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 29, 2017 2123 2123 2123 2123 0 -17.81(-0.83%)
Dec 28, 2017 2146 2149 2127 2141 0 +1.66(+0.08%)
Dec 27, 2017 2142 2150 2126 2139 0 -0.21(-0.01%)
Dec 26, 2017 2140 2156 2131 2139 0 +2.15(+0.10%)
Dec 22, 2017 2130 2145 2117 2137 0 +7.49(+0.35%)
Dec 21, 2017 2142 2155 2112 2130 0 -6.66(-0.31%)
Dec 20, 2017 2145 2160 2125 2136 0 -9.24(-0.43%)
Dec 19, 2017 2131 2164 2117 2146 0 +21.26(+1.00%)
Dec 18, 2017 2119 2141 2105 2124 0 +15.13(+0.72%)
Dec 15, 2017 2078 2123 2069 2109 0 +39.80(+1.92%)
Dec 14, 2017 2072 2102 2054 2069 0 +2.71(+0.13%)
Dec 13, 2017 2055 2080 2041 2067 0 +5.32(+0.26%)
Dec 12, 2017 2064 2078 2053 2061 0 -1.07(-0.05%)
Dec 11, 2017 2062 2076 2048 2062 0 -4.99(-0.24%)
Dec 08, 2017 2058 2080 2046 2067 0 +13.53(+0.66%)
Dec 07, 2017 2058 2073 2044 2054 0 -5.35(-0.26%)
Dec 06, 2017 2067 2076 2042 2059 0 -4.24(-0.21%)
Dec 05, 2017 2082 2110 2059 2063 0 -36.67(-1.75%)
Dec 04, 2017 2095 2146 2086 2100 0 +11.74(+0.56%)
Dec 01, 2017 2096 2110 2060 2088 0 -8.59(-0.41%)
Nov 30, 2017 2074 2115 2061 2097 0 +23.65(+1.14%)
Nov 29, 2017 2005 2085 1996 2073 0 +66.46(+3.31%)
Nov 28, 2017 2006 2015 1984 2007 0 +5.71(+0.29%)
Nov 27, 2017 1991 2007 1981 2001 0 +9.37(+0.47%)
Nov 24, 2017 2002 2009 1973 1992 0 -11.09(-0.55%)
Nov 22, 2017 2006 2029 1994 2003 0 -4.23(-0.21%)
Nov 21, 2017 1991 2021 1985 2007 0 +15.79(+0.79%)
Nov 20, 2017 1980 1999 1952 1991 0 -4.61(-0.23%)
Nov 17, 2017 1991 2012 1979 1996 0 -0.93(-0.05%)
Nov 16, 2017 1985 2016 1980 1997 0 +21.19(+1.07%)
Nov 15, 2017 1968 1987 1951 1976 0 +0.67(+0.03%)
Nov 14, 2017 1968 1985 1952 1975 0 +2.15(+0.11%)
Nov 13, 2017 1979 1989 1967 1973 0 -11.71(-0.59%)
Nov 10, 2017 1997 2005 1975 1984 0 -19.27(-0.96%)
Nov 09, 2017 1999 2021 1974 2004 0 -4.74(-0.24%)
Nov 08, 2017 2006 2029 1981 2009 0 -4.73(-0.23%)
Nov 07, 2017 2020 2031 1995 2013 0 -1.29(-0.06%)
Nov 06, 2017 2030 2050 2010 2015 0 -20.19(-0.99%)
Nov 03, 2017 2019 2040 2015 2035 0 +19.36(+0.96%)
Nov 02, 2017 2006 2031 1998 2015 0 +13.80(+0.69%)
Nov 01, 2017 2026 2047 1997 2002 0 -23.50(-1.16%)
Oct 31, 2017 2022 2041 2004 2025 0 -3.27(-0.16%)
Oct 30, 2017 2053 2059 2005 2028 0 -30.58(-1.49%)
Oct 27, 2017 2034 2069 2024 2059 0 +27.55(+1.36%)
Oct 26, 2017 2028 2049 2009 2031 0 +12.55(+0.62%)
Oct 25, 2017 2015 2043 2000 2019 0 -1.01(-0.05%)
Oct 24, 2017 2028 2038 2004 2020 0 -10.41(-0.51%)
Oct 23, 2017 2036 2045 2022 2030 0 -2.81(-0.14%)
Oct 20, 2017 2024 2043 2013 2033 0 +15.75(+0.78%)
Oct 19, 2017 1999 2035 1960 2017 0 +26.90(+1.35%)
Oct 18, 2017 2004 2017 1980 1990 0 -11.04(-0.55%)
Oct 17, 2017 2001 2015 1981 2001 0 -0.96(-0.05%)
Oct 16, 2017 1998 2013 1987 2002 0 +2.17(+0.11%)
Oct 13, 2017 2009 2016 1988 2000 0 -13.67(-0.68%)
Oct 12, 2017 2006 2023 1996 2014 0 +8.26(+0.41%)
Oct 11, 2017 2003 2018 1995 2006 0 +4.55(+0.23%)
Oct 10, 2017 2001 2009 1988 2001 0 -0.06(-0.00%)
Oct 09, 2017 2030 2035 1995 2001 0 -29.27(-1.44%)
Oct 06, 2017 2029 2047 2022 2030 0 +0.97(+0.05%)
Oct 05, 2017 2040 2048 2018 2029 0 -7.56(-0.37%)
Oct 04, 2017 2027 2045 2019 2037 0 +9.12(+0.45%)
Oct 03, 2017 2035 2047 2012 2028 0 -10.75(-0.53%)
Oct 02, 2017 2035 2050 2024 2039 0 +3.73(+0.18%)
Sep 29, 2017 2011 2049 2004 2035 0 +23.56(+1.17%)
Sep 28, 2017 2015 2028 1993 2011 0 -10.57(-0.52%)
Sep 27, 2017 2029 2053 2003 2022 0 -6.86(-0.34%)
Sep 26, 2017 2025 2058 2016 2029 0 +2.89(+0.14%)
Sep 25, 2017 2026 2049 1982 2026 0 -92.12(-4.35%)
Sep 22, 2017 2110 2127 2095 2118 0 +11.20(+0.53%)
Sep 21, 2017 2114 2121 2084 2107 0 -4.97(-0.24%)
Sep 20, 2017 2102 2127 2089 2112 0 +8.35(+0.40%)
Sep 19, 2017 2125 2134 2092 2103 0 -22.00(-1.04%)
Sep 18, 2017 2137 2146 2109 2125 0 -3.41(-0.16%)
Sep 15, 2017 2140 2150 2117 2129 0 -7.88(-0.37%)
Sep 14, 2017 2139 2154 2110 2137 0 -14.76(-0.69%)
Sep 13, 2017 2176 2186 2141 2151 0 -22.90(-1.05%)
Sep 12, 2017 2195 2198 2160 2174 0 -14.97(-0.68%)
Sep 11, 2017 2201 2215 2171 2189 0 +10.90(+0.50%)
Sep 08, 2017 2171 2198 2158 2178 0 +4.89(+0.22%)
Sep 07, 2017 2176 2186 2156 2174 0 +1.72(+0.08%)
Sep 06, 2017 2171 2180 2141 2172 0 +12.13(+0.56%)
Sep 05, 2017 2165 2174 2148 2160 0 -11.29(-0.52%)
Sep 01, 2017 2168 2182 2160 2171 0 +6.25(+0.29%)
Aug 31, 2017 2135 2171 2130 2165 0 +35.89(+1.69%)
Aug 30, 2017 2117 2139 2110 2129 0 +10.12(+0.48%)
Aug 29, 2017 2114 2129 2099 2119 0 -4.80(-0.23%)
Aug 28, 2017 2138 2146 2112 2124 0 -4.18(-0.20%)
Aug 25, 2017 2136 2154 2122 2128 0 -3.85(-0.18%)
Aug 24, 2017 2125 2143 2115 2132 0 +10.66(+0.50%)
Aug 23, 2017 2120 2142 2100 2121 0 -7.05(-0.33%)
Aug 22, 2017 2097 2131 2092 2128 0 +34.94(+1.67%)
Aug 21, 2017 2095 2106 2084 2093 0 -0.35(-0.02%)
Aug 18, 2017 2098 2108 2086 2093 0 -9.81(-0.47%)
Aug 17, 2017 2127 2141 2098 2103 0 -27.25(-1.28%)
Aug 16, 2017 2134 2149 2124 2130 0 -1.04(-0.05%)
Aug 15, 2017 2135 2147 2121 2131 0 +1.09(+0.05%)
Aug 14, 2017 2134 2141 2119 2130 0 +11.83(+0.56%)
Aug 11, 2017 2114 2135 2106 2119 0 +7.07(+0.33%)
Aug 10, 2017 2127 2134 2105 2111 0 -21.18(-0.99%)
Aug 09, 2017 2123 2143 2108 2133 0 +12.02(+0.57%)
Aug 08, 2017 2129 2146 2115 2121 0 -12.51(-0.59%)
Aug 07, 2017 2135 2142 2112 2133 0 -3.13(-0.15%)
Aug 04, 2017 2152 2162 2118 2136 0 -10.09(-0.47%)
Aug 03, 2017 2141 2160 2130 2146 0 +2.16(+0.10%)
Aug 02, 2017 2148 2153 2124 2144 0 -12.71(-0.59%)
Aug 01, 2017 2157 2171 2144 2157 0 +10.44(+0.49%)
Jul 31, 2017 2170 2173 2144 2146 0 -21.29(-0.98%)
Jul 28, 2017 2157 2172 2144 2168 0 +7.79(+0.36%)
Jul 27, 2017 2170 2188 2141 2160 0 -6.63(-0.31%)
Jul 26, 2017 2144 2212 2137 2167 0 +26.99(+1.26%)
Jul 25, 2017 2144 2152 2094 2140 0 -15.99(-0.74%)
Jul 24, 2017 2150 2165 2134 2156 0 +4.64(+0.22%)
Jul 21, 2017 2153 2164 2135 2151 0 -1.66(-0.08%)
Jul 20, 2017 2152 2170 2140 2153 0 +3.09(+0.14%)
Jul 19, 2017 2140 2157 2132 2150 0 +13.28(+0.62%)
Jul 18, 2017 2139 2143 2122 2136 0 -3.40(-0.16%)
Jul 17, 2017 2133 2149 2128 2140 0 +7.38(+0.35%)
Jul 14, 2017 2123 2143 2114 2132 0 +9.39(+0.44%)
Jul 13, 2017 2124 2133 2104 2123 0 +0.72(+0.03%)
Jul 12, 2017 2122 2134 2115 2122 0 +11.34(+0.54%)
Jul 11, 2017 2106 2120 2090 2111 0 +2.49(+0.12%)
Jul 10, 2017 2119 2125 2098 2108 0 -12.02(-0.57%)
Jul 07, 2017 2117 2129 2098 2120 0 +6.52(+0.31%)
Jul 06, 2017 2137 2139 2106 2114 0 -34.24(-1.59%)
Jul 05, 2017 2143 2161 2123 2148 0 +14.63(+0.69%)
Jul 03, 2017 2156 2173 2128 2133 0 -16.29(-0.76%)
Jun 30, 2017 2139 2164 2134 2150 0 +16.05(+0.75%)
Jun 29, 2017 2148 2158 2117 2134 0 -10.81(-0.50%)
Jun 28, 2017 2123 2151 2112 2144 0 +35.21(+1.67%)
Jun 27, 2017 2130 2142 2104 2109 0 -27.50(-1.29%)
Jun 26, 2017 2133 2155 2124 2137 0 +6.10(+0.29%)
Jun 23, 2017 2119 2139 2102 2131 0 +14.68(+0.69%)
Jun 22, 2017 2086 2142 2078 2116 0 +29.00(+1.39%)
Jun 21, 2017 2061 2089 2059 2087 0 +26.43(+1.28%)
Jun 20, 2017 2039 2083 2036 2061 0 +24.77(+1.22%)
Jun 19, 2017 2022 2039 2013 2036 0 +15.84(+0.78%)
Jun 16, 2017 2019 2028 2008 2020 0 -0.10(-0.00%)
Jun 15, 2017 2014 2032 2007 2020 0 -2.90(-0.14%)
Jun 14, 2017 2041 2046 2010 2023 0 -13.01(-0.64%)
Jun 13, 2017 2023 2042 2019 2036 0 +16.68(+0.83%)
Jun 12, 2017 2026 2034 1987 2019 0 -8.36(-0.41%)
Jun 09, 2017 2022 2038 2013 2028 0 +7.60(+0.38%)
Jun 08, 2017 2017 2032 2008 2020 0 -6.64(-0.33%)
Jun 07, 2017 2025 2036 2014 2027 0 +5.91(+0.29%)
Jun 06, 2017 2023 2032 2010 2021 0 -8.54(-0.42%)
Jun 05, 2017 2050 2056 2022 2029 0 -18.95(-0.93%)
Jun 02, 2017 2046 2061 2035 2048 0 +6.04(+0.30%)
Jun 01, 2017 2017 2053 2010 2042 0 +30.67(+1.52%)
May 31, 2017 2009 2023 1997 2012 0 +7.31(+0.36%)
May 30, 2017 2015 2034 1996 2004 0 -11.01(-0.55%)
May 26, 2017 2029 2037 2009 2015 0 -11.39(-0.56%)
May 25, 2017 2009 2034 2000 2027 0 +21.26(+1.06%)
May 24, 2017 2002 2014 1991 2005 0 +4.91(+0.25%)
May 23, 2017 2011 2016 1995 2000 0 -5.58(-0.28%)
May 22, 2017 1992 2013 1985 2006 0 +13.21(+0.66%)
May 19, 2017 1986 2000 1971 1993 0 +10.87(+0.55%)
May 18, 2017 1970 1996 1961 1982 0 +12.88(+0.65%)
May 17, 2017 1989 1992 1961 1969 0 -22.26(-1.12%)
May 16, 2017 2018 2021 1981 1991 0 -24.39(-1.21%)
May 15, 2017 2000 2025 1994 2016 0 +16.83(+0.84%)
May 12, 2017 2009 2022 1984 1999 0 -17.20(-0.85%)
May 11, 2017 2020 2035 2005 2016 0 -8.91(-0.44%)
May 10, 2017 2017 2045 2005 2025 0 +11.70(+0.58%)
May 09, 2017 2010 2023 2003 2013 0 +3.12(+0.16%)
May 08, 2017 2014 2028 2000 2010 0 -2.68(-0.13%)
May 05, 2017 2009 2021 1992 2013 0 +6.56(+0.33%)
May 04, 2017 2005 2019 1994 2006 0 +3.37(+0.17%)
May 03, 2017 2005 2014 1989 2003 0 -1.14(-0.06%)
May 02, 2017 2024 2034 1993 2004 0 -10.83(-0.54%)
May 01, 2017 2005 2024 1999 2015 0 +14.45(+0.72%)
Apr 28, 2017 1999 2012 1990 2000 0 -0.28(-0.01%)
Apr 27, 2017 1998 2012 1991 2001 0 +6.54(+0.33%)
Apr 26, 2017 2002 2016 1981 1994 0 -6.15(-0.31%)
Apr 25, 2017 1975 2014 1941 2000 0 -13.42(-0.67%)
Apr 24, 2017 2013 2024 2000 2014 0 +16.95(+0.85%)
Apr 21, 2017 2019 2031 1993 1997 0 -24.10(-1.19%)
Apr 20, 2017 1967 2030 1960 2021 0 +72.18(+3.70%)
Apr 19, 2017 1939 1954 1931 1949 0 +17.07(+0.88%)
Apr 18, 2017 1936 1944 1920 1932 0 -12.18(-0.63%)
Apr 17, 2017 1937 1951 1930 1944 0 +9.41(+0.49%)
Apr 13, 2017 1941 1948 1928 1934 0 -9.43(-0.49%)
Apr 12, 2017 1953 1957 1937 1944 0 -7.06(-0.36%)
Apr 11, 2017 1948 1957 1934 1951 0 -2.44(-0.12%)
Apr 10, 2017 1951 1967 1943 1953 0 +3.08(+0.16%)
Apr 07, 2017 1950 1957 1935 1950 0 -2.35(-0.12%)
Apr 06, 2017 1949 1955 1930 1953 0 +4.48(+0.23%)
Apr 05, 2017 1956 1978 1943 1948 0 -2.63(-0.13%)
Apr 04, 2017 1960 1967 1945 1951 0 -11.53(-0.59%)
Apr 03, 2017 1952 1971 1946 1962 0 +2.97(+0.15%)
Mar 31, 2017 1963 1969 1951 1959 0 -6.03(-0.31%)
Mar 30, 2017 1954 1971 1945 1965 0 +5.53(+0.28%)
Mar 29, 2017 1961 1971 1951 1960 0 -4.55(-0.23%)
Mar 28, 2017 1958 1971 1942 1964 0 +1.93(+0.10%)
Mar 27, 2017 1947 1967 1936 1962 0 +3.69(+0.19%)
Mar 24, 2017 1950 1970 1945 1959 0 +11.46(+0.59%)
Mar 23, 2017 1955 1971 1939 1947 0 -8.34(-0.43%)
Mar 22, 2017 1956 1970 1942 1956 0 +2.79(+0.14%)
Mar 21, 2017 1983 1990 1945 1953 0 -27.41(-1.38%)
Mar 20, 2017 1975 1991 1957 1980 0 -2.63(-0.13%)
Mar 17, 2017 1983 1993 1971 1983 0 +0.21(+0.01%)
Mar 16, 2017 1995 2003 1972 1983 0 -10.85(-0.54%)
Mar 15, 2017 1982 2002 1973 1994 0 +16.79(+0.85%)
Mar 14, 2017 1990 1995 1967 1977 0 -13.92(-0.70%)
Mar 13, 2017 1986 1996 1969 1991 0 +7.19(+0.36%)
Mar 10, 2017 1981 1995 1968 1984 0 +5.78(+0.29%)
Mar 09, 2017 1972 1988 1963 1978 0 +6.26(+0.32%)
Mar 08, 2017 1973 1989 1962 1971 0 -2.34(-0.12%)
Mar 07, 2017 1973 1986 1962 1974 0 -5.52(-0.28%)
Mar 06, 2017 1974 1987 1963 1979 0 -1.04(-0.05%)
Mar 03, 2017 1972 1984 1963 1980 0 +7.54(+0.38%)
Mar 02, 2017 1979 1988 1966 1973 0 -8.22(-0.41%)
Mar 01, 2017 1976 1992 1961 1981 0 +16.19(+0.82%)
Feb 28, 2017 1964 1975 1953 1965 0 -5.11(-0.26%)
Feb 27, 2017 1960 1978 1953 1970 0 +10.82(+0.55%)
Feb 24, 2017 1925 1964 1921 1959 0 +33.38(+1.73%)
Feb 23, 2017 1926 1939 1912 1926 0 +4.21(+0.22%)
Feb 22, 2017 1922 1933 1914 1922 0 -6.16(-0.32%)
Feb 21, 2017 1926 1943 1915 1928 0 -2.76(-0.14%)
Feb 17, 2017 1930 1930 1930 1930 0 +8.62(+0.45%)
Feb 16, 2017 1934 1957 1904 1922 0 +2.32(+0.12%)
Feb 15, 2017 1895 1928 1885 1920 0 +17.04(+0.90%)
Feb 14, 2017 1887 1907 1880 1902 0 +14.04(+0.74%)
Feb 13, 2017 1890 1905 1882 1888 0 +1.14(+0.06%)
Feb 10, 2017 1891 1912 1876 1887 0 -0.22(-0.01%)
Feb 09, 2017 1853 1893 1841 1888 0 +37.25(+2.01%)
Feb 08, 2017 1841 1859 1832 1850 0 +10.81(+0.59%)
Feb 07, 2017 1837 1848 1826 1839 0 +1.22(+0.07%)
Feb 06, 2017 1878 1882 1822 1838 0 -52.38(-2.77%)
Feb 03, 2017 1877 1894 1868 1891 0 +16.19(+0.86%)
Feb 02, 2017 1869 1883 1858 1874 0 +1.51(+0.08%)
Feb 01, 2017 1860 1880 1855 1873 0 +17.95(+0.97%)
Jan 31, 2017 1830 1860 1812 1855 0 +24.28(+1.33%)
Jan 30, 2017 1856 1859 1816 1831 0 -35.30(-1.89%)
Jan 27, 2017 1875 1883 1854 1866 0 -0.50(-0.03%)
Jan 26, 2017 1863 1902 1841 1867 0 +1.22(+0.07%)
Jan 25, 2017 1851 1878 1846 1865 0 +17.66(+0.96%)
Jan 24, 2017 1846 1852 1829 1848 0 +4.06(+0.22%)
Jan 23, 2017 1841 1853 1831 1844 0 -0.74(-0.04%)
Jan 20, 2017 1851 1860 1832 1844 0 -4.46(-0.24%)
Jan 19, 2017 1870 1874 1845 1849 0 -25.77(-1.37%)
Jan 18, 2017 1873 1888 1860 1875 0 +9.23(+0.49%)
Jan 17, 2017 1869 1876 1847 1865 0 -7.37(-0.39%)
Jan 13, 2017 1873 1873 1873 1873 0 +2.02(+0.11%)
Jan 12, 2017 1863 1875 1847 1871 0 +1.70(+0.09%)
Jan 11, 2017 1861 1889 1841 1869 0 +12.56(+0.68%)
Jan 10, 2017 1841 1862 1828 1856 0 +18.52(+1.01%)
Jan 09, 2017 1825 1844 1817 1838 0 +14.88(+0.82%)
Jan 06, 2017 1822 1835 1817 1823 0 -4.77(-0.26%)
Jan 05, 2017 1835 1846 1813 1828 0 -13.50(-0.73%)
Jan 04, 2017 1829 1847 1819 1841 0 +18.67(+1.02%)
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.