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, 2015 1507 1515 1487 1497 0 -9.59(-0.64%)
Nov 27, 2015 1504 1518 1497 1506 0 +7.02(+0.47%)
Nov 25, 2015 1499 1499 1499 1499 0 +7.30(+0.49%)
Nov 24, 2015 1481 1497 1476 1492 0 -1.57(-0.11%)
Nov 23, 2015 1494 1506 1492 1494 0 +4.93(+0.33%)
Nov 20, 2015 1486 1493 1480 1489 0 +7.62(+0.51%)
Nov 19, 2015 1513 1518 1472 1481 0 -34.37(-2.27%)
Nov 18, 2015 1507 1524 1498 1516 0 +16.43(+1.10%)
Nov 17, 2015 1475 1511 1466 1499 0 +20.92(+1.42%)
Nov 16, 2015 1470 1488 1463 1478 0 +7.77(+0.53%)
Nov 13, 2015 1462 1484 1450 1470 0 +7.20(+0.49%)
Nov 12, 2015 1472 1479 1456 1463 0 -15.79(-1.07%)
Nov 11, 2015 1515 1520 1475 1479 0 -32.15(-2.13%)
Nov 10, 2015 1498 1517 1490 1511 0 +12.40(+0.83%)
Nov 09, 2015 1495 1506 1479 1499 0 +0.35(+0.02%)
Nov 06, 2015 1496 1507 1484 1498 0 -3.09(-0.21%)
Nov 05, 2015 1518 1521 1495 1502 0 -13.44(-0.89%)
Nov 04, 2015 1517 1535 1498 1515 0 +3.20(+0.21%)
Nov 03, 2015 1511 1521 1495 1512 0 -3.62(-0.24%)
Nov 02, 2015 1492 1521 1486 1515 0 +29.50(+1.99%)
Oct 30, 2015 1477 1500 1468 1486 0 +7.28(+0.49%)
Oct 29, 2015 1473 1495 1464 1479 0 +4.02(+0.27%)
Oct 28, 2015 1449 1478 1431 1475 0 +30.41(+2.11%)
Oct 27, 2015 1421 1451 1414 1444 0 +20.09(+1.41%)
Oct 26, 2015 1406 1438 1397 1424 0 +27.58(+1.97%)
Oct 23, 2015 1367 1410 1357 1396 0 +40.01(+2.95%)
Oct 22, 2015 1416 1436 1330 1356 0 -62.28(-4.39%)
Oct 21, 2015 1436 1447 1399 1419 0 -8.87(-0.62%)
Oct 20, 2015 1434 1447 1418 1428 0 -4.98(-0.35%)
Oct 19, 2015 1426 1446 1416 1433 0 +3.12(+0.22%)
Oct 16, 2015 1416 1443 1408 1429 0 +21.85(+1.55%)
Oct 15, 2015 1360 1410 1356 1408 0 +49.47(+3.64%)
Oct 14, 2015 1365 1377 1346 1358 0 -4.89(-0.36%)
Oct 13, 2015 1376 1382 1358 1363 0 -15.18(-1.10%)
Oct 12, 2015 1379 1386 1356 1378 0 -0.52(-0.04%)
Oct 09, 2015 1372 1393 1366 1379 0 +7.73(+0.56%)
Oct 08, 2015 1366 1377 1349 1371 0 +2.24(+0.16%)
Oct 07, 2015 1352 1373 1339 1369 0 +22.39(+1.66%)
Oct 06, 2015 1385 1390 1335 1346 0 -42.57(-3.06%)
Oct 05, 2015 1385 1396 1370 1389 0 +15.14(+1.10%)
Oct 02, 2015 1324 1376 1317 1374 0 +32.24(+2.40%)
Oct 01, 2015 1330 1351 1313 1342 0 +11.32(+0.85%)
Sep 30, 2015 1328 1342 1315 1330 0 +16.78(+1.28%)
Sep 29, 2015 1322 1352 1300 1313 0 -8.27(-0.63%)
Sep 28, 2015 1377 1381 1304 1322 0 -69.24(-4.98%)
Sep 25, 2015 1431 1436 1380 1391 0 -32.28(-2.27%)
Sep 24, 2015 1426 1432 1406 1423 0 -13.84(-0.96%)
Sep 23, 2015 1444 1453 1430 1437 0 -4.98(-0.35%)
Sep 22, 2015 1450 1453 1430 1442 0 -22.22(-1.52%)
Sep 21, 2015 1478 1490 1452 1464 0 -2.60(-0.18%)
Sep 18, 2015 1473 1487 1461 1467 0 -22.76(-1.53%)
Sep 17, 2015 1481 1506 1475 1490 0 +10.33(+0.70%)
Sep 16, 2015 1474 1488 1463 1479 0 +9.89(+0.67%)
Sep 15, 2015 1458 1476 1447 1469 0 +16.91(+1.16%)
Sep 14, 2015 1453 1459 1441 1453 0 +3.09(+0.21%)
Sep 11, 2015 1436 1451 1423 1449 0 +6.46(+0.45%)
Sep 10, 2015 1438 1453 1434 1443 0 +1.55(+0.11%)
Sep 09, 2015 1469 1492 1438 1441 0 -15.71(-1.08%)
Sep 08, 2015 1451 1465 1437 1457 0 +26.60(+1.86%)
Sep 04, 2015 1431 1431 1431 1431 0 -25.09(-1.72%)
Sep 03, 2015 1457 1488 1448 1456 0 +5.91(+0.41%)
Sep 02, 2015 1446 1457 1425 1450 0 +16.42(+1.15%)
Sep 01, 2015 1440 1457 1425 1433 0 -37.29(-2.54%)
Aug 31, 2015 1491 1504 1466 1471 0 -21.64(-1.45%)
Aug 28, 2015 1486 1502 1478 1492 0 +0.64(+0.04%)
Aug 27, 2015 1474 1501 1464 1492 0 +27.25(+1.86%)
Aug 26, 2015 1442 1467 1422 1464 0 +45.71(+3.22%)
Aug 25, 2015 1470 1473 1412 1419 0 -20.59(-1.43%)
Aug 24, 2015 1444 1486 1423 1439 0 -59.04(-3.94%)
Aug 21, 2015 1502 1522 1490 1498 0 -15.50(-1.02%)
Aug 20, 2015 1547 1553 1512 1514 0 -47.21(-3.02%)
Aug 19, 2015 1555 1573 1541 1561 0 -2.34(-0.15%)
Aug 18, 2015 1569 1582 1557 1563 0 -3.83(-0.24%)
Aug 17, 2015 1544 1569 1531 1567 0 +17.44(+1.13%)
Aug 14, 2015 1543 1557 1532 1550 0 +6.60(+0.43%)
Aug 13, 2015 1550 1561 1538 1543 0 -6.61(-0.43%)
Aug 12, 2015 1540 1553 1523 1550 0 -0.87(-0.06%)
Aug 11, 2015 1558 1567 1535 1551 0 -16.30(-1.04%)
Aug 10, 2015 1561 1579 1554 1567 0 +16.78(+1.08%)
Aug 07, 2015 1568 1571 1524 1550 0 -19.36(-1.23%)
Aug 06, 2015 1599 1603 1559 1569 0 -30.01(-1.88%)
Aug 05, 2015 1603 1616 1580 1599 0 +1.63(+0.10%)
Aug 04, 2015 1600 1612 1588 1598 0 +0.36(+0.02%)
Aug 03, 2015 1602 1614 1588 1597 0 +2.79(+0.17%)
Jul 31, 2015 1585 1607 1582 1595 0 +14.23(+0.90%)
Jul 30, 2015 1585 1591 1567 1580 0 -6.93(-0.44%)
Jul 29, 2015 1558 1596 1549 1587 0 +34.50(+2.22%)
Jul 28, 2015 1553 1560 1508 1553 0 +4.67(+0.30%)
Jul 27, 2015 1561 1567 1540 1548 0 -17.84(-1.14%)
Jul 24, 2015 1579 1591 1562 1566 0 -17.74(-1.12%)
Jul 23, 2015 1553 1605 1542 1584 0 +25.76(+1.65%)
Jul 22, 2015 1542 1563 1537 1558 0 +6.13(+0.39%)
Jul 21, 2015 1576 1578 1545 1552 0 -20.02(-1.27%)
Jul 20, 2015 1577 1581 1556 1572 0 -4.20(-0.27%)
Jul 17, 2015 1585 1590 1568 1576 0 -12.94(-0.81%)
Jul 16, 2015 1586 1593 1569 1589 0 +11.80(+0.75%)
Jul 15, 2015 1591 1598 1568 1577 0 -15.00(-0.94%)
Jul 14, 2015 1574 1597 1567 1592 0 +21.08(+1.34%)
Jul 13, 2015 1557 1575 1552 1571 0 +27.09(+1.75%)
Jul 10, 2015 1549 1557 1536 1544 0 +12.08(+0.79%)
Jul 09, 2015 1523 1541 1519 1532 0 +25.12(+1.67%)
Jul 08, 2015 1534 1542 1503 1507 0 -36.38(-2.36%)
Jul 07, 2015 1542 1549 1519 1543 0 +6.49(+0.42%)
Jul 06, 2015 1525 1543 1517 1537 0 -6.03(-0.39%)
Jul 02, 2015 1543 1543 1543 1543 0 -19.65(-1.26%)
Jul 01, 2015 1564 1580 1548 1562 0 +6.33(+0.41%)
Jun 30, 2015 1541 1560 1534 1556 0 +28.06(+1.84%)
Jun 29, 2015 1551 1564 1526 1528 0 -35.31(-2.26%)
Jun 26, 2015 1563 1577 1553 1563 0 +3.92(+0.25%)
Jun 25, 2015 1542 1579 1530 1559 0 +22.98(+1.50%)
Jun 24, 2015 1549 1555 1534 1536 0 -14.11(-0.91%)
Jun 23, 2015 1551 1565 1540 1551 0 -6.11(-0.39%)
Jun 22, 2015 1577 1585 1550 1557 0 -9.22(-0.59%)
Jun 19, 2015 1555 1573 1549 1566 0 +12.22(+0.79%)
Jun 18, 2015 1552 1563 1545 1554 0 +6.11(+0.39%)
Jun 17, 2015 1554 1560 1537 1548 0 -0.52(-0.03%)
Jun 16, 2015 1542 1555 1536 1548 0 +5.38(+0.35%)
Jun 15, 2015 1541 1551 1529 1543 0 -7.75(-0.50%)
Jun 12, 2015 1560 1571 1547 1550 0 -20.11(-1.28%)
Jun 11, 2015 1570 1578 1563 1571 0 +5.92(+0.38%)
Jun 10, 2015 1561 1577 1555 1565 0 +5.52(+0.35%)
Jun 09, 2015 1563 1571 1553 1559 0 -8.94(-0.57%)
Jun 08, 2015 1564 1581 1556 1568 0 +9.19(+0.59%)
Jun 05, 2015 1565 1572 1548 1559 0 -9.56(-0.61%)
Jun 04, 2015 1573 1591 1542 1568 0 +29.29(+1.90%)
Jun 03, 2015 1547 1557 1532 1539 0 -5.81(-0.38%)
Jun 02, 2015 1551 1557 1536 1545 0 -10.39(-0.67%)
Jun 01, 2015 1557 1567 1541 1555 0 +6.50(+0.42%)
May 29, 2015 1566 1571 1544 1549 0 -12.81(-0.82%)
May 28, 2015 1575 1583 1553 1562 0 -13.88(-0.88%)
May 27, 2015 1575 1591 1565 1576 0 -0.25(-0.02%)
May 26, 2015 1590 1598 1561 1576 0 -32.43(-2.02%)
May 22, 2015 1608 1608 1608 1608 0 +58.94(+3.80%)
May 21, 2015 1552 1563 1538 1549 0 -3.50(-0.23%)
May 20, 2015 1529 1564 1523 1553 0 +24.41(+1.60%)
May 19, 2015 1535 1540 1524 1528 0 -4.05(-0.26%)
May 18, 2015 1510 1536 1505 1532 0 +22.95(+1.52%)
May 15, 2015 1518 1523 1503 1510 0 -4.76(-0.31%)
May 14, 2015 1509 1518 1498 1514 0 +15.15(+1.01%)
May 13, 2015 1503 1515 1489 1499 0 +3.52(+0.24%)
May 12, 2015 1490 1507 1484 1496 0 -8.19(-0.54%)
May 11, 2015 1512 1524 1501 1504 0 -12.22(-0.81%)
May 08, 2015 1525 1536 1505 1516 0 +4.17(+0.28%)
May 07, 2015 1498 1520 1490 1512 0 +15.78(+1.05%)
May 06, 2015 1493 1506 1478 1496 0 +4.55(+0.31%)
May 05, 2015 1515 1522 1489 1492 0 -33.29(-2.18%)
May 04, 2015 1527 1546 1518 1525 0 +1.92(+0.13%)
May 01, 2015 1523 1536 1505 1523 0 +7.78(+0.51%)
Apr 30, 2015 1538 1545 1506 1515 0 -22.26(-1.45%)
Apr 29, 2015 1563 1570 1525 1537 0 -34.36(-2.19%)
Apr 28, 2015 1588 1599 1534 1572 0 -18.54(-1.17%)
Apr 27, 2015 1625 1634 1584 1590 0 -26.86(-1.66%)
Apr 24, 2015 1614 1629 1597 1617 0 +6.41(+0.40%)
Apr 23, 2015 1618 1624 1600 1611 0 -8.04(-0.50%)
Apr 22, 2015 1617 1626 1595 1619 0 +1.73(+0.11%)
Apr 21, 2015 1619 1627 1611 1617 0 +3.23(+0.20%)
Apr 20, 2015 1607 1618 1598 1614 0 +16.53(+1.03%)
Apr 17, 2015 1604 1612 1587 1597 0 -18.37(-1.14%)
Apr 16, 2015 1614 1621 1604 1616 0 +0.18(+0.01%)
Apr 15, 2015 1601 1626 1597 1615 0 +20.47(+1.28%)
Apr 14, 2015 1610 1615 1589 1595 0 -14.36(-0.89%)
Apr 13, 2015 1622 1630 1607 1609 0 -12.28(-0.76%)
Apr 10, 2015 1621 1631 1612 1622 0 +4.08(+0.25%)
Apr 09, 2015 1611 1625 1601 1618 0 +5.98(+0.37%)
Apr 08, 2015 1601 1620 1594 1612 0 +11.61(+0.73%)
Apr 07, 2015 1613 1623 1598 1600 0 -14.82(-0.92%)
Apr 06, 2015 1595 1625 1586 1615 0 +7.51(+0.47%)
Apr 02, 2015 1607 1607 1607 1607 0 -1.16(-0.07%)
Apr 01, 2015 1620 1622 1593 1608 0 -12.91(-0.80%)
Mar 31, 2015 1648 1663 1617 1621 0 -16.70(-1.02%)
Mar 30, 2015 1626 1645 1618 1638 0 +17.93(+1.11%)
Mar 27, 2015 1610 1625 1604 1620 0 +12.84(+0.80%)
Mar 26, 2015 1606 1618 1583 1607 0 -7.06(-0.44%)
Mar 25, 2015 1636 1652 1610 1614 0 -27.59(-1.68%)
Mar 24, 2015 1643 1670 1635 1642 0 -0.66(-0.04%)
Mar 23, 2015 1628 1651 1619 1643 0 +13.98(+0.86%)
Mar 20, 2015 1634 1638 1612 1629 0 +4.90(+0.30%)
Mar 19, 2015 1622 1631 1610 1624 0 -2.80(-0.17%)
Mar 18, 2015 1601 1636 1592 1626 0 +23.54(+1.47%)
Mar 17, 2015 1594 1610 1584 1603 0 +0.90(+0.06%)
Mar 16, 2015 1592 1617 1584 1602 0 +15.66(+0.99%)
Mar 13, 2015 1578 1604 1568 1586 0 +4.99(+0.32%)
Mar 12, 2015 1559 1585 1552 1581 0 +32.65(+2.11%)
Mar 11, 2015 1545 1559 1536 1549 0 +3.26(+0.21%)
Mar 10, 2015 1536 1556 1530 1545 0 -2.57(-0.17%)
Mar 09, 2015 1553 1561 1537 1548 0 -3.58(-0.23%)
Mar 06, 2015 1567 1577 1543 1552 0 -23.05(-1.46%)
Mar 05, 2015 1576 1593 1562 1575 0 -0.71(-0.05%)
Mar 04, 2015 1575 1586 1552 1575 0 +12.42(+0.79%)
Mar 03, 2015 1563 1564 1552 1563 0 +2.50(+0.16%)
Mar 02, 2015 1550 1576 1547 1560 0 +12.78(+0.83%)
Feb 27, 2015 1565 1569 1543 1548 0 -18.96(-1.21%)
Feb 26, 2015 1561 1575 1552 1567 0 +10.35(+0.67%)
Feb 25, 2015 1547 1561 1536 1556 0 +11.71(+0.76%)
Feb 24, 2015 1560 1571 1536 1545 0 -10.28(-0.66%)
Feb 23, 2015 1557 1578 1544 1555 0 +0.93(+0.06%)
Feb 20, 2015 1552 1570 1529 1554 0 +23.27(+1.52%)
Feb 19, 2015 1521 1535 1514 1531 0 +0.89(+0.06%)
Feb 18, 2015 1533 1543 1519 1530 0 -3.98(-0.26%)
Feb 17, 2015 1520 1541 1516 1534 0 +5.18(+0.34%)
Feb 13, 2015 1529 1529 1529 1529 0 +1.08(+0.07%)
Feb 12, 2015 1526 1534 1511 1528 0 +4.04(+0.27%)
Feb 11, 2015 1506 1531 1497 1523 0 +15.14(+1.00%)
Feb 10, 2015 1492 1516 1479 1508 0 +25.57(+1.72%)
Feb 09, 2015 1492 1502 1471 1483 0 -11.70(-0.78%)
Feb 06, 2015 1515 1525 1487 1494 0 -22.15(-1.46%)
Feb 05, 2015 1527 1537 1505 1517 0 -5.68(-0.37%)
Feb 04, 2015 1525 1539 1510 1522 0 -10.24(-0.67%)
Feb 03, 2015 1514 1538 1504 1533 0 +18.76(+1.24%)
Feb 02, 2015 1496 1519 1475 1514 0 +11.31(+0.75%)
Jan 30, 2015 1501 1530 1493 1502 0 -10.86(-0.72%)
Jan 29, 2015 1502 1518 1474 1513 0 +10.60(+0.71%)
Jan 28, 2015 1521 1536 1497 1503 0 -14.97(-0.99%)
Jan 27, 2015 1508 1527 1503 1518 0 -10.02(-0.66%)
Jan 26, 2015 1512 1534 1497 1528 0 +14.90(+0.98%)
Jan 23, 2015 1519 1541 1494 1513 0 -3.96(-0.26%)
Jan 22, 2015 1499 1520 1489 1517 0 +44.76(+3.04%)
Jan 21, 2015 1486 1492 1463 1472 0 -14.24(-0.96%)
Jan 20, 2015 1490 1499 1471 1486 0 +4.28(+0.29%)
Jan 16, 2015 1441 1485 1437 1482 0 +37.67(+2.61%)
Jan 15, 2015 1445 1456 1440 1444 0 -10.72(-0.74%)
Jan 14, 2015 1444 1469 1436 1455 0 -4.84(-0.33%)
Jan 13, 2015 1460 1460 1460 1460 0 -3.16(-0.22%)
Jan 12, 2015 1477 1482 1459 1463 0 -2.33(-0.16%)
Jan 09, 2015 1467 1478 1453 1465 0 -4.86(-0.33%)
Jan 08, 2015 1452 1480 1449 1470 0 +36.65(+2.56%)
Jan 07, 2015 1421 1439 1412 1434 0 +20.39(+1.44%)
Jan 06, 2015 1438 1445 1400 1413 0 -25.20(-1.75%)
Jan 05, 2015 1451 1469 1428 1438 0 -11.32(-0.78%)
Jan 02, 2015 1435 1466 1425 1450 0 +38.28(+2.71%)
Dec 31, 2014 1411 1411 1411 1411 0 -21.91(-1.53%)
Dec 30, 2014 1420 1438 1416 1433 0 +10.66(+0.75%)
Dec 29, 2014 1424 1435 1412 1423 0 -0.85(-0.06%)
Dec 26, 2014 1423 1437 1414 1424 0 +3.44(+0.24%)
Dec 24, 2014 1420 1420 1420 1420 0 +5.48(+0.39%)
Dec 23, 2014 1417 1425 1394 1415 0 +1.85(+0.13%)
Dec 22, 2014 1391 1420 1387 1413 0 +23.15(+1.67%)
Dec 19, 2014 1390 1407 1376 1390 0 +2.97(+0.21%)
Dec 18, 2014 1355 1390 1351 1387 0 +36.92(+2.74%)
Dec 17, 2014 1327 1355 1315 1350 0 +20.52(+1.54%)
Dec 16, 2014 1329 1357 1329 1329 0 +1.68(+0.13%)
Dec 15, 2014 1344 1353 1321 1328 0 -12.06(-0.90%)
Dec 12, 2014 1357 1369 1336 1340 0 -25.10(-1.84%)
Dec 11, 2014 1364 1382 1358 1365 0 +8.42(+0.62%)
Dec 10, 2014 1367 1375 1350 1356 0 -15.50(-1.13%)
Dec 09, 2014 1357 1378 1351 1372 0 -0.89(-0.06%)
Dec 08, 2014 1378 1393 1365 1373 0 -5.92(-0.43%)
Dec 05, 2014 1366 1388 1360 1379 0 +15.13(+1.11%)
Dec 04, 2014 1382 1388 1352 1363 0 -12.56(-0.91%)
Dec 03, 2014 1365 1383 1358 1376 0 +10.26(+0.75%)
Dec 02, 2014 1361 1372 1350 1366 0 +10.54(+0.78%)
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.