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, 2011 1161 1174 1152 1171 0 +32.38(+2.84%)
Nov 29, 2011 1132 1147 1129 1138 0 +5.31(+0.47%)
Nov 28, 2011 1120 1135 1113 1133 0 +27.75(+2.51%)
Nov 25, 2011 1105 1119 1102 1105 0 -6.63(-0.60%)
Nov 23, 2011 1112 1112 1112 0 -6.29(-0.56%)
Nov 22, 2011 1104 1130 1098 1118 0 +13.93(+1.26%)
Nov 21, 2011 1106 1113 1098 1104 0 -14.32(-1.28%)
Nov 18, 2011 1121 1126 1109 1119 0 +1.65(+0.15%)
Nov 17, 2011 1127 1132 1106 1117 0 -12.75(-1.13%)
Nov 16, 2011 1138 1150 1126 1130 0 -20.38(-1.77%)
Nov 15, 2011 1152 1161 1144 1150 0 -4.79(-0.41%)
Nov 14, 2011 1148 1161 1142 1155 0 -0.59(-0.05%)
Nov 11, 2011 1154 1166 1145 1156 0 +8.15(+0.71%)
Nov 10, 2011 1137 1155 1128 1147 0 +19.52(+1.73%)
Nov 09, 2011 1144 1149 1117 1128 0 -36.33(-3.12%)
Nov 08, 2011 1153 1172 1148 1164 0 +14.52(+1.26%)
Nov 07, 2011 1142 1156 1134 1150 0 +12.50(+1.10%)
Nov 04, 2011 1131 1145 1118 1137 0 -1.59(-0.14%)
Nov 03, 2011 1140 1149 1128 1139 0 +7.29(+0.64%)
Nov 02, 2011 1133 1143 1120 1132 0 +15.48(+1.39%)
Nov 01, 2011 1126 1138 1110 1116 0 -28.03(-2.45%)
Oct 31, 2011 1164 1172 1143 1144 0 -32.27(-2.74%)
Oct 28, 2011 1161 1183 1153 1176 0 +9.67(+0.83%)
Oct 27, 2011 1164 1171 1144 1167 0 +22.80(+1.99%)
Oct 26, 2011 1154 1161 1134 1144 0 -5.18(-0.45%)
Oct 25, 2011 1141 1177 1136 1149 0 +45.67(+4.14%)
Oct 24, 2011 1091 1108 1083 1103 0 +15.36(+1.41%)
Oct 21, 2011 1084 1093 1076 1088 0 +14.86(+1.38%)
Oct 20, 2011 1081 1088 1050 1073 0 -7.21(-0.67%)
Oct 19, 2011 1090 1101 1078 1080 0 -9.73(-0.89%)
Oct 18, 2011 1065 1096 1061 1090 0 +25.33(+2.38%)
Oct 17, 2011 1067 1077 1059 1065 0 -7.19(-0.67%)
Oct 14, 2011 1061 1074 1055 1072 0 +18.02(+1.71%)
Oct 13, 2011 1062 1065 1042 1054 0 -12.27(-1.15%)
Oct 12, 2011 1057 1075 1051 1066 0 +13.03(+1.24%)
Oct 11, 2011 1047 1061 1034 1053 0 -4.59(-0.43%)
Oct 10, 2011 1044 1059 1038 1058 0 +21.23(+2.05%)
Oct 07, 2011 1042 1048 1024 1037 0 -0.68(-0.07%)
Oct 06, 2011 1024 1039 1021 1037 0 +16.24(+1.59%)
Oct 05, 2011 1037 1044 1011 1021 0 -14.43(-1.39%)
Oct 04, 2011 1006 1039 992.75 1035 0 +21.54(+2.12%)
Oct 03, 2011 1044 1060 1007 1014 0 -8.00(-0.78%)
Sep 30, 2011 1029 1051 1013 1022 0 -18.80(-1.81%)
Sep 29, 2011 1043 1050 1017 1041 0 +13.55(+1.32%)
Sep 28, 2011 1054 1057 1025 1027 0 -25.21(-2.40%)
Sep 27, 2011 1053 1068 1041 1052 0 +13.50(+1.30%)
Sep 26, 2011 1017 1042 1009 1039 0 +27.10(+2.68%)
Sep 23, 2011 990.83 1016 985.22 1012 0 +8.34(+0.83%)
Sep 22, 2011 1004 1021 989.29 1003 0 -24.45(-2.38%)
Sep 21, 2011 1050 1062 1027 1028 0 -23.35(-2.22%)
Sep 20, 2011 1052 1069 1043 1051 0 +6.52(+0.62%)
Sep 19, 2011 1045 1055 1024 1045 0 -18.24(-1.72%)
Sep 16, 2011 1065 1071 1049 1063 0 +6.29(+0.60%)
Sep 15, 2011 1072 1077 1035 1057 0 -7.66(-0.72%)
Sep 14, 2011 1061 1078 1043 1064 0 +8.39(+0.79%)
Sep 13, 2011 1060 1070 1040 1056 0 -1.90(-0.18%)
Sep 12, 2011 1043 1064 1032 1058 0 +2.65(+0.25%)
Sep 09, 2011 1078 1090 1041 1055 0 -30.61(-2.82%)
Sep 08, 2011 1098 1111 1080 1086 0 -18.50(-1.68%)
Sep 07, 2011 1085 1110 1077 1104 0 +33.96(+3.17%)
Sep 06, 2011 1043 1077 1035 1070 0 +2.29(+0.21%)
Sep 02, 2011 1068 1068 1068 0 -19.16(-1.76%)
Sep 01, 2011 1094 1113 1081 1087 0 -7.66(-0.70%)
Aug 31, 2011 1088 1107 1083 1095 0 +10.94(+1.01%)
Aug 30, 2011 1080 1092 1069 1084 0 -2.70(-0.25%)
Aug 29, 2011 1066 1090 1064 1087 0 +30.11(+2.85%)
Aug 26, 2011 1030 1060 1011 1056 0 +20.08(+1.94%)
Aug 25, 2011 1064 1068 1030 1036 0 -23.05(-2.18%)
Aug 24, 2011 1043 1062 1033 1059 0 +11.78(+1.12%)
Aug 23, 2011 1016 1049 1008 1048 0 +34.78(+3.43%)
Aug 22, 2011 1044 1049 1005 1013 0 -14.03(-1.37%)
Aug 19, 2011 1027 1052 1019 1027 0 -11.29(-1.09%)
Aug 18, 2011 1058 1065 1026 1038 0 -43.29(-4.00%)
Aug 17, 2011 1094 1104 1069 1081 0 -9.49(-0.87%)
Aug 16, 2011 1088 1103 1075 1091 0 -0.95(-0.09%)
Aug 15, 2011 1052 1096 1046 1092 0 +44.16(+4.21%)
Aug 12, 2011 1041 1060 1033 1048 0 +10.52(+1.01%)
Aug 11, 2011 1007 1051 999.50 1037 0 +34.35(+3.43%)
Aug 10, 2011 1037 1048 997.39 1003 0 -51.41(-4.88%)
Aug 09, 2011 1065 1060 996.75 1054 0 +33.20(+3.25%)
Aug 08, 2011 1067 1081 1020 1021 0 -69.06(-6.33%)
Aug 05, 2011 1092 1114 1066 1090 0 +8.57(+0.79%)
Aug 04, 2011 1106 1116 1081 1082 0 -35.55(-3.18%)
Aug 03, 2011 1114 1121 1086 1117 0 +4.08(+0.37%)
Aug 02, 2011 1122 1137 1109 1113 0 -21.33(-1.88%)
Aug 01, 2011 1172 1173 1112 1134 0 -27.71(-2.38%)
Jul 29, 2011 1156 1177 1145 1162 0 -1.33(-0.11%)
Jul 28, 2011 1165 1179 1159 1163 0 -3.80(-0.33%)
Jul 27, 2011 1187 1191 1164 1167 0 -19.07(-1.61%)
Jul 26, 2011 1198 1200 1179 1186 0 -10.95(-0.91%)
Jul 25, 2011 1204 1207 1188 1197 0 -13.79(-1.14%)
Jul 22, 2011 1208 1215 1203 1211 0 -11.73(-0.96%)
Jul 21, 2011 1233 1237 1201 1223 0 -5.36(-0.44%)
Jul 20, 2011 1237 1246 1217 1228 0 -14.36(-1.16%)
Jul 19, 2011 1223 1246 1214 1242 0 +15.62(+1.27%)
Jul 18, 2011 1233 1248 1218 1227 0 +10.11(+0.83%)
Jul 15, 2011 1217 1226 1205 1217 0 +3.34(+0.28%)
Jul 14, 2011 1218 1228 1208 1213 0 -5.34(-0.44%)
Jul 13, 2011 1231 1237 1212 1219 0 -9.38(-0.76%)
Jul 12, 2011 1226 1243 1222 1228 0 +0.04(+0.00%)
Jul 11, 2011 1238 1242 1224 1228 0 -20.07(-1.61%)
Jul 08, 2011 1251 1257 1237 1248 0 -14.04(-1.11%)
Jul 07, 2011 1264 1270 1251 1262 0 +6.28(+0.50%)
Jul 06, 2011 1239 1261 1238 1256 0 +13.17(+1.06%)
Jul 05, 2011 1246 1249 1236 1243 0 -4.14(-0.33%)
Jul 01, 2011 1247 1247 1247 0 +19.58(+1.60%)
Jun 30, 2011 1217 1234 1215 1227 0 +15.09(+1.24%)
Jun 29, 2011 1224 1227 1206 1212 0 -9.50(-0.78%)
Jun 28, 2011 1220 1227 1208 1222 0 +4.58(+0.38%)
Jun 27, 2011 1211 1222 1205 1217 0 +5.07(+0.42%)
Jun 24, 2011 1223 1229 1203 1212 0 -10.43(-0.85%)
Jun 23, 2011 1224 1229 1201 1223 0 -9.29(-0.75%)
Jun 22, 2011 1233 1243 1227 1232 0 -2.79(-0.23%)
Jun 21, 2011 1235 1241 1227 1235 0 +4.47(+0.36%)
Jun 20, 2011 1236 1238 1224 1230 0 +5.64(+0.46%)
Jun 17, 2011 1230 1240 1219 1224 0 +0.92(+0.08%)
Jun 16, 2011 1216 1230 1209 1224 0 +7.52(+0.62%)
Jun 15, 2011 1217 1230 1210 1216 0 -9.06(-0.74%)
Jun 14, 2011 1219 1232 1216 1225 0 +10.62(+0.87%)
Jun 13, 2011 1213 1225 1204 1214 0 +3.75(+0.31%)
Jun 10, 2011 1216 1224 1207 1211 0 -9.93(-0.81%)
Jun 09, 2011 1212 1228 1208 1221 0 +7.69(+0.63%)
Jun 08, 2011 1211 1220 1205 1213 0 -2.08(-0.17%)
Jun 07, 2011 1218 1224 1212 1215 0 -0.04(-0.00%)
Jun 06, 2011 1222 1228 1213 1215 0 -10.95(-0.89%)
Jun 03, 2011 1226 1236 1220 1226 0 -7.00(-0.57%)
May 24, 2011 1237 1243 1229 1233 0 -5.93(-0.48%)
May 23, 2011 1242 1247 1225 1239 0 -15.95(-1.27%)
May 20, 2011 1254 1261 1248 1255 0 -4.37(-0.35%)
May 19, 2011 1255 1265 1247 1259 0 +9.05(+0.72%)
May 18, 2011 1245 1255 1238 1250 0 +6.12(+0.49%)
May 17, 2011 1238 1253 1231 1244 0 +3.25(+0.26%)
May 16, 2011 1237 1249 1232 1241 0 -3.37(-0.27%)
May 13, 2011 1249 1256 1235 1244 0 -6.97(-0.56%)
May 12, 2011 1233 1254 1226 1251 0 +16.07(+1.30%)
May 11, 2011 1237 1243 1229 1235 0 -7.18(-0.58%)
May 10, 2011 1238 1248 1230 1242 0 +6.86(+0.56%)
May 09, 2011 1225 1239 1213 1235 0 +8.60(+0.70%)
May 06, 2011 1222 1237 1217 1227 0 +12.73(+1.05%)
May 05, 2011 1204 1223 1203 1214 0 +1.38(+0.11%)
May 04, 2011 1220 1231 1207 1213 0 -8.49(-0.70%)
May 03, 2011 1238 1241 1216 1221 0 -19.82(-1.60%)
May 02, 2011 1242 1246 1238 1241 0 +8.35(+0.68%)
Apr 29, 2011 1228 1237 1220 1233 0 +5.24(+0.43%)
Apr 28, 2011 1220 1231 1213 1227 0 +6.03(+0.49%)
Apr 27, 2011 1220 1233 1210 1221 0 +0.92(+0.08%)
Apr 26, 2011 1217 1231 1212 1221 0 +2.83(+0.23%)
Apr 25, 2011 1222 1225 1210 1218 0 -13.32(-1.08%)
Apr 21, 2011 1245 1259 1223 1231 0 -8.82(-0.71%)
Apr 20, 2011 1248 1253 1230 1240 0 -0.14(-0.01%)
Apr 19, 2011 1231 1249 1225 1240 0 +11.49(+0.94%)
Apr 18, 2011 1230 1235 1214 1228 0 -12.48(-1.01%)
Apr 15, 2011 1236 1252 1231 1241 0 +10.60(+0.86%)
Apr 14, 2011 1220 1232 1213 1230 0 +5.89(+0.48%)
Apr 13, 2011 1226 1232 1215 1224 0 +1.03(+0.08%)
Apr 12, 2011 1219 1233 1216 1223 0 +0.51(+0.04%)
Apr 11, 2011 1218 1234 1213 1223 0 +3.44(+0.28%)
Apr 08, 2011 1234 1237 1212 1220 0 -6.44(-0.53%)
Apr 07, 2011 1229 1241 1220 1226 0 -4.16(-0.34%)
Apr 06, 2011 1222 1239 1218 1230 0 +15.21(+1.25%)
Apr 05, 2011 1205 1224 1199 1215 0 +17.63(+1.47%)
Apr 04, 2011 1170 1202 1186 1197 0 +7.90(+0.66%)
Apr 01, 2011 1167 1197 1180 1189 0 +5.39(+0.46%)
Mar 31, 2011 1155 1187 1170 1184 0 +5.63(+0.48%)
Mar 30, 2011 1158 1183 1173 1178 0 +6.22(+0.53%)
Mar 29, 2011 1136 1177 1152 1172 0 +23.85(+2.08%)
Mar 28, 2011 1123 1156 1141 1148 0 +5.16(+0.45%)
Mar 25, 2011 1121 1150 1136 1143 0 +3.24(+0.28%)
Mar 24, 2011 1106 1143 1123 1140 0 +15.21(+1.35%)
Mar 23, 2011 1103 1132 1114 1125 0 -3.24(-0.29%)
Mar 22, 2011 1103 1137 1121 1128 0 +4.32(+0.38%)
Mar 21, 2011 1123 1129 1118 1124 0 +3.09(+0.28%)
Mar 18, 2011 1133 1137 1113 1120 0 -4.75(-0.42%)
Mar 17, 2011 1135 1140 1122 1125 0 +0.87(+0.08%)
Mar 16, 2011 1141 1145 1115 1124 0 -19.67(-1.72%)
Mar 15, 2011 1138 1154 1134 1144 0 -16.61(-1.43%)
Mar 14, 2011 1168 1174 1152 1161 0 -14.38(-1.22%)
Mar 11, 2011 1167 1182 1162 1175 0 +2.62(+0.22%)
Mar 10, 2011 1183 1187 1162 1172 0 -18.32(-1.54%)
Mar 09, 2011 1187 1197 1182 1191 0 +0.31(+0.03%)
Mar 08, 2011 1172 1197 1168 1190 0 +21.40(+1.83%)
Mar 07, 2011 1180 1186 1160 1169 0 -10.31(-0.87%)
Mar 04, 2011 1172 1185 1165 1179 0 +5.66(+0.48%)
Mar 03, 2011 1159 1177 1153 1174 0 +16.83(+1.45%)
Mar 02, 2011 1153 1163 1143 1157 0 +2.40(+0.21%)
Mar 01, 2011 1164 1170 1151 1154 0 -7.83(-0.67%)
Feb 28, 2011 1164 1175 1155 1162 0 -1.15(-0.10%)
Feb 25, 2011 1151 1165 1147 1163 0 +16.23(+1.41%)
Feb 24, 2011 1147 1159 1139 1147 0 -3.10(-0.27%)
Feb 23, 2011 1144 1159 1138 1150 0 +5.22(+0.46%)
Feb 22, 2011 1156 1163 1142 1145 0 -21.45(-1.84%)
Feb 18, 2011 1167 1167 1167 0 +10.17(+0.88%)
Feb 17, 2011 1154 1162 1144 1156 0 -1.33(-0.11%)
Feb 16, 2011 1155 1164 1150 1158 0 +6.11(+0.53%)
Feb 15, 2011 1159 1165 1144 1152 0 -11.67(-1.00%)
Feb 14, 2011 1166 1168 1152 1163 0 -2.70(-0.23%)
Feb 11, 2011 1154 1171 1148 1166 0 +6.00(+0.52%)
Feb 10, 2011 1157 1179 1150 1160 0 -19.32(-1.64%)
Feb 09, 2011 1184 1193 1167 1179 0 -4.97(-0.42%)
Feb 08, 2011 1184 1193 1177 1184 0 +1.66(+0.14%)
Feb 07, 2011 1186 1191 1178 1183 0 -2.12(-0.18%)
Feb 04, 2011 1178 1190 1171 1185 0 +7.07(+0.60%)
Feb 03, 2011 1164 1188 1158 1178 0 +10.70(+0.92%)
Feb 02, 2011 1164 1178 1153 1167 0 -1.86(-0.16%)
Feb 01, 2011 1176 1187 1162 1169 0 -4.07(-0.35%)
Jan 31, 2011 1184 1192 1168 1173 0 -7.99(-0.68%)
Jan 28, 2011 1203 1206 1172 1181 0 -20.95(-1.74%)
Jan 27, 2011 1199 1210 1196 1202 0 +1.05(+0.09%)
Jan 26, 2011 1195 1208 1186 1201 0 +21.31(+1.81%)
Jan 25, 2011 1158 1189 1153 1179 0 +25.94(+2.25%)
Jan 24, 2011 1157 1169 1149 1153 0 +2.55(+0.22%)
Jan 21, 2011 1159 1161 1141 1151 0 +0.27(+0.02%)
Jan 20, 2011 1141 1161 1139 1151 0 +9.51(+0.83%)
Jan 19, 2011 1159 1162 1135 1141 0 -17.58(-1.52%)
Jan 18, 2011 1151 1165 1137 1159 0 +4.16(+0.36%)
Jan 14, 2011 1155 1155 1155 0 -5.65(-0.49%)
Jan 13, 2011 1155 1163 1148 1160 0 +4.88(+0.42%)
Jan 12, 2011 1152 1159 1143 1155 0 +8.10(+0.71%)
Jan 11, 2011 1135 1153 1130 1147 0 +16.11(+1.42%)
Jan 10, 2011 1121 1136 1116 1131 0 +3.53(+0.31%)
Jan 07, 2011 1138 1143 1117 1128 0 -15.85(-1.39%)
Jan 06, 2011 1149 1158 1133 1143 0 -7.76(-0.67%)
Jan 05, 2011 1138 1154 1134 1151 0 +9.70(+0.85%)
Jan 04, 2011 1139 1150 1129 1142 0 -0.18(-0.02%)
Jan 03, 2011 1130 1154 1128 1142 0 +18.97(+1.69%)
Dec 31, 2010 1128 1137 1121 1123 0 -9.35(-0.83%)
Dec 30, 2010 1128 1138 1123 1132 0 +3.21(+0.28%)
Dec 29, 2010 1132 1137 1125 1129 0 -2.14(-0.19%)
Dec 28, 2010 1136 1139 1125 1131 0 -2.70(-0.24%)
Dec 27, 2010 1133 1139 1127 1134 0 -2.33(-0.21%)
Dec 23, 2010 1139 1144 1131 1136 0 -3.33(-0.29%)
Dec 22, 2010 1134 1146 1129 1139 0 +5.97(+0.53%)
Dec 21, 2010 1131 1141 1122 1133 0 +6.95(+0.62%)
Dec 20, 2010 1127 1137 1116 1126 0 -0.02(-0.00%)
Dec 17, 2010 1123 1133 1113 1126 0 +3.55(+0.32%)
Dec 16, 2010 1103 1129 1095 1123 0 +18.81(+1.70%)
Dec 15, 2010 1089 1112 1084 1104 0 +13.29(+1.22%)
Dec 14, 2010 1073 1095 1070 1091 0 +16.86(+1.57%)
Dec 10, 2010 1061 1078 1058 1074 0 +13.45(+1.27%)
Dec 09, 2010 1053 1066 1050 1061 0 +8.44(+0.80%)
Dec 08, 2010 1048 1059 1045 1052 0 +3.68(+0.35%)
Dec 07, 2010 1055 1062 1045 1048 0 -2.25(-0.21%)
Dec 06, 2010 1048 1058 1044 1051 0 -3.51(-0.33%)
Dec 03, 2010 1054 1061 1044 1054 0 -2.90(-0.27%)
Dec 02, 2010 1055 1071 1045 1057 0 -1.31(-0.12%)
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.