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, 2016 1778 1789 1750 1754 0 -27.39(-1.54%)
Nov 29, 2016 1766 1790 1759 1782 0 +20.64(+1.17%)
Nov 28, 2016 1771 1778 1752 1761 0 -14.31(-0.81%)
Nov 25, 2016 1764 1778 1758 1775 0 +14.83(+0.84%)
Nov 23, 2016 1760 1760 1760 1760 0 +19.28(+1.11%)
Nov 22, 2016 1758 1768 1730 1741 0 -15.69(-0.89%)
Nov 21, 2016 1743 1765 1732 1757 0 +16.88(+0.97%)
Nov 18, 2016 1741 1757 1730 1740 0 -3.11(-0.18%)
Nov 17, 2016 1730 1752 1721 1743 0 +13.16(+0.76%)
Nov 16, 2016 1739 1749 1725 1730 0 -12.00(-0.69%)
Nov 15, 2016 1740 1752 1727 1742 0 +3.59(+0.21%)
Nov 14, 2016 1708 1748 1698 1738 0 +52.60(+3.12%)
Nov 11, 2016 1686 1704 1668 1686 0 -3.98(-0.24%)
Nov 10, 2016 1670 1699 1653 1690 0 +40.16(+2.43%)
Nov 09, 2016 1691 1708 1612 1649 0 -47.01(-2.77%)
Nov 08, 2016 1677 1704 1664 1696 0 +16.94(+1.01%)
Nov 07, 2016 1668 1685 1660 1680 0 +33.78(+2.05%)
Nov 04, 2016 1642 1659 1633 1646 0 +6.99(+0.43%)
Nov 03, 2016 1655 1671 1634 1639 0 -14.31(-0.87%)
Nov 02, 2016 1650 1681 1644 1653 0 +0.85(+0.05%)
Nov 01, 2016 1673 1678 1630 1652 0 -16.65(-1.00%)
Oct 31, 2016 1657 1677 1649 1669 0 +16.95(+1.03%)
Oct 28, 2016 1642 1667 1625 1652 0 +3.10(+0.19%)
Oct 27, 2016 1669 1677 1642 1649 0 -13.61(-0.82%)
Oct 26, 2016 1729 1739 1637 1662 0 -97.52(-5.54%)
Oct 25, 2016 1779 1784 1751 1760 0 -16.17(-0.91%)
Oct 24, 2016 1782 1791 1769 1776 0 +4.94(+0.28%)
Oct 21, 2016 1779 1783 1764 1771 0 -17.06(-0.95%)
Oct 20, 2016 1754 1794 1746 1788 0 +29.30(+1.67%)
Oct 19, 2016 1771 1776 1750 1759 0 -9.21(-0.52%)
Oct 18, 2016 1764 1782 1757 1768 0 +20.70(+1.18%)
Oct 17, 2016 1748 1759 1742 1747 0 -0.07(-0.00%)
Oct 14, 2016 1760 1768 1745 1748 0 -4.34(-0.25%)
Oct 13, 2016 1740 1762 1729 1752 0 +1.00(+0.06%)
Oct 12, 2016 1757 1766 1743 1751 0 -4.94(-0.28%)
Oct 11, 2016 1781 1786 1749 1756 0 -33.42(-1.87%)
Oct 10, 2016 1788 1801 1782 1789 0 +6.11(+0.34%)
Oct 07, 2016 1784 1789 1774 1783 0 +12.20(+0.69%)
Oct 06, 2016 1761 1773 1751 1771 0 +5.81(+0.33%)
Oct 05, 2016 1761 1775 1754 1765 0 +9.34(+0.53%)
Oct 04, 2016 1761 1775 1742 1756 0 -12.36(-0.70%)
Sep 26, 2016 1752 1777 1745 1768 0 +14.26(+0.81%)
Sep 23, 2016 1756 1765 1744 1754 0 -6.16(-0.35%)
Sep 22, 2016 1751 1764 1747 1760 0 +16.68(+0.96%)
Sep 21, 2016 1717 1747 1712 1743 0 +29.53(+1.72%)
Sep 20, 2016 1728 1732 1708 1714 0 -3.72(-0.22%)
Sep 19, 2016 1723 1736 1712 1718 0 +0.76(+0.04%)
Sep 16, 2016 1711 1725 1697 1717 0 +5.20(+0.30%)
Sep 15, 2016 1692 1720 1684 1712 0 +20.92(+1.24%)
Sep 14, 2016 1699 1702 1682 1691 0 -3.66(-0.22%)
Sep 13, 2016 1694 1722 1671 1694 0 -23.68(-1.38%)
Sep 12, 2016 1686 1723 1682 1718 0 +27.24(+1.61%)
Sep 09, 2016 1735 1737 1690 1691 0 -59.61(-3.41%)
Sep 08, 2016 1751 1762 1743 1750 0 -7.56(-0.43%)
Sep 07, 2016 1734 1761 1732 1758 0 +21.41(+1.23%)
Sep 06, 2016 1729 1738 1721 1737 0 +8.86(+0.51%)
Sep 02, 2016 1728 1728 1728 1728 0 +16.69(+0.98%)
Sep 01, 2016 1722 1724 1700 1711 0 -7.34(-0.43%)
Aug 31, 2016 1720 1726 1699 1718 0 -12.39(-0.72%)
Aug 30, 2016 1738 1748 1723 1731 0 -6.93(-0.40%)
Aug 29, 2016 1714 1744 1712 1738 0 +25.31(+1.48%)
Aug 26, 2016 1713 1729 1702 1712 0 +1.61(+0.09%)
Aug 25, 2016 1713 1728 1704 1711 0 -7.99(-0.46%)
Aug 24, 2016 1741 1750 1715 1719 0 -23.41(-1.34%)
Aug 23, 2016 1756 1759 1740 1742 0 -9.99(-0.57%)
Aug 22, 2016 1744 1759 1736 1752 0 +7.57(+0.43%)
Aug 19, 2016 1746 1751 1733 1745 0 -8.51(-0.49%)
Aug 18, 2016 1744 1759 1741 1753 0 +7.83(+0.45%)
Aug 17, 2016 1757 1767 1738 1745 0 -10.93(-0.62%)
Aug 16, 2016 1765 1774 1747 1756 0 -8.80(-0.50%)
Aug 15, 2016 1770 1778 1760 1765 0 -2.12(-0.12%)
Aug 12, 2016 1773 1779 1761 1767 0 -12.45(-0.70%)
Aug 11, 2016 1771 1783 1766 1780 0 +12.01(+0.68%)
Aug 10, 2016 1766 1771 1754 1768 0 -1.64(-0.09%)
Aug 09, 2016 1766 1778 1757 1769 0 +2.32(+0.13%)
Aug 08, 2016 1785 1789 1763 1767 0 -18.02(-1.01%)
Aug 05, 2016 1787 1797 1779 1785 0 +3.51(+0.20%)
Aug 04, 2016 1779 1790 1767 1781 0 +5.02(+0.28%)
Aug 03, 2016 1768 1787 1758 1776 0 +8.62(+0.49%)
Aug 02, 2016 1783 1785 1754 1768 0 -15.29(-0.86%)
Aug 01, 2016 1782 1796 1771 1783 0 +4.56(+0.26%)
Jul 29, 2016 1759 1782 1754 1778 0 +16.04(+0.91%)
Jul 28, 2016 1746 1770 1737 1762 0 +14.44(+0.83%)
Jul 27, 2016 1748 1766 1722 1748 0 -3.55(-0.20%)
Jul 26, 2016 1741 1756 1732 1752 0 +5.81(+0.33%)
Jul 25, 2016 1753 1757 1738 1746 0 -11.64(-0.66%)
Jul 22, 2016 1747 1763 1740 1757 0 +13.50(+0.77%)
Jul 21, 2016 1736 1764 1730 1744 0 +4.63(+0.27%)
Jul 20, 2016 1729 1746 1722 1739 0 +14.75(+0.86%)
Jul 19, 2016 1723 1736 1715 1724 0 +1.87(+0.11%)
Jul 18, 2016 1726 1735 1713 1723 0 -2.34(-0.14%)
Jul 15, 2016 1732 1735 1718 1725 0 -2.05(-0.12%)
Jul 14, 2016 1729 1734 1721 1727 0 +6.92(+0.40%)
Jul 13, 2016 1731 1739 1716 1720 0 -2.31(-0.13%)
Jul 12, 2016 1723 1730 1713 1722 0 +6.72(+0.39%)
Jul 11, 2016 1714 1724 1705 1716 0 +7.27(+0.43%)
Jul 08, 2016 1708 1713 1679 1708 0 +33.68(+2.01%)
Jul 07, 2016 1676 1687 1669 1675 0 +2.99(+0.18%)
Jul 06, 2016 1672 1672 1672 1672 0 +8.43(+0.51%)
Jul 05, 2016 1663 1670 1652 1663 0 -5.53(-0.33%)
Jul 01, 2016 1669 1669 1669 1669 0 +6.80(+0.41%)
Jun 30, 2016 1645 1666 1634 1662 0 +17.62(+1.07%)
Jun 29, 2016 1623 1655 1619 1644 0 +37.95(+2.36%)
Jun 28, 2016 1602 1614 1592 1606 0 +14.95(+0.94%)
Jun 27, 2016 1627 1636 1581 1591 0 -40.96(-2.51%)
Jun 24, 2016 1609 1643 1600 1632 0 -28.48(-1.71%)
Jun 23, 2016 1652 1665 1644 1661 0 +19.84(+1.21%)
Jun 22, 2016 1619 1654 1611 1641 0 +26.54(+1.64%)
Jun 21, 2016 1614 1624 1600 1615 0 +4.52(+0.28%)
Jun 20, 2016 1601 1626 1592 1610 0 +34.76(+2.21%)
Jun 17, 2016 1598 1603 1565 1575 0 -23.44(-1.47%)
Jun 16, 2016 1578 1601 1570 1599 0 +10.11(+0.64%)
Jun 15, 2016 1608 1617 1585 1589 0 -16.27(-1.01%)
Jun 14, 2016 1593 1614 1586 1605 0 +8.53(+0.53%)
Jun 13, 2016 1617 1623 1592 1596 0 -29.10(-1.79%)
Jun 10, 2016 1635 1646 1615 1625 0 -20.20(-1.23%)
Jun 09, 2016 1649 1657 1635 1646 0 -6.07(-0.37%)
Jun 08, 2016 1633 1655 1624 1652 0 +18.08(+1.11%)
Jun 07, 2016 1636 1644 1621 1634 0 -2.64(-0.16%)
Jun 06, 2016 1620 1644 1610 1636 0 +15.08(+0.93%)
Jun 03, 2016 1639 1640 1608 1621 0 -16.48(-1.01%)
Jun 02, 2016 1616 1640 1611 1638 0 +18.77(+1.16%)
Jun 01, 2016 1608 1625 1603 1619 0 +4.10(+0.25%)
May 31, 2016 1617 1631 1603 1615 0 +0.93(+0.06%)
May 27, 2016 1614 1614 1614 1614 0 +6.47(+0.40%)
May 26, 2016 1609 1616 1592 1607 0 -1.84(-0.11%)
May 25, 2016 1618 1631 1602 1609 0 -6.56(-0.41%)
May 24, 2016 1597 1622 1574 1616 0 +27.03(+1.70%)
May 23, 2016 1591 1597 1571 1589 0 -3.44(-0.22%)
May 20, 2016 1586 1599 1576 1592 0 +12.35(+0.78%)
May 19, 2016 1585 1603 1569 1580 0 -8.97(-0.56%)
May 18, 2016 1586 1600 1566 1589 0 +1.22(+0.08%)
May 17, 2016 1602 1610 1576 1588 0 -14.16(-0.88%)
May 16, 2016 1589 1607 1583 1602 0 +14.09(+0.89%)
May 13, 2016 1576 1594 1572 1588 0 +10.44(+0.66%)
May 12, 2016 1593 1598 1562 1577 0 -12.93(-0.81%)
May 11, 2016 1593 1611 1587 1590 0 -2.62(-0.16%)
May 10, 2016 1589 1599 1571 1593 0 +7.23(+0.46%)
May 09, 2016 1568 1595 1560 1586 0 +15.46(+0.98%)
May 06, 2016 1561 1577 1552 1570 0 +1.61(+0.10%)
May 05, 2016 1562 1578 1553 1568 0 +12.78(+0.82%)
May 04, 2016 1556 1570 1543 1556 0 -9.25(-0.59%)
May 03, 2016 1562 1575 1549 1565 0 -9.88(-0.63%)
May 02, 2016 1574 1585 1562 1575 0 +6.13(+0.39%)
Apr 29, 2016 1572 1584 1555 1569 0 -5.03(-0.32%)
Apr 28, 2016 1579 1603 1569 1574 0 -15.46(-0.97%)
Apr 27, 2016 1585 1595 1570 1589 0 +4.29(+0.27%)
Apr 26, 2016 1576 1591 1569 1585 0 +12.68(+0.81%)
Apr 25, 2016 1574 1589 1543 1572 0 +19.45(+1.25%)
Apr 22, 2016 1547 1557 1530 1553 0 +8.63(+0.56%)
Apr 21, 2016 1529 1561 1508 1544 0 +14.87(+0.97%)
Apr 20, 2016 1526 1538 1513 1529 0 +3.56(+0.23%)
Apr 19, 2016 1535 1540 1518 1526 0 -2.73(-0.18%)
Apr 18, 2016 1526 1542 1517 1528 0 +1.49(+0.10%)
Apr 15, 2016 1521 1530 1509 1527 0 +8.32(+0.55%)
Apr 14, 2016 1507 1527 1500 1519 0 +12.15(+0.81%)
Apr 13, 2016 1505 1512 1494 1506 0 +10.55(+0.71%)
Apr 12, 2016 1495 1504 1485 1496 0 +2.96(+0.20%)
Apr 11, 2016 1499 1507 1484 1493 0 -4.01(-0.27%)
Apr 08, 2016 1507 1512 1489 1497 0 +1.97(+0.13%)
Apr 07, 2016 1502 1520 1485 1495 0 -17.78(-1.18%)
Apr 06, 2016 1476 1517 1474 1513 0 +36.69(+2.49%)
Apr 05, 2016 1478 1495 1472 1476 0 -14.79(-0.99%)
Apr 04, 2016 1496 1506 1483 1491 0 -5.49(-0.37%)
Apr 01, 2016 1468 1500 1459 1496 0 +21.07(+1.43%)
Mar 31, 2016 1478 1488 1463 1475 0 -10.36(-0.70%)
Mar 30, 2016 1472 1499 1464 1486 0 +19.59(+1.34%)
Mar 29, 2016 1441 1468 1431 1466 0 +24.39(+1.69%)
Mar 28, 2016 1442 1451 1425 1442 0 +4.75(+0.33%)
Mar 24, 2016 1437 1437 1437 1437 0 -0.10(-0.01%)
Mar 23, 2016 1440 1450 1431 1437 0 -0.88(-0.06%)
Mar 22, 2016 1436 1448 1424 1438 0 -2.28(-0.16%)
Mar 21, 2016 1442 1448 1425 1440 0 -2.36(-0.16%)
Mar 18, 2016 1422 1455 1417 1443 0 +24.66(+1.74%)
Mar 17, 2016 1434 1440 1402 1418 0 -17.57(-1.22%)
Mar 16, 2016 1424 1446 1415 1435 0 +9.96(+0.70%)
Mar 15, 2016 1439 1444 1415 1426 0 -23.92(-1.65%)
Mar 14, 2016 1456 1471 1445 1449 0 -13.84(-0.95%)
Mar 11, 2016 1423 1475 1418 1463 0 +51.77(+3.67%)
Mar 10, 2016 1424 1431 1398 1412 0 -5.70(-0.40%)
Mar 09, 2016 1418 1433 1403 1417 0 +3.84(+0.27%)
Mar 08, 2016 1429 1432 1410 1413 0 -25.44(-1.77%)
Mar 07, 2016 1425 1455 1421 1439 0 +8.31(+0.58%)
Mar 04, 2016 1436 1448 1413 1430 0 -2.91(-0.20%)
Mar 03, 2016 1401 1437 1397 1433 0 +28.98(+2.06%)
Mar 02, 2016 1409 1420 1390 1404 0 -9.93(-0.70%)
Mar 01, 2016 1404 1422 1380 1414 0 +29.73(+2.15%)
Feb 29, 2016 1398 1405 1383 1385 0 -15.19(-1.09%)
Feb 26, 2016 1394 1411 1388 1400 0 +8.64(+0.62%)
Feb 25, 2016 1388 1406 1374 1391 0 +8.56(+0.62%)
Feb 24, 2016 1366 1386 1354 1383 0 +4.22(+0.31%)
Feb 23, 2016 1390 1399 1375 1378 0 -15.55(-1.12%)
Feb 22, 2016 1390 1416 1382 1394 0 +13.58(+0.98%)
Feb 19, 2016 1375 1386 1352 1380 0 +3.64(+0.26%)
Feb 18, 2016 1352 1398 1334 1377 0 +26.87(+1.99%)
Feb 17, 2016 1333 1363 1317 1350 0 +23.25(+1.75%)
Feb 16, 2016 1308 1333 1298 1327 0 +25.64(+1.97%)
Feb 12, 2016 1301 1301 1301 1301 0 +16.97(+1.32%)
Feb 11, 2016 1300 1313 1276 1284 0 -28.73(-2.19%)
Feb 10, 2016 1289 1340 1285 1313 0 +25.86(+2.01%)
Feb 09, 2016 1262 1301 1256 1287 0 +10.04(+0.79%)
Feb 08, 2016 1314 1317 1248 1277 0 -49.58(-3.74%)
Feb 05, 2016 1359 1361 1320 1326 0 -35.37(-2.60%)
Feb 04, 2016 1360 1382 1350 1362 0 -3.50(-0.26%)
Feb 03, 2016 1378 1380 1337 1365 0 -4.57(-0.33%)
Feb 02, 2016 1391 1404 1361 1370 0 -38.33(-2.72%)
Feb 01, 2016 1397 1421 1384 1408 0 +3.40(+0.24%)
Jan 29, 2016 1381 1413 1360 1405 0 +28.96(+2.10%)
Jan 28, 2016 1421 1435 1361 1376 0 -35.76(-2.53%)
Jan 27, 2016 1415 1441 1397 1412 0 -6.56(-0.46%)
Jan 26, 2016 1406 1427 1392 1418 0 +16.34(+1.17%)
Jan 25, 2016 1418 1433 1399 1402 0 -17.55(-1.24%)
Jan 22, 2016 1393 1425 1388 1419 0 +38.28(+2.77%)
Jan 21, 2016 1389 1404 1371 1381 0 -5.65(-0.41%)
Jan 20, 2016 1375 1400 1344 1387 0 -3.73(-0.27%)
Jan 19, 2016 1417 1421 1372 1390 0 -10.53(-0.75%)
Jan 15, 2016 1401 1401 1401 1401 0 -17.60(-1.24%)
Jan 14, 2016 1420 1431 1397 1419 0 +3.56(+0.25%)
Jan 13, 2016 1453 1466 1405 1415 0 -40.02(-2.75%)
Jan 12, 2016 1463 1487 1429 1455 0 +3.60(+0.25%)
Jan 11, 2016 1458 1470 1429 1451 0 -2.16(-0.15%)
Jan 08, 2016 1477 1505 1451 1454 0 -23.76(-1.61%)
Jan 07, 2016 1488 1504 1470 1477 0 -32.74(-2.17%)
Jan 06, 2016 1517 1533 1498 1510 0 -19.72(-1.29%)
Jan 05, 2016 1537 1553 1521 1530 0 -4.17(-0.27%)
Jan 04, 2016 1524 1543 1515 1534 0 -13.14(-0.85%)
Dec 31, 2015 1547 1547 1547 1547 0 -9.03(-0.58%)
Dec 30, 2015 1560 1572 1551 1556 0 -10.11(-0.65%)
Dec 29, 2015 1562 1577 1556 1566 0 +9.88(+0.63%)
Dec 28, 2015 1552 1561 1541 1556 0 -0.63(-0.04%)
Dec 24, 2015 1557 1557 1557 1557 0 -3.14(-0.20%)
Dec 23, 2015 1561 1570 1552 1560 0 +4.93(+0.32%)
Dec 22, 2015 1559 1564 1532 1555 0 +2.03(+0.13%)
Dec 21, 2015 1520 1559 1512 1553 0 +34.49(+2.27%)
Dec 18, 2015 1505 1532 1499 1519 0 +10.02(+0.66%)
Dec 17, 2015 1507 1529 1503 1509 0 -2.03(-0.13%)
Dec 16, 2015 1523 1536 1487 1511 0 +7.08(+0.47%)
Dec 15, 2015 1483 1514 1479 1504 0 +32.67(+2.22%)
Dec 14, 2015 1482 1494 1445 1471 0 -9.02(-0.61%)
Dec 11, 2015 1482 1492 1471 1480 0 -18.63(-1.24%)
Dec 10, 2015 1495 1514 1491 1499 0 +2.43(+0.16%)
Dec 09, 2015 1510 1526 1490 1496 0 -18.79(-1.24%)
Dec 08, 2015 1502 1523 1494 1515 0 -0.06(-0.00%)
Dec 07, 2015 1513 1520 1498 1515 0 -0.21(-0.01%)
Dec 04, 2015 1478 1520 1474 1515 0 +45.53(+3.10%)
Dec 03, 2015 1515 1519 1455 1470 0 -44.48(-2.94%)
Dec 02, 2015 1523 1537 1506 1514 0 -11.03(-0.72%)
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.