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 (%)
Dec 31, 2013 1161 1161 1161 0 -2.44(-0.21%)
Dec 30, 2013 1160 1170 1153 1163 0 +1.20(+0.10%)
Dec 27, 2013 1164 1172 1158 1162 0 +3.15(+0.27%)
Dec 26, 2013 1168 1171 1155 1159 0 -8.28(-0.71%)
Dec 24, 2013 1167 1167 1167 0 +4.50(+0.39%)
Dec 23, 2013 1154 1171 1151 1163 0 +10.27(+0.89%)
Dec 20, 2013 1144 1158 1141 1153 0 +9.80(+0.86%)
Dec 19, 2013 1150 1158 1136 1143 0 -12.85(-1.11%)
Dec 18, 2013 1149 1163 1140 1156 0 +3.76(+0.33%)
Dec 17, 2013 1157 1162 1144 1152 0 -9.36(-0.81%)
Dec 16, 2013 1162 1170 1157 1161 0 +3.77(+0.33%)
Dec 13, 2013 1155 1169 1140 1158 0 +13.40(+1.17%)
Dec 12, 2013 1159 1167 1139 1144 0 -17.97(-1.55%)
Dec 11, 2013 1213 1221 1152 1162 0 -97.49(-7.74%)
Dec 10, 2013 1276 1280 1249 1260 0 -26.21(-2.04%)
Dec 09, 2013 1291 1298 1275 1286 0 -2.01(-0.16%)
Dec 06, 2013 1294 1299 1281 1288 0 +2.44(+0.19%)
Dec 05, 2013 1293 1300 1279 1285 0 -8.69(-0.67%)
Dec 04, 2013 1298 1304 1279 1294 0 -11.23(-0.86%)
Dec 03, 2013 1300 1314 1295 1305 0 +7.81(+0.60%)
Dec 02, 2013 1307 1312 1290 1297 0 -11.31(-0.86%)
Nov 29, 2013 1311 1327 1300 1309 0 -2.30(-0.18%)
Nov 27, 2013 1311 1311 1311 0 -33.09(-2.46%)
Nov 26, 2013 1352 1356 1340 1344 0 -8.52(-0.63%)
Nov 25, 2013 1349 1360 1343 1353 0 +6.89(+0.51%)
Nov 22, 2013 1340 1352 1333 1346 0 +5.83(+0.44%)
Nov 21, 2013 1336 1346 1330 1340 0 +6.05(+0.45%)
Nov 20, 2013 1333 1347 1326 1334 0 -0.90(-0.07%)
Nov 19, 2013 1339 1348 1322 1335 0 -8.42(-0.63%)
Nov 18, 2013 1360 1366 1335 1343 0 -12.05(-0.89%)
Nov 15, 2013 1364 1374 1350 1355 0 -9.22(-0.68%)
Nov 14, 2013 1357 1373 1349 1365 0 +5.77(+0.42%)
Nov 12, 2013 1360 1368 1343 1359 0 -1.44(-0.11%)
Nov 11, 2013 1352 1371 1347 1360 0 +4.83(+0.36%)
Nov 08, 2013 1345 1360 1335 1355 0 +6.58(+0.49%)
Nov 07, 2013 1342 1364 1335 1349 0 +10.25(+0.77%)
Nov 06, 2013 1330 1351 1321 1339 0 +13.62(+1.03%)
Nov 05, 2013 1318 1333 1306 1325 0 +6.84(+0.52%)
Nov 04, 2013 1310 1327 1298 1318 0 +26.08(+2.02%)
Nov 01, 2013 1285 1299 1273 1292 0 +7.63(+0.59%)
Oct 31, 2013 1289 1297 1275 1284 0 -4.53(-0.35%)
Oct 30, 2013 1297 1301 1284 1289 0 -3.03(-0.23%)
Oct 29, 2013 1280 1299 1278 1292 0 +14.95(+1.17%)
Oct 28, 2013 1274 1286 1267 1277 0 +2.91(+0.23%)
Oct 25, 2013 1273 1281 1257 1274 0 +0.53(+0.04%)
Oct 24, 2013 1284 1291 1270 1274 0 -7.76(-0.61%)
Oct 23, 2013 1270 1283 1264 1281 0 +8.13(+0.64%)
Oct 22, 2013 1260 1278 1256 1273 0 +15.32(+1.22%)
Oct 21, 2013 1262 1271 1249 1258 0 -4.90(-0.39%)
Oct 18, 2013 1286 1294 1254 1263 0 -21.98(-1.71%)
Oct 17, 2013 1259 1297 1251 1285 0 +10.72(+0.84%)
Oct 16, 2013 1258 1277 1256 1274 0 +19.30(+1.54%)
Oct 15, 2013 1267 1274 1251 1255 0 -15.08(-1.19%)
Oct 14, 2013 1259 1274 1252 1270 0 +6.61(+0.52%)
Oct 11, 2013 1260 1273 1250 1263 0 +4.05(+0.32%)
Oct 10, 2013 1257 1277 1242 1259 0 -30.91(-2.40%)
Oct 09, 2013 1294 1302 1279 1290 0 -4.67(-0.36%)
Oct 08, 2013 1303 1308 1289 1295 0 -7.91(-0.61%)
Oct 07, 2013 1295 1309 1290 1303 0 -0.19(-0.01%)
Oct 04, 2013 1303 1314 1295 1303 0 -1.97(-0.15%)
Oct 03, 2013 1306 1312 1295 1305 0 -4.55(-0.35%)
Oct 02, 2013 1297 1313 1292 1309 0 +10.92(+0.84%)
Oct 01, 2013 1296 1306 1288 1298 0 +6.43(+0.50%)
Sep 27, 2013 1293 1297 1283 1292 0 -6.36(-0.49%)
Sep 26, 2013 1297 1308 1293 1298 0 +4.05(+0.31%)
Sep 25, 2013 1301 1304 1292 1294 0 -3.95(-0.30%)
Sep 24, 2013 1302 1310 1294 1298 0 -3.61(-0.28%)
Sep 23, 2013 1293 1305 1286 1302 0 +1.02(+0.08%)
Sep 20, 2013 1303 1310 1294 1301 0 -2.11(-0.16%)
Sep 19, 2013 1312 1319 1301 1303 0 -7.14(-0.55%)
Sep 18, 2013 1311 1317 1294 1310 0 -3.35(-0.26%)
Sep 17, 2013 1310 1316 1304 1313 0 +4.29(+0.33%)
Sep 16, 2013 1317 1316 1306 1309 0 +4.99(+0.38%)
Sep 13, 2013 1303 1311 1293 1304 0 +5.05(+0.39%)
Sep 12, 2013 1305 1308 1291 1299 0 -5.78(-0.44%)
Sep 11, 2013 1302 1309 1295 1305 0 +2.79(+0.21%)
Sep 10, 2013 1289 1305 1287 1302 0 +17.44(+1.36%)
Sep 09, 2013 1279 1287 1267 1285 0 +4.43(+0.35%)
Sep 06, 2013 1273 1289 1265 1280 0 +7.65(+0.60%)
Sep 05, 2013 1266 1282 1263 1273 0 +7.51(+0.59%)
Sep 04, 2013 1248 1268 1245 1265 0 +16.51(+1.32%)
Sep 03, 2013 1247 1262 1240 1249 0 +8.04(+0.65%)
Aug 30, 2013 1240 1240 1240 0 +2.78(+0.22%)
Aug 29, 2013 1234 1248 1229 1238 0 +0.55(+0.04%)
Aug 28, 2013 1244 1249 1232 1237 0 -4.52(-0.36%)
Aug 27, 2013 1248 1252 1237 1242 0 -13.06(-1.04%)
Aug 26, 2013 1252 1262 1248 1255 0 +2.06(+0.16%)
Aug 23, 2013 1253 1259 1245 1253 0 +2.74(+0.22%)
Aug 22, 2013 1253 1262 1245 1250 0 -1.29(-0.10%)
Aug 21, 2013 1254 1265 1245 1251 0 +2.65(+0.21%)
Aug 20, 2013 1247 1255 1240 1249 0 +1.29(+0.10%)
Aug 19, 2013 1240 1254 1237 1247 0 +4.47(+0.36%)
Aug 16, 2013 1249 1252 1238 1243 0 -10.05(-0.80%)
Aug 15, 2013 1268 1273 1248 1253 0 -24.62(-1.93%)
Aug 14, 2013 1267 1283 1264 1278 0 +9.50(+0.75%)
Aug 13, 2013 1267 1275 1261 1268 0 +0.78(+0.06%)
Aug 12, 2013 1261 1271 1255 1267 0 +2.45(+0.19%)
Aug 09, 2013 1262 1274 1259 1265 0 +0.15(+0.01%)
Aug 08, 2013 1256 1273 1252 1265 0 +13.69(+1.09%)
Aug 07, 2013 1256 1260 1244 1251 0 -8.75(-0.69%)
Aug 06, 2013 1260 1268 1252 1260 0 -3.08(-0.24%)
Aug 05, 2013 1260 1270 1254 1263 0 +0.56(+0.04%)
Aug 02, 2013 1261 1269 1254 1262 0 -3.46(-0.27%)
Aug 01, 2013 1265 1273 1253 1266 0 +7.62(+0.61%)
Jul 31, 2013 1263 1271 1251 1258 0 -3.58(-0.28%)
Jul 30, 2013 1273 1278 1258 1262 0 -1.99(-0.16%)
Jul 29, 2013 1262 1271 1257 1264 0 -0.73(-0.06%)
Jul 26, 2013 1260 1268 1254 1264 0 -1.79(-0.14%)
Jul 25, 2013 1260 1271 1250 1266 0 +5.73(+0.45%)
Jul 24, 2013 1271 1274 1255 1260 0 -9.41(-0.74%)
Jul 23, 2013 1266 1279 1259 1270 0 +10.46(+0.83%)
Jul 22, 2013 1256 1264 1251 1259 0 +5.81(+0.46%)
Jul 19, 2013 1273 1277 1247 1254 0 -3.43(-0.27%)
Jul 18, 2013 1268 1274 1250 1257 0 -14.23(-1.12%)
Jul 17, 2013 1271 1282 1258 1271 0 +4.96(+0.39%)
Jul 16, 2013 1265 1271 1258 1266 0 +0.13(+0.01%)
Jul 15, 2013 1262 1276 1258 1266 0 +9.12(+0.73%)
Jul 12, 2013 1245 1260 1236 1257 0 +4.14(+0.33%)
Jul 11, 2013 1260 1263 1242 1253 0 +5.19(+0.42%)
Jul 10, 2013 1237 1258 1231 1248 0 +10.28(+0.83%)
Jul 09, 2013 1248 1278 1224 1237 0 -56.28(-4.35%)
Jul 08, 2013 1292 1299 1281 1294 0 +6.69(+0.52%)
Jul 05, 2013 1279 1290 1269 1287 0 +16.89(+1.33%)
Jul 03, 2013 1270 1270 1270 0 -8.34(-0.65%)
Jul 02, 2013 1282 1289 1271 1278 0 -4.45(-0.35%)
Jul 01, 2013 1282 1296 1275 1283 0 +4.16(+0.33%)
Jun 28, 2013 1286 1292 1267 1279 0 -1.14(-0.09%)
Jun 26, 2013 1281 1288 1270 1280 0 +5.65(+0.44%)
Jun 25, 2013 1286 1288 1263 1274 0 -4.52(-0.35%)
Jun 24, 2013 1279 1296 1266 1279 0 -8.16(-0.63%)
Jun 21, 2013 1285 1302 1277 1287 0 +10.51(+0.82%)
Jun 20, 2013 1288 1294 1273 1276 0 -19.63(-1.51%)
Jun 19, 2013 1306 1312 1292 1296 0 -10.46(-0.80%)
Jun 18, 2013 1304 1313 1295 1306 0 +0.43(+0.03%)
Jun 17, 2013 1312 1321 1301 1306 0 +0.74(+0.06%)
Jun 14, 2013 1306 1321 1300 1305 0 -3.80(-0.29%)
Jun 13, 2013 1297 1313 1286 1309 0 +11.71(+0.90%)
Jun 12, 2013 1315 1320 1295 1297 0 -9.88(-0.76%)
Jun 11, 2013 1306 1320 1289 1307 0 -10.21(-0.77%)
Jun 10, 2013 1306 1324 1302 1317 0 +13.30(+1.02%)
Jun 07, 2013 1302 1316 1295 1304 0 +8.88(+0.69%)
Jun 06, 2013 1291 1301 1280 1295 0 +4.30(+0.33%)
Jun 05, 2013 1307 1309 1282 1291 0 -18.50(-1.41%)
Jun 04, 2013 1315 1323 1301 1309 0 -7.37(-0.56%)
Jun 03, 2013 1311 1321 1298 1317 0 +9.47(+0.72%)
May 31, 2013 1317 1329 1306 1307 0 -13.02(-0.99%)
May 30, 2013 1320 1335 1314 1320 0 +0.72(+0.05%)
May 29, 2013 1327 1332 1309 1320 0 -7.94(-0.60%)
May 28, 2013 1325 1337 1319 1328 0 +9.11(+0.69%)
May 24, 2013 1319 1319 1319 0 +2.99(+0.23%)
May 23, 2013 1296 1320 1290 1316 0 +11.61(+0.89%)
May 22, 2013 1310 1329 1300 1304 0 -6.37(-0.49%)
May 21, 2013 1298 1316 1294 1310 0 +12.98(+1.00%)
May 20, 2013 1291 1302 1284 1297 0 +3.28(+0.25%)
May 17, 2013 1277 1296 1275 1294 0 +18.84(+1.48%)
May 16, 2013 1266 1284 1259 1275 0 +5.98(+0.47%)
May 15, 2013 1258 1275 1253 1269 0 +18.47(+1.48%)
May 13, 2013 1244 1258 1234 1251 0 +2.86(+0.23%)
May 10, 2013 1235 1249 1230 1248 0 +12.65(+1.02%)
May 09, 2013 1241 1246 1227 1235 0 -3.37(-0.27%)
May 08, 2013 1220 1244 1216 1239 0 +20.01(+1.64%)
May 07, 2013 1224 1229 1214 1219 0 -6.23(-0.51%)
May 06, 2013 1214 1233 1210 1225 0 +10.52(+0.87%)
May 03, 2013 1215 1220 1207 1214 0 +5.10(+0.42%)
May 02, 2013 1198 1213 1196 1209 0 +13.46(+1.13%)
May 01, 2013 1200 1217 1191 1196 0 -7.83(-0.65%)
Apr 30, 2013 1203 1209 1192 1204 0 -0.08(-0.01%)
Apr 29, 2013 1206 1215 1202 1204 0 +0.00(+0.00%)
Apr 26, 2013 1203 1209 1198 1204 0 +1.14(+0.09%)
Apr 25, 2013 1207 1213 1196 1203 0 -1.23(-0.10%)
Apr 24, 2013 1206 1210 1193 1204 0 -3.09(-0.26%)
Apr 23, 2013 1202 1223 1197 1207 0 +11.44(+0.96%)
Apr 22, 2013 1197 1206 1185 1195 0 -2.40(-0.20%)
Apr 19, 2013 1194 1217 1188 1198 0 +9.05(+0.76%)
Apr 18, 2013 1209 1214 1181 1189 0 -20.20(-1.67%)
Apr 17, 2013 1204 1230 1191 1209 0 -9.66(-0.79%)
Apr 16, 2013 1213 1228 1192 1219 0 +7.68(+0.63%)
Apr 15, 2013 1224 1233 1209 1211 0 -19.93(-1.62%)
Apr 12, 2013 1227 1237 1210 1231 0 -4.68(-0.38%)
Apr 11, 2013 1218 1244 1212 1236 0 +33.11(+2.75%)
Apr 10, 2013 1195 1208 1185 1202 0 +7.03(+0.59%)
Apr 09, 2013 1198 1202 1189 1195 0 -2.33(-0.19%)
Apr 08, 2013 1197 1201 1186 1198 0 -0.72(-0.06%)
Apr 05, 2013 1199 1204 1186 1198 0 -10.35(-0.86%)
Apr 04, 2013 1199 1214 1193 1209 0 +14.07(+1.18%)
Apr 03, 2013 1198 1206 1190 1195 0 -1.47(-0.12%)
Apr 02, 2013 1186 1208 1184 1196 0 +16.35(+1.39%)
Apr 01, 2013 1176 1186 1169 1180 0 +1.02(+0.09%)
Mar 28, 2013 1179 1179 1179 0 +6.00(+0.51%)
Mar 27, 2013 1175 1181 1165 1173 0 -5.50(-0.47%)
Mar 26, 2013 1170 1182 1165 1178 0 +12.64(+1.08%)
Mar 25, 2013 1168 1178 1158 1166 0 +3.32(+0.29%)
Mar 22, 2013 1160 1167 1155 1162 0 +3.75(+0.32%)
Mar 21, 2013 1159 1166 1153 1159 0 -3.74(-0.32%)
Mar 20, 2013 1165 1171 1157 1162 0 +2.61(+0.23%)
Mar 19, 2013 1158 1169 1150 1160 0 +4.40(+0.38%)
Mar 18, 2013 1160 1165 1152 1155 0 -12.81(-1.10%)
Mar 15, 2013 1173 1179 1164 1168 0 -8.09(-0.69%)
Mar 14, 2013 1170 1182 1165 1176 0 +7.45(+0.64%)
Mar 13, 2013 1177 1180 1165 1169 0 -6.83(-0.58%)
Mar 12, 2013 1177 1184 1171 1176 0 -2.41(-0.20%)
Mar 11, 2013 1170 1183 1167 1178 0 +6.04(+0.52%)
Mar 08, 2013 1168 1175 1160 1172 0 +6.51(+0.56%)
Mar 07, 2013 1171 1179 1160 1165 0 -6.18(-0.53%)
Mar 06, 2013 1181 1188 1170 1172 0 -7.44(-0.63%)
Mar 05, 2013 1172 1188 1167 1179 0 +9.17(+0.78%)
Mar 04, 2013 1165 1175 1159 1170 0 +0.89(+0.08%)
Mar 01, 2013 1158 1173 1149 1169 0 +6.73(+0.58%)
Feb 28, 2013 1163 1172 1158 1162 0 +1.00(+0.09%)
Feb 27, 2013 1155 1168 1151 1161 0 +5.30(+0.46%)
Feb 26, 2013 1157 1161 1142 1156 0 -3.44(-0.30%)
Feb 22, 2013 1168 1174 1155 1159 0 -4.11(-0.35%)
Feb 21, 2013 1173 1178 1159 1164 0 -10.68(-0.91%)
Feb 20, 2013 1185 1190 1173 1174 0 -6.28(-0.53%)
Feb 15, 2013 1181 1181 1181 0 +12.62(+1.08%)
Feb 14, 2013 1172 1178 1165 1168 0 -6.73(-0.57%)
Feb 13, 2013 1172 1181 1168 1175 0 +3.51(+0.30%)
Feb 12, 2013 1183 1189 1168 1171 0 -13.42(-1.13%)
Feb 11, 2013 1192 1199 1182 1185 0 -3.94(-0.33%)
Feb 08, 2013 1190 1198 1175 1188 0 -12.31(-1.03%)
Feb 07, 2013 1194 1207 1190 1201 0 +8.79(+0.74%)
Feb 06, 2013 1179 1193 1176 1192 0 +12.31(+1.04%)
Feb 04, 2013 1183 1193 1177 1180 0 -8.64(-0.73%)
Feb 01, 2013 1189 1195 1173 1188 0 +6.63(+0.56%)
Jan 31, 2013 1187 1191 1178 1182 0 -5.31(-0.45%)
Jan 30, 2013 1188 1195 1181 1187 0 -3.44(-0.29%)
Jan 29, 2013 1186 1196 1170 1190 0 -2.51(-0.21%)
Jan 28, 2013 1185 1199 1178 1193 0 +11.13(+0.94%)
Jan 25, 2013 1186 1192 1175 1182 0 -2.81(-0.24%)
Jan 24, 2013 1181 1197 1178 1185 0 +2.99(+0.25%)
Jan 23, 2013 1181 1195 1166 1182 0 -49.48(-4.02%)
Jan 22, 2013 1214 1234 1210 1231 0 +15.90(+1.31%)
Jan 18, 2013 1215 1215 1215 0 +10.81(+0.90%)
Jan 17, 2013 1197 1208 1193 1204 0 +10.26(+0.86%)
Jan 16, 2013 1188 1198 1182 1194 0 +0.97(+0.08%)
Jan 15, 2013 1185 1197 1179 1193 0 +5.25(+0.44%)
Jan 14, 2013 1185 1193 1177 1188 0 +3.51(+0.30%)
Jan 12, 2013 1192 1197 1176 1184 0 +0.00(+0.00%)
Jan 11, 2013 1192 1197 1176 1184 0 -7.95(-0.67%)
Jan 10, 2013 1185 1199 1179 1192 0 +10.84(+0.92%)
Jan 09, 2013 1165 1189 1164 1182 0 +14.09(+1.21%)
Jan 08, 2013 1174 1179 1157 1167 0 -6.84(-0.58%)
Jan 07, 2013 1173 1179 1165 1174 0 -1.89(-0.16%)
Jan 04, 2013 1181 1188 1172 1176 0 -1.69(-0.14%)
Jan 03, 2013 1177 1188 1170 1178 0 -0.58(-0.05%)
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.