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 (%)
Nov 30, 2009 1079 1085 1068 1075 0 -4.58(-0.42%)
Nov 27, 2009 1068 1088 1063 1080 0 -15.22(-1.39%)
Nov 25, 2009 1095 1095 1095 0 +0.46(+0.04%)
Nov 24, 2009 1089 1100 1082 1095 0 +2.35(+0.22%)
Nov 23, 2009 1084 1097 1080 1092 0 +13.42(+1.24%)
Nov 20, 2009 1073 1085 1071 1079 0 +1.91(+0.18%)
Nov 19, 2009 1084 1086 1065 1077 0 -8.00(-0.74%)
Nov 18, 2009 1091 1097 1080 1085 0 -6.94(-0.64%)
Nov 17, 2009 1091 1099 1080 1092 0 -2.40(-0.22%)
Nov 16, 2009 1081 1100 1077 1094 0 +17.66(+1.64%)
Nov 13, 2009 1072 1083 1067 1077 0 +6.08(+0.57%)
Nov 12, 2009 1075 1087 1060 1071 0 -6.57(-0.61%)
Nov 11, 2009 1085 1089 1068 1077 0 -4.87(-0.45%)
Nov 10, 2009 1080 1092 1076 1082 0 -2.14(-0.20%)
Nov 09, 2009 1075 1088 1066 1084 0 +14.04(+1.31%)
Nov 06, 2009 1068 1076 1058 1070 0 +2.16(+0.20%)
Nov 05, 2009 1054 1072 1051 1068 0 +17.15(+1.63%)
Nov 04, 2009 1055 1066 1048 1051 0 -1.29(-0.12%)
Nov 03, 2009 1046 1055 1038 1052 0 +4.55(+0.43%)
Nov 02, 2009 1046 1059 1036 1048 0 +5.44(+0.52%)
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%)
Aug 03, 2009 1020 1023 995.51 1010 0 -3.10(-0.31%)
Jul 31, 2009 1013 1028 1002 1013 0 +0.93(+0.09%)
Jul 30, 2009 1029 1034 1007 1013 0 -12.38(-1.21%)
Jul 29, 2009 1009 1036 1003 1025 0 +20.38(+2.03%)
Jul 28, 2009 1024 1042 980.19 1005 0 -23.51(-2.29%)
Jul 27, 2009 1032 1036 1015 1028 0 -2.75(-0.27%)
Jul 24, 2009 1013 1034 1010 1031 0 +11.17(+1.10%)
Jul 23, 2009 1012 1032 1002 1020 0 +8.12(+0.80%)
Jul 22, 2009 1010 1028 1003 1012 0 -20.67(-2.00%)
Jul 21, 2009 1030 1046 1010 1032 0 -8.00(-0.77%)
Jun 26, 2009 1042 1050 1025 1040 0 -3.11(-0.30%)
Jun 25, 2009 1028 1049 1022 1043 0 +24.35(+2.39%)
Jun 24, 2009 1013 1026 1001 1019 0 +16.27(+1.62%)
Jun 23, 2009 1005 1015 991.07 1003 0 -2.15(-0.21%)
Jun 22, 2009 1017 1020 997.13 1005 0 -19.11(-1.87%)
Jun 19, 2009 1026 1040 1010 1024 0 +2.34(+0.23%)
Jun 18, 2009 993.30 1026 986.71 1022 0 +28.38(+2.86%)
Jun 17, 2009 963.24 1001 956.35 993.22 0 +31.63(+3.29%)
Jun 16, 2009 965.28 976.67 950.09 961.59 0 +2.20(+0.23%)
Jun 15, 2009 975.83 979.59 952.97 959.38 0 -22.56(-2.30%)
Jun 12, 2009 965.86 987.43 957.14 981.95 0 +12.34(+1.27%)
Jun 11, 2009 963.10 980.22 958.25 969.61 0 +10.95(+1.14%)
Jun 10, 2009 965.15 970.56 950.52 958.66 0 -0.63(-0.07%)
Jun 09, 2009 963.94 970.63 949.82 959.29 0 +0.85(+0.09%)
Jun 08, 2009 954.79 968.48 952.81 958.44 0 -10.35(-1.07%)
Jun 05, 2009 979.69 987.83 960.74 968.79 0 -9.95(-1.02%)
Jun 04, 2009 984.75 992.03 967.10 978.74 0 -3.94(-0.40%)
Jun 03, 2009 980.61 992.48 972.57 982.68 0 -1.97(-0.20%)
Jun 02, 2009 973.23 994.84 965.96 984.65 0 +9.72(+1.00%)
Jun 01, 2009 971.06 981.09 963.59 974.93 0 +13.36(+1.39%)
May 29, 2009 955.47 965.18 943.79 961.57 0 +8.51(+0.89%)
May 28, 2009 954.62 966.00 943.49 953.06 0 +4.49(+0.47%)
May 27, 2009 951.92 962.38 942.98 948.57 0 -3.94(-0.41%)
May 26, 2009 928.08 957.31 919.04 952.51 0 +24.01(+2.59%)
May 25, 2009 934.13 944.06 923.90 928.50 0 +0.00(+0.00%)
May 22, 2009 934.13 944.06 923.90 928.50 0 -3.62(-0.39%)
May 21, 2009 945.32 952.16 924.35 932.12 0 -16.92(-1.78%)
May 20, 2009 958.52 967.29 942.32 949.04 0 -9.66(-1.01%)
May 19, 2009 965.05 973.21 951.75 958.70 0 +6.06(+0.64%)
May 18, 2009 949.72 957.08 931.86 952.63 0 +8.08(+0.86%)
May 15, 2009 968.91 972.21 939.31 944.55 0 -24.88(-2.57%)
May 14, 2009 971.62 980.25 954.21 969.43 0 -0.70(-0.07%)
May 13, 2009 974.42 985.87 962.50 970.13 0 -13.25(-1.35%)
May 12, 2009 985.33 997.89 973.37 983.39 0 -1.35(-0.14%)
May 11, 2009 984.97 998.62 972.64 984.74 0 -6.52(-0.66%)
May 08, 2009 982.23 1004 956.46 991.26 0 +11.99(+1.22%)
May 07, 2009 976.46 995.17 969.54 979.28 0 +9.14(+0.94%)
May 06, 2009 985.60 989.70 957.43 970.14 0 -11.03(-1.12%)
May 05, 2009 968.84 985.73 958.04 981.17 0 +10.73(+1.11%)
May 04, 2009 960.89 971.73 955.15 970.44 0 +15.28(+1.60%)
May 01, 2009 969.46 976.94 941.78 955.16 0 -11.93(-1.23%)
Apr 30, 2009 954.78 989.10 947.18 967.09 0 -0.00(-0.00%)
Apr 29, 2009 965.45 978.79 952.12 967.10 0 +5.88(+0.61%)
Apr 28, 2009 954.10 976.67 948.06 961.21 0 +5.08(+0.53%)
Apr 27, 2009 937.29 965.16 930.33 956.13 0 +18.13(+1.93%)
Apr 24, 2009 940.66 952.15 925.91 938.00 0 +1.87(+0.20%)
Apr 23, 2009 965.04 975.21 920.51 936.12 0 -26.03(-2.71%)
Apr 22, 2009 961.32 978.20 949.53 962.15 0 -30.26(-3.05%)
Apr 21, 2009 969.39 1006 960.70 992.40 0 +27.91(+2.89%)
Apr 20, 2009 962.60 981.06 953.17 964.49 0 -8.02(-0.82%)
Apr 17, 2009 963.14 978.23 956.23 972.51 0 +13.48(+1.41%)
Apr 16, 2009 956.83 967.49 942.00 959.04 0 +7.24(+0.76%)
Apr 15, 2009 942.93 958.45 933.49 951.79 0 +8.69(+0.92%)
Apr 14, 2009 936.91 951.07 928.64 943.10 0 -1.11(-0.12%)
Apr 13, 2009 941.92 951.76 932.73 944.21 0 -3.67(-0.39%)
Apr 10, 2009 943.71 954.19 930.79 947.88 0 +0.00(+0.00%)
Apr 09, 2009 943.71 954.19 930.79 947.88 0 +19.02(+2.05%)
Apr 08, 2009 930.06 941.42 913.82 928.86 0 +3.66(+0.40%)
Apr 07, 2009 921.01 938.55 913.84 925.20 0 -9.01(-0.96%)
Apr 06, 2009 932.32 950.30 921.06 934.21 0 +0.48(+0.05%)
Apr 03, 2009 938.84 946.86 915.45 933.73 0 -4.40(-0.47%)
Apr 02, 2009 936.68 955.03 924.37 938.13 0 +15.00(+1.63%)
Apr 01, 2009 916.11 926.60 896.56 923.13 0 +1.19(+0.13%)
Mar 31, 2009 918.82 938.11 911.95 921.94 0 +9.02(+0.99%)
Mar 30, 2009 909.58 926.00 891.31 912.92 0 -1.25(-0.14%)
Mar 27, 2009 921.92 930.01 907.07 914.17 0 -17.84(-1.91%)
Mar 26, 2009 918.57 936.26 908.25 932.01 0 +16.69(+1.82%)
Mar 25, 2009 905.68 926.20 895.18 915.32 0 +13.73(+1.52%)
Mar 24, 2009 905.17 920.23 892.03 901.59 0 -7.24(-0.80%)
Mar 23, 2009 888.58 910.32 882.34 908.83 0 +29.79(+3.39%)
Mar 20, 2009 881.82 898.11 872.07 879.04 0 +0.68(+0.08%)
Mar 19, 2009 897.24 905.57 867.39 878.36 0 -15.98(-1.79%)
Mar 18, 2009 894.15 916.17 882.55 894.34 0 -2.05(-0.23%)
Mar 17, 2009 887.71 902.93 872.37 896.38 0 +9.34(+1.05%)
Mar 16, 2009 900.45 913.93 882.13 887.04 0 -8.34(-0.93%)
Mar 13, 2009 879.58 902.24 869.23 895.38 0 +15.96(+1.81%)
Mar 12, 2009 845.18 883.16 838.91 879.42 0 +32.89(+3.88%)
Mar 11, 2009 867.99 885.16 842.01 846.54 0 -17.53(-2.03%)
Mar 10, 2009 844.47 868.75 835.47 864.07 0 +27.76(+3.32%)
Mar 09, 2009 848.68 862.46 827.49 836.31 0 -23.63(-2.75%)
Mar 06, 2009 836.14 870.47 822.74 859.94 0 -5.98(-0.69%)
Mar 05, 2009 881.60 890.41 860.78 865.91 0 -30.40(-3.39%)
Mar 04, 2009 880.53 912.81 873.58 896.31 0 +22.89(+2.62%)
Mar 03, 2009 873.43 894.71 858.59 873.42 0 +7.79(+0.90%)
Mar 02, 2009 875.53 893.62 859.10 865.63 0 -28.04(-3.14%)
Feb 27, 2009 913.45 928.25 886.41 893.68 0 -35.51(-3.82%)
Feb 26, 2009 980.64 986.57 927.81 929.19 0 -43.81(-4.50%)
Feb 25, 2009 988.39 999.12 965.40 973.00 0 -19.35(-1.95%)
Feb 24, 2009 977.50 998.85 967.22 992.36 0 +20.39(+2.10%)
Feb 23, 2009 1006 1009 967.07 971.97 0 -25.72(-2.58%)
Feb 20, 2009 987.58 1007 969.59 997.69 0 -1.08(-0.11%)
Feb 19, 2009 1005 1018 992.38 998.77 0 +1.26(+0.13%)
Feb 18, 2009 1009 1013 988.13 997.52 0 -2.42(-0.24%)
Feb 17, 2009 996.56 1014 986.71 999.93 0 -23.41(-2.29%)
Feb 16, 2009 1015 1035 1003 1023 0 +0.00(+0.00%)
Feb 13, 2009 1015 1035 1003 1023 0 +9.22(+0.91%)
Feb 12, 2009 963.17 1016 946.40 1014 0 +15.09(+1.51%)
Feb 11, 2009 1009 1018 981.00 999.03 0 +6.72(+0.68%)
Feb 10, 2009 1016 1030 986.41 992.31 0 -17.43(-1.73%)
Feb 09, 2009 1012 1019 993.54 1010 0 -4.49(-0.44%)
Feb 06, 2009 993.07 1020 987.96 1014 0 +19.84(+1.99%)
Feb 05, 2009 969.76 1001 965.06 994.39 0 +18.48(+1.89%)
Feb 04, 2009 987.47 998.79 968.00 975.91 0 -10.16(-1.03%)
Feb 03, 2009 979.38 993.47 964.43 986.07 0 +11.31(+1.16%)
Feb 02, 2009 950.97 979.49 941.36 974.76 0 +16.45(+1.72%)
Jan 30, 2009 961.44 972.82 946.62 958.31 0 -5.00(-0.52%)
Jan 29, 2009 973.13 986.44 952.90 963.31 0 -16.72(-1.71%)
Jan 28, 2009 980.37 987.88 961.61 980.04 0 +11.00(+1.14%)
Jan 27, 2009 970.67 981.09 954.22 969.04 0 +4.31(+0.45%)
Jan 26, 2009 948.27 975.09 928.22 964.73 0 +47.83(+5.22%)
Jan 23, 2009 920.68 932.56 900.97 916.89 0 -17.51(-1.87%)
Jan 22, 2009 936.46 948.17 919.00 934.40 0 -13.89(-1.46%)
Jan 21, 2009 938.38 953.67 915.06 948.29 0 +19.81(+2.13%)
Jan 20, 2009 965.60 977.86 925.26 928.48 0 -42.79(-4.41%)
Jan 19, 2009 957.30 978.93 945.65 971.27 0 +0.00(+0.00%)
Jan 16, 2009 957.30 978.93 945.65 971.27 0 +13.50(+1.41%)
Jan 15, 2009 957.54 971.71 929.75 957.78 0 +4.71(+0.49%)
Jan 14, 2009 961.26 971.45 943.37 953.06 0 -21.44(-2.20%)
Jan 13, 2009 948.79 982.38 942.32 974.50 0 +17.70(+1.85%)
Jan 12, 2009 960.34 971.65 946.42 956.80 0 -7.72(-0.80%)
Jan 09, 2009 976.19 984.26 950.67 964.52 0 -16.90(-1.72%)
Jan 08, 2009 978.88 988.66 964.21 981.41 0 -1.00(-0.10%)
Jan 07, 2009 975.35 997.81 957.80 982.42 0 -5.96(-0.60%)
Jan 06, 2009 992.02 1011 959.69 988.38 0 -43.39(-4.21%)
Jan 05, 2009 1038 1048 1012 1032 0 -9.28(-0.89%)
Jan 02, 2009 1039 1049 1012 1041 0 +9.79(+0.95%)
Jan 01, 2009 1020 1037 1009 1031 0 +0.00(+0.00%)
Dec 31, 2008 1020 1037 1009 1031 0 +10.55(+1.03%)
Dec 30, 2008 1003 1024 992.08 1021 0 +23.71(+2.38%)
Dec 29, 2008 998.86 1009 983.57 997.00 0 -2.05(-0.21%)
Dec 26, 2008 983.77 1003 977.72 999.05 0 +17.95(+1.83%)
Dec 25, 2008 985.55 992.44 965.32 981.10 0 +0.00(+0.00%)
Dec 24, 2008 985.55 992.44 965.32 981.10 0 -2.31(-0.24%)
Dec 23, 2008 1011 1020 975.53 983.42 0 -22.40(-2.23%)
Dec 22, 2008 1004 1016 984.54 1006 0 +1.02(+0.10%)
Dec 19, 2008 1008 1021 976.28 1005 0 +4.29(+0.43%)
Dec 18, 2008 980.68 1017 971.18 1001 0 +8.55(+0.86%)
Dec 17, 2008 984.70 1003 971.26 991.96 0 +1.27(+0.13%)
Dec 16, 2008 955.95 993.60 945.32 990.69 0 +41.21(+4.34%)
Dec 15, 2008 961.73 971.87 926.99 949.48 0 -10.29(-1.07%)
Dec 12, 2008 932.52 961.96 917.73 959.77 0 +9.04(+0.95%)
Dec 11, 2008 954.16 982.91 941.65 950.74 0 -11.15(-1.16%)
Dec 10, 2008 960.70 979.50 946.59 961.88 0 +8.43(+0.88%)
Dec 09, 2008 962.31 983.07 942.46 953.46 0 -12.57(-1.30%)
Dec 08, 2008 974.38 988.32 949.74 966.02 0 +3.27(+0.34%)
Dec 05, 2008 916.12 966.22 898.95 962.75 0 +34.91(+3.76%)
Dec 04, 2008 922.28 955.33 908.83 927.84 0 -2.80(-0.30%)
Dec 03, 2008 907.06 937.37 883.76 930.65 0 +25.95(+2.87%)
Dec 02, 2008 900.55 921.64 880.08 904.70 0 +14.17(+1.59%)
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.