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 29, 2009 955.47 965.18 943.79 961.57 0 +8.51(+0.89%)
May 28, 2009 954.62 966.00 943.49 953.06 0 +4.49(+0.47%)
May 27, 2009 951.92 962.38 942.98 948.57 0 -3.94(-0.41%)
May 26, 2009 928.08 957.31 919.04 952.51 0 +24.01(+2.59%)
May 25, 2009 934.13 944.06 923.90 928.50 0 +0.00(+0.00%)
May 22, 2009 934.13 944.06 923.90 928.50 0 -3.62(-0.39%)
May 21, 2009 945.32 952.16 924.35 932.12 0 -16.92(-1.78%)
May 20, 2009 958.52 967.29 942.32 949.04 0 -9.66(-1.01%)
May 19, 2009 965.05 973.21 951.75 958.70 0 +6.06(+0.64%)
May 18, 2009 949.72 957.08 931.86 952.63 0 +8.08(+0.86%)
May 15, 2009 968.91 972.21 939.31 944.55 0 -24.88(-2.57%)
May 14, 2009 971.62 980.25 954.21 969.43 0 -0.70(-0.07%)
May 13, 2009 974.42 985.87 962.50 970.13 0 -13.25(-1.35%)
May 12, 2009 985.33 997.89 973.37 983.39 0 -1.35(-0.14%)
May 11, 2009 984.97 998.62 972.64 984.74 0 -6.52(-0.66%)
May 08, 2009 982.23 1004 956.46 991.26 0 +11.99(+1.22%)
May 07, 2009 976.46 995.17 969.54 979.28 0 +9.14(+0.94%)
May 06, 2009 985.60 989.70 957.43 970.14 0 -11.03(-1.12%)
May 05, 2009 968.84 985.73 958.04 981.17 0 +10.73(+1.11%)
May 04, 2009 960.89 971.73 955.15 970.44 0 +15.28(+1.60%)
May 01, 2009 969.46 976.94 941.78 955.16 0 -11.93(-1.23%)
Apr 30, 2009 954.78 989.10 947.18 967.09 0 -0.00(-0.00%)
Apr 29, 2009 965.45 978.79 952.12 967.10 0 +5.88(+0.61%)
Apr 28, 2009 954.10 976.67 948.06 961.21 0 +5.08(+0.53%)
Apr 27, 2009 937.29 965.16 930.33 956.13 0 +18.13(+1.93%)
Apr 24, 2009 940.66 952.15 925.91 938.00 0 +1.87(+0.20%)
Apr 23, 2009 965.04 975.21 920.51 936.12 0 -26.03(-2.71%)
Apr 22, 2009 961.32 978.20 949.53 962.15 0 -30.26(-3.05%)
Apr 21, 2009 969.39 1006 960.70 992.40 0 +27.91(+2.89%)
Apr 20, 2009 962.60 981.06 953.17 964.49 0 -8.02(-0.82%)
Apr 17, 2009 963.14 978.23 956.23 972.51 0 +13.48(+1.41%)
Apr 16, 2009 956.83 967.49 942.00 959.04 0 +7.24(+0.76%)
Apr 15, 2009 942.93 958.45 933.49 951.79 0 +8.69(+0.92%)
Apr 14, 2009 936.91 951.07 928.64 943.10 0 -1.11(-0.12%)
Apr 13, 2009 941.92 951.76 932.73 944.21 0 -3.67(-0.39%)
Apr 10, 2009 943.71 954.19 930.79 947.88 0 +0.00(+0.00%)
Apr 09, 2009 943.71 954.19 930.79 947.88 0 +19.02(+2.05%)
Apr 08, 2009 930.06 941.42 913.82 928.86 0 +3.66(+0.40%)
Apr 07, 2009 921.01 938.55 913.84 925.20 0 -9.01(-0.96%)
Apr 06, 2009 932.32 950.30 921.06 934.21 0 +0.48(+0.05%)
Apr 03, 2009 938.84 946.86 915.45 933.73 0 -4.40(-0.47%)
Apr 02, 2009 936.68 955.03 924.37 938.13 0 +15.00(+1.63%)
Apr 01, 2009 916.11 926.60 896.56 923.13 0 +1.19(+0.13%)
Mar 31, 2009 918.82 938.11 911.95 921.94 0 +9.02(+0.99%)
Mar 30, 2009 909.58 926.00 891.31 912.92 0 -1.25(-0.14%)
Mar 27, 2009 921.92 930.01 907.07 914.17 0 -17.84(-1.91%)
Mar 26, 2009 918.57 936.26 908.25 932.01 0 +16.69(+1.82%)
Mar 25, 2009 905.68 926.20 895.18 915.32 0 +13.73(+1.52%)
Mar 24, 2009 905.17 920.23 892.03 901.59 0 -7.24(-0.80%)
Mar 23, 2009 888.58 910.32 882.34 908.83 0 +29.79(+3.39%)
Mar 20, 2009 881.82 898.11 872.07 879.04 0 +0.68(+0.08%)
Mar 19, 2009 897.24 905.57 867.39 878.36 0 -15.98(-1.79%)
Mar 18, 2009 894.15 916.17 882.55 894.34 0 -2.05(-0.23%)
Mar 17, 2009 887.71 902.93 872.37 896.38 0 +9.34(+1.05%)
Mar 16, 2009 900.45 913.93 882.13 887.04 0 -8.34(-0.93%)
Mar 13, 2009 879.58 902.24 869.23 895.38 0 +15.96(+1.81%)
Mar 12, 2009 845.18 883.16 838.91 879.42 0 +32.89(+3.88%)
Mar 11, 2009 867.99 885.16 842.01 846.54 0 -17.53(-2.03%)
Mar 10, 2009 844.47 868.75 835.47 864.07 0 +27.76(+3.32%)
Mar 09, 2009 848.68 862.46 827.49 836.31 0 -23.63(-2.75%)
Mar 06, 2009 836.14 870.47 822.74 859.94 0 -5.98(-0.69%)
Mar 05, 2009 881.60 890.41 860.78 865.91 0 -30.40(-3.39%)
Mar 04, 2009 880.53 912.81 873.58 896.31 0 +22.89(+2.62%)
Mar 03, 2009 873.43 894.71 858.59 873.42 0 +7.79(+0.90%)
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.