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 (%)
Sep 30, 2010 1016 1027 1008 1020 0 +9.16(+0.91%)
Sep 29, 2010 1003 1020 1004 1011 0 +0.23(+0.02%)
Sep 28, 2010 989.12 1014 985.17 1010 0 +16.89(+1.70%)
Sep 27, 2010 998.61 1005 987.81 993.56 0 -10.22(-1.02%)
Sep 24, 2010 996.18 1009 994.39 1004 0 +11.20(+1.13%)
Sep 23, 2010 987.44 1007 988.37 992.58 0 -5.00(-0.50%)
Sep 22, 2010 994.76 1007 991.88 997.58 0 -3.96(-0.40%)
Sep 21, 2010 1001 1014 996.21 1002 0 -7.68(-0.76%)
Sep 20, 2010 982.33 1012 984.70 1009 0 +22.17(+2.25%)
Sep 17, 2010 984.04 993.62 978.24 987.05 0 -6.51(-0.66%)
Sep 15, 2010 973.95 996.39 976.11 993.57 0 +10.62(+1.08%)
Sep 14, 2010 965.89 988.63 966.87 982.95 0 +11.93(+1.23%)
Sep 13, 2010 984.27 994.61 964.87 971.02 0 -20.21(-2.04%)
Sep 10, 2010 972.03 997.81 972.20 991.23 0 +12.33(+1.26%)
Sep 09, 2010 963.17 982.21 964.03 978.90 0 +18.78(+1.96%)
Sep 08, 2010 956.40 968.18 953.85 960.12 0 +0.80(+0.08%)
Sep 07, 2010 958.83 973.42 955.76 959.32 0 -8.22(-0.85%)
Sep 03, 2010 967.54 967.54 967.54 0 +12.24(+1.28%)
Sep 02, 2010 943.09 958.00 944.01 955.31 0 +7.04(+0.74%)
Sep 01, 2010 930.70 951.46 931.45 948.27 0 +22.55(+2.44%)
Aug 31, 2010 920.54 941.76 919.17 925.72 0 -14.66(-1.56%)
Aug 30, 2010 945.61 956.28 937.82 940.38 0 -11.26(-1.18%)
Aug 27, 2010 940.84 957.29 935.59 951.64 0 +2.49(+0.26%)
Aug 26, 2010 951.25 964.57 944.06 949.15 0 -9.66(-1.01%)
Aug 25, 2010 942.27 964.03 944.91 958.80 0 +8.66(+0.91%)
Aug 24, 2010 948.74 962.66 942.72 950.14 0 -13.90(-1.44%)
Aug 23, 2010 967.18 981.56 961.97 964.04 0 -4.26(-0.44%)
Aug 20, 2010 953.37 973.16 955.68 968.30 0 +4.03(+0.42%)
Aug 19, 2010 975.61 984.61 958.45 964.27 0 -21.68(-2.20%)
Aug 18, 2010 981.58 992.03 977.44 985.95 0 -0.36(-0.04%)
Aug 17, 2010 975.99 992.95 973.75 986.31 0 +12.74(+1.31%)
Aug 16, 2010 965.17 978.61 960.33 973.57 0 -1.95(-0.20%)
Aug 13, 2010 969.32 983.54 968.86 975.52 0 -2.52(-0.26%)
Aug 12, 2010 956.83 984.30 956.21 978.04 0 +3.89(+0.40%)
Aug 11, 2010 985.01 993.46 969.02 974.15 0 -27.48(-2.74%)
Aug 10, 2010 988.43 1014 983.89 1002 0 +2.30(+0.23%)
Aug 09, 2010 991.91 1005 990.00 999.33 0 +5.23(+0.53%)
Aug 06, 2010 987.16 997.74 980.09 994.09 0 -2.33(-0.23%)
Aug 05, 2010 986.13 998.97 982.81 996.42 0 +0.25(+0.03%)
Aug 04, 2010 980.58 1000 982.02 996.17 0 +11.28(+1.15%)
Aug 03, 2010 979.64 997.25 974.49 984.88 0 -2.04(-0.21%)
Aug 02, 2010 971.84 991.39 968.10 986.93 0 +20.58(+2.13%)
Jul 30, 2010 960.55 970.63 945.06 966.35 0 +9.96(+1.04%)
Jul 29, 2010 976.55 985.13 947.65 956.40 0 -14.01(-1.44%)
Jul 28, 2010 979.45 986.08 962.08 970.40 0 -7.87(-0.80%)
Jul 27, 2010 984.54 994.14 962.79 978.27 0 -0.49(-0.05%)
Jul 26, 2010 965.44 983.50 960.69 978.76 0 +17.27(+1.80%)
Jul 23, 2010 954.53 972.82 948.90 961.49 0 +6.87(+0.72%)
Jul 22, 2010 1005 1010 943.94 954.62 0 -34.55(-3.49%)
Jul 21, 2010 990.52 1009 975.01 989.16 0 -36.35(-3.54%)
Jul 20, 2010 1021 1028 997.98 1026 0 +13.02(+1.29%)
Jul 19, 2010 1006 1021 1002 1012 0 +4.91(+0.49%)
Jul 16, 2010 1011 1032 1004 1008 0 -24.35(-2.36%)
Jul 15, 2010 1028 1042 1020 1032 0 +1.86(+0.18%)
Jul 14, 2010 1022 1036 1017 1030 0 +3.49(+0.34%)
Jul 13, 2010 1016 1030 1008 1027 0 +22.32(+2.22%)
Jul 12, 2010 1003 1012 995.50 1004 0 -1.91(-0.19%)
Jul 09, 2010 1004 1015 996.59 1006 0 -5.24(-0.52%)
Jul 08, 2010 1002 1017 1002 1011 0 +35.11(+3.60%)
Jul 07, 2010 964.63 978.35 955.78 976.30 0 +13.83(+1.44%)
Jul 06, 2010 977.93 981.54 956.13 962.47 0 -27.59(-2.79%)
Jul 02, 2010 991.18 1003 982.24 990.06 0 -6.23(-0.63%)
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.