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 (%)
Apr 30, 2019 2277 2328 2243 2294 0 +19.11(+0.84%)
Apr 29, 2019 2267 2287 2247 2275 0 +12.45(+0.55%)
Apr 26, 2019 2250 2268 2233 2262 0 +15.17(+0.68%)
Apr 25, 2019 2239 2260 2211 2247 0 +2.34(+0.10%)
Apr 24, 2019 2221 2268 2207 2245 0 +26.34(+1.19%)
Apr 23, 2019 2110 2242 2106 2218 0 +123.85(+5.91%)
Apr 22, 2019 2098 2129 2081 2094 0 -7.97(-0.38%)
Apr 18, 2019 2094 2134 2066 2102 0 +8.94(+0.43%)
Apr 17, 2019 2205 2212 2059 2094 0 -105.58(-4.80%)
Apr 16, 2019 2275 2278 2192 2199 0 -62.34(-2.76%)
Apr 15, 2019 2250 2274 2237 2261 0 +20.70(+0.92%)
Apr 12, 2019 2258 2283 2235 2241 0 -8.17(-0.36%)
Apr 11, 2019 2282 2287 2240 2249 0 -26.97(-1.19%)
Apr 10, 2019 2253 2282 2244 2276 0 +24.99(+1.11%)
Apr 09, 2019 2260 2277 2244 2251 0 -14.62(-0.65%)
Apr 08, 2019 2264 2274 2237 2266 0 -4.57(-0.20%)
Apr 05, 2019 2258 2281 2245 2270 0 +13.77(+0.61%)
Apr 04, 2019 2259 2272 2236 2256 0 -1.92(-0.09%)
Apr 03, 2019 2276 2285 2241 2258 0 -4.57(-0.20%)
Apr 02, 2019 2265 2278 2231 2263 0 +29.22(+1.31%)
Apr 01, 2019 2240 2258 2218 2234 0 +9.49(+0.43%)
Mar 29, 2019 2198 2231 2192 2224 0 +33.78(+1.54%)
Mar 28, 2019 2185 2202 2159 2190 0 +8.94(+0.41%)
Mar 27, 2019 2185 2199 2151 2181 0 -13.02(-0.59%)
Mar 26, 2019 2202 2221 2177 2194 0 -0.63(-0.03%)
Mar 25, 2019 2200 2211 2167 2195 0 -7.23(-0.33%)
Mar 22, 2019 2243 2267 2189 2202 0 -47.32(-2.10%)
Mar 21, 2019 2219 2268 2211 2250 0 +19.28(+0.86%)
Mar 20, 2019 2245 2262 2215 2230 0 -19.14(-0.85%)
Mar 19, 2019 2238 2273 2232 2249 0 +17.20(+0.77%)
Mar 18, 2019 2226 2244 2212 2232 0 +4.00(+0.18%)
Mar 15, 2019 2225 2253 2210 2228 0 +4.40(+0.20%)
Mar 14, 2019 2237 2249 2204 2224 0 -10.09(-0.45%)
Mar 13, 2019 2203 2246 2190 2234 0 +44.46(+2.03%)
Mar 12, 2019 2166 2201 2158 2189 0 +34.16(+1.58%)
Mar 11, 2019 2124 2159 2111 2155 0 +38.54(+1.82%)
Mar 08, 2019 2091 2123 2084 2117 0 +10.88(+0.52%)
Mar 07, 2019 2104 2124 2083 2106 0 +3.26(+0.16%)
Mar 06, 2019 2151 2158 2092 2103 0 -48.44(-2.25%)
Mar 05, 2019 2165 2175 2137 2151 0 -10.93(-0.51%)
Mar 04, 2019 2186 2197 2136 2162 0 -15.35(-0.70%)
Mar 01, 2019 2180 2203 2161 2177 0 +9.47(+0.44%)
Feb 28, 2019 2161 2183 2149 2168 0 +5.95(+0.28%)
Feb 27, 2019 2162 2177 2143 2162 0 -6.19(-0.29%)
Feb 26, 2019 2175 2189 2151 2168 0 -11.86(-0.54%)
Feb 25, 2019 2209 2218 2172 2180 0 -15.47(-0.70%)
Feb 22, 2019 2182 2208 2167 2195 0 +16.29(+0.75%)
Feb 21, 2019 2219 2225 2156 2179 0 -33.92(-1.53%)
Feb 20, 2019 2205 2227 2186 2213 0 +10.09(+0.46%)
Feb 19, 2019 2204 2231 2185 2203 0 -1.18(-0.05%)
Feb 15, 2019 2161 2212 2148 2204 0 +57.03(+2.66%)
Feb 14, 2019 2119 2163 2107 2147 0 -30.46(-1.40%)
Feb 13, 2019 2177 2198 2160 2178 0 +8.74(+0.40%)
Feb 12, 2019 2149 2183 2135 2169 0 +30.10(+1.41%)
Feb 11, 2019 2154 2169 2132 2139 0 -15.47(-0.72%)
Feb 08, 2019 2163 2176 2114 2154 0 -17.65(-0.81%)
Feb 07, 2019 2139 2202 2125 2172 0 +58.43(+2.76%)
Feb 06, 2019 2102 2132 2087 2113 0 -1.59(-0.08%)
Feb 05, 2019 2103 2137 2085 2115 0 +28.09(+1.35%)
Feb 04, 2019 2089 2100 2062 2087 0 +0.40(+0.02%)
Feb 01, 2019 2064 2093 2047 2087 0 +20.23(+0.98%)
Jan 31, 2019 2036 2076 2022 2066 0 +15.19(+0.74%)
Jan 30, 2019 2027 2056 2011 2051 0 +30.41(+1.50%)
Jan 29, 2019 2016 2031 1997 2021 0 +9.60(+0.48%)
Jan 28, 2019 2005 2024 1987 2011 0 -8.84(-0.44%)
Jan 25, 2019 2027 2045 2006 2020 0 +9.03(+0.45%)
Jan 24, 2019 2004 2027 1986 2011 0 +5.09(+0.25%)
Jan 23, 2019 2005 2031 1975 2006 0 +5.70(+0.28%)
Jan 22, 2019 2018 2021 1985 2000 0 -28.98(-1.43%)
Jan 18, 2019 2007 2040 1998 2029 0 +37.60(+1.89%)
Jan 17, 2019 1961 2001 1947 1992 0 +35.73(+1.83%)
Jan 16, 2019 1967 1984 1949 1956 0 -13.28(-0.67%)
Jan 15, 2019 1951 1982 1930 1969 0 +30.27(+1.56%)
Jan 14, 2019 1952 1968 1933 1939 0 -28.73(-1.46%)
Jan 11, 2019 1946 1974 1939 1968 0 +10.57(+0.54%)
Jan 10, 2019 1927 1964 1921 1957 0 +20.58(+1.06%)
Jan 09, 2019 1937 1965 1928 1936 0 +12.80(+0.67%)
Jan 08, 2019 1910 1932 1889 1924 0 +28.07(+1.48%)
Jan 07, 2019 1892 1941 1866 1896 0 +14.13(+0.75%)
Jan 04, 2019 1840 1895 1832 1881 0 +64.92(+3.57%)
Jan 03, 2019 1833 1857 1799 1816 0 -33.93(-1.83%)
Jan 02, 2019 1836 1866 1806 1850 0 -5.80(-0.31%)
Dec 31, 2018 1838 1865 1831 1856 0 +27.92(+1.53%)
Dec 28, 2018 1847 1860 1811 1828 0 -9.35(-0.51%)
Dec 27, 2018 1807 1839 1774 1838 0 +3.42(+0.19%)
Dec 26, 2018 1770 1836 1752 1834 0 +66.56(+3.77%)
Dec 24, 2018 1796 1805 1753 1768 0 -42.22(-2.33%)
Dec 21, 2018 1833 1877 1801 1810 0 -18.56(-1.02%)
Dec 20, 2018 1872 1891 1806 1828 0 -52.57(-2.79%)
Dec 19, 2018 1905 1938 1860 1881 0 -21.65(-1.14%)
Dec 18, 2018 1954 1967 1887 1903 0 -39.35(-2.03%)
Dec 17, 2018 1964 1992 1924 1942 0 -38.59(-1.95%)
Dec 14, 2018 2004 2037 1968 1981 0 -40.57(-2.01%)
Dec 13, 2018 2044 2055 2006 2021 0 -14.76(-0.72%)
Dec 12, 2018 2046 2072 2029 2036 0 +8.93(+0.44%)
Dec 11, 2018 2026 2065 2008 2027 0 +9.50(+0.47%)
Dec 10, 2018 2029 2041 1970 2017 0 -13.41(-0.66%)
Dec 07, 2018 2058 2087 2021 2031 0 -34.96(-1.69%)
Dec 06, 2018 2037 2074 2001 2066 0 -1.67(-0.08%)
Dec 04, 2018 2130 2146 2061 2068 0 -62.61(-2.94%)
Dec 03, 2018 2084 2141 2064 2130 0 +40.49(+1.94%)
Nov 30, 2018 2119 2152 2032 2090 0 -90.61(-4.16%)
Nov 29, 2018 2235 2244 2147 2180 0 -104.05(-4.56%)
Nov 28, 2018 2230 2294 2219 2284 0 +63.60(+2.86%)
Nov 27, 2018 2236 2253 2199 2221 0 -16.62(-0.74%)
Nov 26, 2018 2236 2251 2214 2237 0 +15.16(+0.68%)
Nov 23, 2018 2195 2242 2188 2222 0 +16.37(+0.74%)
Nov 21, 2018 2206 2206 2206 2206 0 -8.58(-0.39%)
Nov 20, 2018 2207 2250 2191 2214 0 -5.11(-0.23%)
Nov 19, 2018 2264 2276 2205 2219 0 -48.80(-2.15%)
Nov 16, 2018 2256 2298 2240 2268 0 +2.07(+0.09%)
Nov 15, 2018 2223 2286 2189 2266 0 +31.31(+1.40%)
Nov 14, 2018 2261 2280 2219 2235 0 -14.86(-0.66%)
Nov 13, 2018 2295 2311 2236 2250 0 -38.32(-1.67%)
Nov 12, 2018 2330 2346 2280 2288 0 -47.51(-2.03%)
Nov 09, 2018 2359 2379 2317 2336 0 -30.56(-1.29%)
Nov 08, 2018 2362 2389 2344 2366 0 -5.70(-0.24%)
Nov 07, 2018 2312 2387 2305 2372 0 +101.89(+4.49%)
Nov 06, 2018 2239 2287 2234 2270 0 +27.04(+1.21%)
Nov 05, 2018 2243 2262 2226 2243 0 +3.19(+0.14%)
Nov 02, 2018 2264 2290 2215 2240 0 -14.64(-0.65%)
Nov 01, 2018 2238 2279 2215 2254 0 +24.41(+1.09%)
Oct 31, 2018 2198 2256 2189 2230 0 +46.31(+2.12%)
Oct 30, 2018 2161 2200 2141 2184 0 +25.29(+1.17%)
Oct 29, 2018 2166 2200 2130 2158 0 +22.24(+1.04%)
Oct 26, 2018 2127 2162 2099 2136 0 +17.25(+0.81%)
Oct 24, 2018 2222 2234 2116 2119 0 -135.06(-5.99%)
Oct 23, 2018 2221 2284 2187 2254 0 -57.69(-2.50%)
Oct 22, 2018 2341 2359 2295 2312 0 -27.75(-1.19%)
Oct 19, 2018 2366 2400 2335 2339 0 -9.76(-0.42%)
Oct 18, 2018 2362 2390 2330 2349 0 -10.17(-0.43%)
Oct 17, 2018 2354 2375 2337 2359 0 +0.65(+0.03%)
Oct 16, 2018 2297 2363 2290 2359 0 +72.44(+3.17%)
Oct 15, 2018 2284 2318 2274 2286 0 -7.32(-0.32%)
Oct 12, 2018 2289 2321 2266 2294 0 +21.36(+0.94%)
Oct 11, 2018 2305 2327 2257 2272 0 -36.79(-1.59%)
Oct 10, 2018 2335 2356 2305 2309 0 -23.57(-1.01%)
Oct 09, 2018 2314 2348 2302 2333 0 +13.82(+0.60%)
Oct 08, 2018 2318 2337 2291 2319 0 -2.09(-0.09%)
Oct 05, 2018 2339 2352 2297 2321 0 -15.51(-0.66%)
Oct 04, 2018 2370 2377 2330 2336 0 -44.89(-1.89%)
Oct 03, 2018 2395 2415 2365 2381 0 -12.79(-0.53%)
Oct 02, 2018 2407 2418 2382 2394 0 -17.00(-0.71%)
Oct 01, 2018 2417 2434 2399 2411 0 +0.43(+0.02%)
Sep 28, 2018 2378 2418 2372 2411 0 +30.73(+1.29%)
Sep 27, 2018 2380 2398 2371 2380 0 -1.41(-0.06%)
Sep 26, 2018 2394 2413 2374 2381 0 -4.89(-0.20%)
Sep 25, 2018 2384 2412 2372 2386 0 +10.46(+0.44%)
Sep 24, 2018 2386 2399 2351 2376 0 -19.42(-0.81%)
Sep 21, 2018 2397 2420 2382 2395 0 +1.25(+0.05%)
Sep 20, 2018 2393 2409 2379 2394 0 +9.94(+0.42%)
Sep 19, 2018 2381 2399 2371 2384 0 +5.52(+0.23%)
Sep 18, 2018 2367 2395 2355 2378 0 +13.53(+0.57%)
Sep 17, 2018 2385 2390 2353 2365 0 -15.01(-0.63%)
Sep 14, 2018 2382 2395 2369 2380 0 +2.54(+0.11%)
Sep 13, 2018 2373 2390 2355 2377 0 +11.49(+0.49%)
Sep 12, 2018 2360 2385 2344 2366 0 +0.74(+0.03%)
Sep 11, 2018 2354 2380 2340 2365 0 +6.24(+0.26%)
Sep 10, 2018 2360 2377 2341 2359 0 +4.64(+0.20%)
Sep 07, 2018 2367 2381 2343 2354 0 -14.14(-0.60%)
Sep 06, 2018 2368 2384 2355 2368 0 +1.16(+0.05%)
Sep 05, 2018 2373 2378 2351 2367 0 -4.42(-0.19%)
Sep 04, 2018 2399 2408 2364 2372 0 -30.47(-1.27%)
Aug 31, 2018 2402 2402 2402 2402 0 +0.39(+0.02%)
Aug 30, 2018 2402 2417 2393 2402 0 -11.43(-0.47%)
Aug 29, 2018 2411 2432 2401 2413 0 +6.69(+0.28%)
Aug 28, 2018 2400 2418 2384 2406 0 +8.40(+0.35%)
Aug 27, 2018 2402 2410 2380 2398 0 +1.33(+0.06%)
Aug 24, 2018 2412 2421 2389 2397 0 -10.69(-0.44%)
Aug 23, 2018 2410 2427 2396 2407 0 -2.00(-0.08%)
Aug 22, 2018 2406 2424 2397 2409 0 +0.25(+0.01%)
Aug 21, 2018 2411 2434 2394 2409 0 -4.58(-0.19%)
Aug 20, 2018 2440 2454 2404 2414 0 -27.47(-1.13%)
Aug 17, 2018 2401 2456 2393 2441 0 +38.36(+1.60%)
Aug 16, 2018 2398 2425 2383 2403 0 +17.32(+0.73%)
Aug 15, 2018 2392 2400 2369 2386 0 -20.08(-0.83%)
Aug 14, 2018 2401 2427 2384 2406 0 +1.91(+0.08%)
Aug 13, 2018 2405 2418 2390 2404 0 -2.68(-0.11%)
Aug 10, 2018 2406 2426 2396 2406 0 -5.47(-0.23%)
Aug 09, 2018 2414 2436 2402 2412 0 +0.12(+0.00%)
Aug 08, 2018 2427 2436 2397 2412 0 -12.03(-0.50%)
Aug 07, 2018 2430 2450 2406 2424 0 +5.44(+0.22%)
Aug 06, 2018 2407 2433 2396 2418 0 +4.15(+0.17%)
Aug 03, 2018 2408 2433 2385 2414 0 +15.44(+0.64%)
Aug 02, 2018 2369 2403 2357 2399 0 +25.55(+1.08%)
Aug 01, 2018 2382 2405 2365 2373 0 -7.41(-0.31%)
Jul 31, 2018 2352 2388 2340 2381 0 +32.22(+1.37%)
Jul 30, 2018 2360 2378 2336 2348 0 -12.07(-0.51%)
Jul 27, 2018 2387 2419 2353 2360 0 -27.71(-1.16%)
Jul 26, 2018 2411 2447 2376 2388 0 -33.15(-1.37%)
Jul 25, 2018 2435 2462 2357 2421 0 -10.58(-0.44%)
Jul 24, 2018 2448 2485 2408 2432 0 -112.86(-4.44%)
Jul 23, 2018 2538 2563 2508 2545 0 +6.96(+0.27%)
Jul 20, 2018 2534 2562 2526 2538 0 -8.07(-0.32%)
Jul 19, 2018 2514 2553 2501 2546 0 +27.34(+1.09%)
Jul 18, 2018 2517 2537 2498 2518 0 -1.35(-0.05%)
Jul 17, 2018 2520 2542 2498 2520 0 -8.79(-0.35%)
Jul 16, 2018 2539 2546 2515 2529 0 -8.93(-0.35%)
Jul 13, 2018 2522 2553 2515 2538 0 +14.40(+0.57%)
Jul 12, 2018 2522 2537 2508 2523 0 +13.66(+0.54%)
Jul 11, 2018 2492 2524 2479 2509 0 +8.16(+0.33%)
Jul 10, 2018 2485 2517 2472 2501 0 +32.28(+1.31%)
Jul 09, 2018 2482 2489 2455 2469 0 -1.09(-0.04%)
Jul 06, 2018 2462 2480 2450 2470 0 +7.57(+0.31%)
Jul 05, 2018 2453 2470 2434 2463 0 +16.61(+0.68%)
Jul 03, 2018 2446 2446 2446 2446 0 -0.79(-0.03%)
Jul 02, 2018 2426 2456 2407 2447 0 +9.64(+0.40%)
Jun 29, 2018 2444 2471 2425 2437 0 -2.95(-0.12%)
Jun 28, 2018 2435 2458 2387 2440 0 -6.32(-0.26%)
Jun 27, 2018 2460 2491 2399 2446 0 -53.95(-2.16%)
Jun 26, 2018 2538 2553 2490 2500 0 -36.04(-1.42%)
Jun 25, 2018 2567 2593 2518 2536 0 -10.20(-0.40%)
Jun 22, 2018 2540 2560 2521 2547 0 +16.43(+0.65%)
Jun 21, 2018 2530 2545 2506 2530 0 +1.62(+0.06%)
Jun 20, 2018 2515 2535 2494 2529 0 +14.46(+0.58%)
Jun 19, 2018 2473 2517 2463 2514 0 +28.83(+1.16%)
Jun 18, 2018 2502 2514 2467 2485 0 -33.68(-1.34%)
Jun 15, 2018 2519 2526 2490 2519 0 +11.74(+0.47%)
Jun 14, 2018 2508 2523 2493 2507 0 +3.85(+0.15%)
Jun 13, 2018 2526 2537 2493 2503 0 -16.71(-0.66%)
Jun 12, 2018 2516 2535 2495 2520 0 +0.60(+0.02%)
Jun 11, 2018 2493 2541 2466 2519 0 +24.17(+0.97%)
Jun 08, 2018 2466 2511 2456 2495 0 +39.78(+1.62%)
Jun 07, 2018 2474 2487 2436 2455 0 -2.02(-0.08%)
Jun 06, 2018 2429 2463 2414 2458 0 +32.72(+1.35%)
Jun 05, 2018 2419 2441 2392 2425 0 -2.61(-0.11%)
Jun 04, 2018 2436 2455 2393 2427 0 +12.30(+0.51%)
Jun 01, 2018 2395 2421 2371 2415 0 +32.76(+1.38%)
May 31, 2018 2410 2416 2377 2382 0 -28.51(-1.18%)
May 30, 2018 2379 2427 2374 2411 0 +39.98(+1.69%)
May 29, 2018 2374 2394 2343 2371 0 -8.49(-0.36%)
May 25, 2018 2379 2379 2379 2379 0 +87.63(+3.82%)
May 24, 2018 2295 2306 2278 2292 0 -5.30(-0.23%)
May 23, 2018 2299 2314 2280 2297 0 -11.24(-0.49%)
May 22, 2018 2323 2333 2302 2308 0 -9.61(-0.41%)
May 21, 2018 2318 2337 2305 2318 0 +9.06(+0.39%)
May 18, 2018 2310 2323 2288 2309 0 +2.84(+0.12%)
May 17, 2018 2308 2320 2294 2306 0 -1.42(-0.06%)
May 16, 2018 2308 2322 2295 2307 0 +5.72(+0.25%)
May 15, 2018 2305 2320 2291 2302 0 -17.93(-0.77%)
May 14, 2018 2301 2329 2295 2320 0 +19.03(+0.83%)
May 11, 2018 2275 2309 2263 2301 0 +25.43(+1.12%)
May 10, 2018 2246 2296 2236 2275 0 +31.90(+1.42%)
May 09, 2018 2223 2249 2194 2243 0 +21.37(+0.96%)
May 08, 2018 2242 2252 2212 2222 0 -24.04(-1.07%)
May 07, 2018 2243 2267 2226 2246 0 +5.64(+0.25%)
May 04, 2018 2213 2250 2189 2240 0 +18.27(+0.82%)
May 03, 2018 2228 2235 2182 2222 0 -9.51(-0.43%)
May 02, 2018 2235 2253 2221 2232 0 -9.42(-0.42%)
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.