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 (%)
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%)
Jan 02, 2013 1178 1182 1165 1178 0 +13.47(+1.16%)
Dec 31, 2012 1165 1165 1165 0 +10.04(+0.87%)
Dec 28, 2012 1167 1172 1154 1155 0 -16.33(-1.39%)
Dec 27, 2012 1168 1177 1162 1171 0 +15.97(+1.38%)
Dec 26, 2012 1160 1166 1148 1155 0 -3.40(-0.29%)
Dec 24, 2012 1159 1159 1159 0 -4.67(-0.40%)
Dec 21, 2012 1166 1173 1159 1163 0 -10.29(-0.88%)
Dec 20, 2012 1181 1184 1168 1174 0 -5.02(-0.43%)
Dec 19, 2012 1184 1191 1175 1179 0 -5.91(-0.50%)
Dec 18, 2012 1172 1193 1167 1185 0 +11.92(+1.02%)
Dec 17, 2012 1162 1182 1165 1173 0 +5.07(+0.43%)
Dec 14, 2012 1158 1179 1160 1168 0 +1.00(+0.09%)
Dec 13, 2012 1162 1176 1162 1167 0 -2.52(-0.22%)
Dec 12, 2012 1148 1181 1152 1169 0 +13.56(+1.17%)
Dec 11, 2012 1139 1160 1144 1156 0 +10.82(+0.95%)
Dec 10, 2012 1139 1151 1140 1145 0 -2.95(-0.26%)
Dec 07, 2012 1146 1151 1138 1148 0 +1.82(+0.16%)
Dec 06, 2012 1140 1150 1136 1146 0 +5.53(+0.48%)
Dec 05, 2012 1138 1147 1125 1140 0 +3.17(+0.28%)
Dec 04, 2012 1132 1143 1125 1137 0 -2.13(-0.19%)
Nov 30, 2012 1139 1149 1129 1139 0 +0.38(+0.03%)
Nov 29, 2012 1130 1148 1126 1139 0 +12.51(+1.11%)
Nov 28, 2012 1118 1130 1111 1126 0 +6.14(+0.55%)
Nov 27, 2012 1117 1128 1112 1120 0 +0.33(+0.03%)
Nov 26, 2012 1125 1133 1108 1120 0 -11.93(-1.05%)
Nov 24, 2012 1124 1134 1120 1132 0 +0.00(+0.00%)
Nov 23, 2012 1124 1134 1120 1132 0 +10.68(+0.95%)
Nov 21, 2012 1121 1121 1121 0 -0.47(-0.04%)
Nov 20, 2012 1128 1132 1111 1122 0 -8.31(-0.74%)
Nov 19, 2012 1125 1137 1117 1130 0 +8.54(+0.76%)
Nov 16, 2012 1113 1132 1107 1121 0 +9.74(+0.88%)
Nov 15, 2012 1110 1125 1099 1112 0 +3.53(+0.32%)
Nov 14, 2012 1124 1131 1104 1108 0 -14.31(-1.27%)
Nov 13, 2012 1133 1141 1120 1122 0 -7.43(-0.66%)
Nov 12, 2012 1135 1143 1126 1130 0 -1.61(-0.14%)
Nov 09, 2012 1129 1146 1123 1132 0 -2.57(-0.23%)
Nov 08, 2012 1149 1156 1131 1134 0 -22.10(-1.91%)
Nov 07, 2012 1172 1181 1152 1156 0 -21.03(-1.79%)
Nov 06, 2012 1172 1186 1162 1177 0 +6.00(+0.51%)
Nov 05, 2012 1152 1176 1149 1171 0 +13.70(+1.18%)
Nov 02, 2012 1167 1173 1151 1158 0 -5.38(-0.46%)
Nov 01, 2012 1150 1167 1146 1163 0 +14.52(+1.26%)
Oct 31, 2012 1159 1164 1141 1148 0 -8.93(-0.77%)
Oct 26, 2012 1157 1157 1157 0 -9.20(-0.79%)
Oct 25, 2012 1168 1173 1157 1166 0 +4.40(+0.38%)
Oct 24, 2012 1167 1173 1157 1162 0 -0.72(-0.06%)
Oct 23, 2012 1175 1176 1157 1163 0 -22.29(-1.88%)
Oct 19, 2012 1205 1213 1178 1185 0 -28.75(-2.37%)
Oct 18, 2012 1207 1223 1184 1214 0 -0.44(-0.04%)
Oct 17, 2012 1241 1251 1209 1214 0 -52.63(-4.15%)
Oct 16, 2012 1270 1281 1245 1267 0 -4.10(-0.32%)
Oct 15, 2012 1262 1275 1257 1271 0 +9.78(+0.78%)
Oct 12, 2012 1276 1281 1258 1261 0 -11.81(-0.93%)
Oct 11, 2012 1265 1285 1262 1273 0 +13.45(+1.07%)
Oct 10, 2012 1266 1272 1254 1260 0 -4.42(-0.35%)
Oct 09, 2012 1282 1288 1260 1264 0 -22.09(-1.72%)
Oct 08, 2012 1281 1294 1274 1286 0 +3.94(+0.31%)
Oct 06, 2012 1287 1294 1276 1282 0 +0.00(+0.00%)
Oct 05, 2012 1287 1294 1276 1282 0 -2.51(-0.20%)
Oct 04, 2012 1273 1286 1262 1285 0 +11.63(+0.91%)
Oct 03, 2012 1272 1281 1262 1273 0 +4.90(+0.39%)
Oct 02, 2012 1272 1279 1257 1268 0 +0.82(+0.06%)
Oct 01, 2012 1266 1277 1253 1267 0 +5.38(+0.43%)
Sep 28, 2012 1253 1268 1245 1262 0 +2.49(+0.20%)
Sep 27, 2012 1241 1265 1239 1259 0 +19.08(+1.54%)
Sep 26, 2012 1250 1257 1237 1240 0 -11.25(-0.90%)
Sep 25, 2012 1249 1262 1244 1252 0 +4.35(+0.35%)
Sep 24, 2012 1251 1255 1238 1247 0 -6.18(-0.49%)
Sep 21, 2012 1248 1259 1244 1253 0 +9.03(+0.73%)
Sep 20, 2012 1241 1251 1234 1244 0 -1.78(-0.14%)
Sep 19, 2012 1244 1251 1234 1246 0 +4.88(+0.39%)
Sep 18, 2012 1236 1250 1231 1241 0 +6.39(+0.52%)
Sep 17, 2012 1228 1239 1221 1235 0 +6.46(+0.53%)
Sep 14, 2012 1227 1235 1217 1228 0 +0.31(+0.03%)
Sep 13, 2012 1212 1232 1207 1228 0 +15.17(+1.25%)
Sep 12, 2012 1219 1226 1208 1213 0 -6.25(-0.51%)
Sep 11, 2012 1219 1226 1213 1219 0 +1.39(+0.11%)
Sep 10, 2012 1222 1228 1212 1218 0 -3.41(-0.28%)
Sep 07, 2012 1233 1235 1217 1221 0 -8.93(-0.73%)
Sep 06, 2012 1221 1243 1216 1230 0 +13.87(+1.14%)
Sep 05, 2012 1212 1224 1206 1216 0 +5.72(+0.47%)
Sep 04, 2012 1200 1214 1191 1211 0 +8.09(+0.67%)
Aug 31, 2012 1203 1203 1203 0 +6.14(+0.51%)
Aug 30, 2012 1206 1211 1190 1196 0 -14.79(-1.22%)
Aug 29, 2012 1208 1220 1202 1211 0 +0.04(+0.00%)
Aug 27, 2012 1212 1220 1204 1211 0 +0.98(+0.08%)
Aug 24, 2012 1194 1215 1191 1210 0 +15.66(+1.31%)
Aug 23, 2012 1207 1210 1189 1194 0 -12.18(-1.01%)
Aug 22, 2012 1214 1221 1199 1207 0 -6.08(-0.50%)
Aug 21, 2012 1217 1226 1208 1213 0 -2.81(-0.23%)
Aug 20, 2012 1205 1225 1201 1216 0 +6.64(+0.55%)
Aug 17, 2012 1210 1214 1199 1209 0 +1.58(+0.13%)
Aug 16, 2012 1191 1211 1188 1207 0 +15.47(+1.30%)
Aug 15, 2012 1192 1202 1185 1192 0 +0.48(+0.04%)
Aug 14, 2012 1195 1202 1185 1191 0 +0.18(+0.02%)
Aug 13, 2012 1191 1196 1185 1191 0 -0.20(-0.02%)
Aug 11, 2012 1190 1198 1179 1191 0 +0.00(+0.00%)
Aug 10, 2012 1190 1198 1179 1191 0 -3.63(-0.30%)
Aug 09, 2012 1192 1207 1183 1195 0 +2.56(+0.21%)
Aug 08, 2012 1179 1196 1175 1192 0 +14.72(+1.25%)
Aug 07, 2012 1171 1186 1169 1178 0 -2.78(-0.24%)
Aug 06, 2012 1172 1194 1176 1181 0 -4.24(-0.36%)
Aug 03, 2012 1162 1193 1171 1185 0 +21.13(+1.82%)
Aug 02, 2012 1151 1175 1151 1164 0 -10.64(-0.91%)
Aug 01, 2012 1171 1200 1165 1174 0 +14.45(+1.25%)
Jul 31, 2012 1169 1180 1158 1160 0 -9.50(-0.81%)
Jul 30, 2012 1168 1176 1159 1169 0 -0.40(-0.03%)
Jul 27, 2012 1164 1175 1157 1170 0 +7.57(+0.65%)
Jul 26, 2012 1163 1169 1153 1162 0 +10.76(+0.93%)
Jul 25, 2012 1149 1159 1140 1151 0 +3.49(+0.30%)
Jul 24, 2012 1151 1161 1138 1148 0 -3.76(-0.33%)
Jul 23, 2012 1155 1165 1141 1152 0 -16.85(-1.44%)
Jul 20, 2012 1196 1207 1162 1169 0 -38.70(-3.21%)
Jul 19, 2012 1209 1223 1185 1207 0 -49.86(-3.97%)
Jul 18, 2012 1241 1261 1240 1257 0 +11.06(+0.89%)
Jul 17, 2012 1255 1261 1238 1246 0 -15.45(-1.22%)
Jul 16, 2012 1258 1268 1251 1261 0 +1.56(+0.12%)
Jul 14, 2012 1253 1265 1245 1260 0 +0.00(+0.00%)
Jul 13, 2012 1253 1265 1245 1260 0 +5.73(+0.46%)
Jul 12, 2012 1227 1265 1221 1254 0 +24.46(+1.99%)
Jul 11, 2012 1228 1236 1221 1230 0 -2.74(-0.22%)
Jul 10, 2012 1207 1239 1224 1232 0 +6.56(+0.54%)
Jul 09, 2012 1193 1230 1214 1226 0 +8.19(+0.67%)
Jul 06, 2012 1193 1224 1210 1218 0 -5.58(-0.46%)
Jul 05, 2012 1201 1233 1214 1223 0 -1.99(-0.16%)
Jul 03, 2012 1225 1225 1225 0 +1.07(+0.09%)
Jul 02, 2012 1224 1239 1212 1224 0 +7.43(+0.61%)
Jun 30, 2012 1217 1230 1207 1217 0 -0.49(-0.04%)
Jun 29, 2012 1217 1230 1207 1217 0 +12.59(+1.05%)
Jun 28, 2012 1172 1213 1164 1205 0 +28.40(+2.41%)
Jun 27, 2012 1169 1187 1165 1176 0 +5.38(+0.46%)
Jun 26, 2012 1167 1179 1160 1171 0 +6.32(+0.54%)
Jun 25, 2012 1171 1177 1161 1165 0 -12.53(-1.06%)
Jun 22, 2012 1168 1184 1165 1177 0 +16.07(+1.38%)
Jun 21, 2012 1183 1191 1158 1161 0 -18.91(-1.60%)
Jun 20, 2012 1176 1187 1167 1180 0 +3.15(+0.27%)
Jun 19, 2012 1164 1180 1162 1177 0 +13.23(+1.14%)
Jun 18, 2012 1154 1167 1150 1164 0 +6.02(+0.52%)
Jun 15, 2012 1151 1161 1143 1158 0 +8.36(+0.73%)
Jun 14, 2012 1139 1155 1132 1149 0 +14.30(+1.26%)
Jun 13, 2012 1129 1146 1126 1135 0 +2.79(+0.25%)
Jun 12, 2012 1129 1137 1118 1132 0 +6.93(+0.62%)
Jun 11, 2012 1139 1142 1124 1125 0 -7.24(-0.64%)
Jun 08, 2012 1115 1138 1110 1132 0 +14.38(+1.29%)
Jun 07, 2012 1129 1134 1113 1118 0 -2.54(-0.23%)
Jun 06, 2012 1110 1126 1092 1121 0 +4.26(+0.38%)
Jun 05, 2012 1110 1127 1103 1116 0 +1.38(+0.12%)
Jun 04, 2012 1106 1120 1097 1115 0 +15.07(+1.37%)
Jun 02, 2012 1112 1116 1092 1100 0 +0.00(+0.00%)
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.