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

Medical Laboratories & Research Sector (CIX: MSECTOR525 )

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 30, 2009 1053 1063 1034 1042 0 -14.67(-1.39%)
Oct 29, 2009 1050 1061 1043 1057 0 +6.44(+0.61%)
Oct 28, 2009 1069 1076 1047 1050 0 -19.64(-1.84%)
Oct 27, 2009 1067 1083 1060 1070 0 +4.14(+0.39%)
Oct 26, 2009 1072 1086 1060 1066 0 -5.16(-0.48%)
Oct 23, 2009 1072 1081 1065 1071 0 -12.68(-1.17%)
Oct 22, 2009 1062 1088 1056 1084 0 +22.50(+2.12%)
Oct 21, 2009 1071 1083 1055 1061 0 -8.91(-0.83%)
Oct 20, 2009 1061 1075 1058 1070 0 -1.61(-0.15%)
Oct 19, 2009 1049 1078 1045 1072 0 +25.68(+2.45%)
Oct 16, 2009 1046 1053 1036 1046 0 -10.08(-0.95%)
Oct 15, 2009 1052 1061 1044 1056 0 +1.89(+0.18%)
Oct 14, 2009 1039 1060 1032 1054 0 +19.40(+1.87%)
Oct 13, 2009 1042 1046 1028 1035 0 -8.24(-0.79%)
Oct 12, 2009 1047 1054 1037 1043 0 -0.36(-0.03%)
Oct 09, 2009 1032 1046 1029 1043 0 +14.47(+1.41%)
Oct 08, 2009 1025 1038 1019 1029 0 +6.79(+0.66%)
Oct 07, 2009 1015 1027 1010 1022 0 +5.58(+0.55%)
Oct 06, 2009 1010 1024 1001 1017 0 +9.40(+0.93%)
Oct 05, 2009 997.31 1011 987.05 1007 0 +10.75(+1.08%)
Oct 02, 2009 993.07 1005 983.06 996.45 0 +0.68(+0.07%)
Oct 01, 2009 1006 1011 993.14 995.77 0 -12.80(-1.27%)
Sep 30, 2009 1011 1017 994.79 1009 0 -1.11(-0.11%)
Sep 29, 2009 1018 1021 1003 1010 0 -7.95(-0.78%)
Sep 28, 2009 1008 1025 1005 1018 0 +11.43(+1.14%)
Sep 25, 2009 1007 1020 990.95 1006 0 -1.70(-0.17%)
Sep 24, 2009 1022 1030 1001 1008 0 -12.80(-1.25%)
Sep 23, 2009 1021 1037 1005 1021 0 +0.56(+0.05%)
Sep 22, 2009 993.91 1054 983.13 1020 0 +26.12(+2.63%)
Sep 21, 2009 983.06 1009 975.53 994.02 0 +5.21(+0.53%)
Sep 18, 2009 993.28 1006 977.90 988.80 0 -1.89(-0.19%)
Sep 17, 2009 1003 1011 976.67 990.70 0 -19.91(-1.97%)
Sep 16, 2009 1009 1025 990.35 1011 0 -13.36(-1.30%)
Sep 15, 2009 1036 1040 1018 1024 0 -14.68(-1.41%)
Sep 14, 2009 1031 1046 1028 1039 0 +5.19(+0.50%)
Sep 11, 2009 1031 1043 1024 1033 0 +2.32(+0.22%)
Sep 10, 2009 1018 1033 1010 1031 0 +12.20(+1.20%)
Sep 09, 2009 1010 1026 1003 1019 0 +8.51(+0.84%)
Sep 08, 2009 1026 1031 1001 1010 0 -12.35(-1.21%)
Sep 04, 2009 1023 1023 1023 0 +7.46(+0.73%)
Sep 03, 2009 1008 1025 998.79 1015 0 +6.65(+0.66%)
Sep 02, 2009 1003 1020 998.91 1009 0 +3.15(+0.31%)
Sep 01, 2009 1014 1025 997.17 1006 0 -16.94(-1.66%)
Aug 31, 2009 1031 1038 1014 1022 0 -11.76(-1.14%)
Aug 28, 2009 1044 1048 1028 1034 0 -7.09(-0.68%)
Aug 27, 2009 1044 1049 1029 1041 0 -0.75(-0.07%)
Aug 26, 2009 1040 1050 1030 1042 0 +0.07(+0.01%)
Aug 25, 2009 1038 1052 1032 1042 0 +4.54(+0.44%)
Aug 24, 2009 1036 1043 1027 1037 0 +1.23(+0.12%)
Aug 21, 2009 1033 1041 1023 1036 0 +8.87(+0.86%)
Aug 20, 2009 1019 1032 1011 1027 0 +9.37(+0.92%)
Aug 19, 2009 1001 1022 998.50 1018 0 +8.97(+0.89%)
Aug 18, 2009 1018 1022 1001 1009 0 -5.06(-0.50%)
Aug 17, 2009 1004 1027 998.27 1014 0 +3.63(+0.36%)
Aug 14, 2009 1016 1026 999.62 1010 0 -6.36(-0.63%)
Aug 13, 2009 1012 1020 999.21 1017 0 +3.98(+0.39%)
Aug 12, 2009 1005 1022 996.62 1013 0 +6.78(+0.67%)
Aug 11, 2009 1007 1020 998.71 1006 0 -5.35(-0.53%)
Aug 10, 2009 1002 1015 994.60 1011 0 +8.02(+0.80%)
Aug 07, 2009 1001 1013 995.53 1003 0 +8.08(+0.81%)
Aug 06, 2009 996.60 1006 981.72 995.29 0 -2.06(-0.21%)
Aug 05, 2009 1010 1016 992.56 997.35 0 -15.10(-1.49%)
Aug 04, 2009 1009 1021 1003 1012 0 +2.08(+0.21%)
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.