 2008 1245 1281 1187 1254 0 +29.91(+2.44%)
Oct 17, 2008 1200 1299 1176 1224 0 -3.82(-0.31%)
Oct 16, 2008 1171 1250 1121 1228 0 +58.33(+4.99%)
Oct 15, 2008 1253 1282 1155 1170 0 -96.22(-7.60%)
Oct 14, 2008 1314 1351 1247 1266 0 -32.26(-2.49%)
Oct 13, 2008 1236 1313 1210 1298 0 +95.01(+7.90%)
Oct 10, 2008 1196 1258 1113 1203 0 -30.76(-2.49%)
Oct 09, 2008 1323 1375 1224 1234 0 -75.97(-5.80%)
Oct 08, 2008 1288 1367 1248 1310 0 -0.98(-0.07%)
Oct 07, 2008 1372 1402 1297 1311 0 -38.49(-2.85%)
Oct 06, 2008 1392 1415 1283 1349 0 -68.19(-4.81%)
Oct 03, 2008 1477 1514 1396 1417 0 -49.39(-3.37%)
Oct 02, 2008 1515 1548 1454 1467 0 -43.64(-2.89%)
Oct 01, 2008 1489 1534 1466 1510 0 -0.71(-0.05%)
Sep 30, 2008 1503 1532 1458 1511 0 +12.58(+0.84%)
Sep 29, 2008 1548 1579 1481 1499 0 -72.00(-4.58%)
Sep 26, 2008 1542 1589 1519 1571 0 +12.79(+0.82%)
Sep 25, 2008 1536 1584 1514 1558 0 +29.16(+1.91%)
Sep 24, 2008 1534 1566 1491 1529 0 +4.98(+0.33%)
Sep 23, 2008 1522 1575 1500 1524 0 -1.93(-0.13%)
Sep 22, 2008 1565 1590 1510 1526 0 -48.45(-3.08%)
Sep 19, 2008 1600 1632 1419 1574 0 +31.32(+2.03%)
Sep 18, 2008 1510 1580 1442 1543 0 +34.23(+2.27%)
Sep 17, 2008 1547 1578 1486 1508 0 -52.37(-3.36%)
Sep 16, 2008 1524 1572 1499 1561 0 +39.53(+2.60%)
Sep 15, 2008 1512 1558 1488 1521 0 -25.48(-1.65%)
Sep 12, 2008 1546 1568 1518 1547 0 -3.70(-0.24%)
Sep 11, 2008 1524 1560 1503 1550 0 +13.49(+0.88%)
Sep 10, 2008 1526 1558 1499 1537 0 +19.74(+1.30%)
Sep 09, 2008 1529 1564 1504 1517 0 -12.89(-0.84%)
Sep 08, 2008 1536 1560 1504 1530 0 +19.15(+1.27%)
Sep 05, 2008 1510 1528 1476 1511 0 -7.89(-0.52%)
Sep 04, 2008 1556 1569 1509 1519 0 -44.55(-2.85%)
Sep 03, 2008 1573 1602 1541 1563 0 -16.10(-1.02%)
Sep 02, 2008 1595 1625 1560 1579 0 -6.01(-0.38%)
Sep 01, 2008 1586 1609 1561 1586 0 +0.00(+0.00%)
Aug 29, 2008 1586 1609 1561 1586 0 -1.12(-0.07%)
Aug 28, 2008 1564 1594 1548 1587 0 +24.34(+1.56%)
Aug 27, 2008 1543 1576 1524 1562 0 +17.67(+1.14%)
Aug 26, 2008 1547 1568 1524 1545 0 -4.20(-0.27%)
Aug 25, 2008 1555 1573 1525 1549 0 -4.61(-0.30%)
Aug 22, 2008 1537 1570 1527 1553 0 +19.17(+1.25%)
Aug 21, 2008 1536 1566 1513 1534 0 -25.59(-1.64%)
Aug 20, 2008 1563 1591 1533 1560 0 +10.80(+0.70%)
Aug 19, 2008 1576 1591 1526 1549 0 -35.63(-2.25%)
Aug 18, 2008 1599 1617 1568 1585 0 -12.71(-0.80%)
Aug 15, 2008 1602 1619 1565 1597 0 +5.94(+0.37%)
Aug 14, 2008 1596 1618 1569 1591 0 -11.32(-0.71%)
Aug 13, 2008 1598 1624 1573 1603 0 +0.93(+0.06%)
Aug 12, 2008 1610 1623 1577 1602 0 -8.38(-0.52%)
Aug 11, 2008 1571 1623 1554 1610 0 +38.21(+2.43%)
Aug 08, 2008 1539 1590 1523 1572 0 +36.88(+2.40%)
Aug 07, 2008 1555 1584 1515 1535 0 -27.69(-1.77%)
Aug 06, 2008 1557 1585 1532 1563 0 +4.60(+0.30%)
Aug 05, 2008 1546 1572 1523 1558 0 +19.44(+1.26%)
Aug 04, 2008 1542 1559 1511 1539 0 -11.04(-0.71%)
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.