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, 2015 1328 1342 1315 1330 0 +16.78(+1.28%)
Sep 29, 2015 1322 1352 1300 1313 0 -8.27(-0.63%)
Sep 28, 2015 1377 1381 1304 1322 0 -69.24(-4.98%)
Sep 25, 2015 1431 1436 1380 1391 0 -32.28(-2.27%)
Sep 24, 2015 1426 1432 1406 1423 0 -13.84(-0.96%)
Sep 23, 2015 1444 1453 1430 1437 0 -4.98(-0.35%)
Sep 22, 2015 1450 1453 1430 1442 0 -22.22(-1.52%)
Sep 21, 2015 1478 1490 1452 1464 0 -2.60(-0.18%)
Sep 18, 2015 1473 1487 1461 1467 0 -22.76(-1.53%)
Sep 17, 2015 1481 1506 1475 1490 0 +10.33(+0.70%)
Sep 16, 2015 1474 1488 1463 1479 0 +9.89(+0.67%)
Sep 15, 2015 1458 1476 1447 1469 0 +16.91(+1.16%)
Sep 14, 2015 1453 1459 1441 1453 0 +3.09(+0.21%)
Sep 11, 2015 1436 1451 1423 1449 0 +6.46(+0.45%)
Sep 10, 2015 1438 1453 1434 1443 0 +1.55(+0.11%)
Sep 09, 2015 1469 1492 1438 1441 0 -15.71(-1.08%)
Sep 08, 2015 1451 1465 1437 1457 0 +26.60(+1.86%)
Sep 04, 2015 1431 1431 1431 1431 0 -25.09(-1.72%)
Sep 03, 2015 1457 1488 1448 1456 0 +5.91(+0.41%)
Sep 02, 2015 1446 1457 1425 1450 0 +16.42(+1.15%)
Sep 01, 2015 1440 1457 1425 1433 0 -37.29(-2.54%)
Aug 31, 2015 1491 1504 1466 1471 0 -21.64(-1.45%)
Aug 28, 2015 1486 1502 1478 1492 0 +0.64(+0.04%)
Aug 27, 2015 1474 1501 1464 1492 0 +27.25(+1.86%)
Aug 26, 2015 1442 1467 1422 1464 0 +45.71(+3.22%)
Aug 25, 2015 1470 1473 1412 1419 0 -20.59(-1.43%)
Aug 24, 2015 1444 1486 1423 1439 0 -59.04(-3.94%)
Aug 21, 2015 1502 1522 1490 1498 0 -15.50(-1.02%)
Aug 20, 2015 1547 1553 1512 1514 0 -47.21(-3.02%)
Aug 19, 2015 1555 1573 1541 1561 0 -2.34(-0.15%)
Aug 18, 2015 1569 1582 1557 1563 0 -3.83(-0.24%)
Aug 17, 2015 1544 1569 1531 1567 0 +17.44(+1.13%)
Aug 14, 2015 1543 1557 1532 1550 0 +6.60(+0.43%)
Aug 13, 2015 1550 1561 1538 1543 0 -6.61(-0.43%)
Aug 12, 2015 1540 1553 1523 1550 0 -0.87(-0.06%)
Aug 11, 2015 1558 1567 1535 1551 0 -16.30(-1.04%)
Aug 10, 2015 1561 1579 1554 1567 0 +16.78(+1.08%)
Aug 07, 2015 1568 1571 1524 1550 0 -19.36(-1.23%)
Aug 06, 2015 1599 1603 1559 1569 0 -30.01(-1.88%)
Aug 05, 2015 1603 1616 1580 1599 0 +1.63(+0.10%)
Aug 04, 2015 1600 1612 1588 1598 0 +0.36(+0.02%)
Aug 03, 2015 1602 1614 1588 1597 0 +2.79(+0.17%)
Jul 31, 2015 1585 1607 1582 1595 0 +14.23(+0.90%)
Jul 30, 2015 1585 1591 1567 1580 0 -6.93(-0.44%)
Jul 29, 2015 1558 1596 1549 1587 0 +34.50(+2.22%)
Jul 28, 2015 1553 1560 1508 1553 0 +4.67(+0.30%)
Jul 27, 2015 1561 1567 1540 1548 0 -17.84(-1.14%)
Jul 24, 2015 1579 1591 1562 1566 0 -17.74(-1.12%)
Jul 23, 2015 1553 1605 1542 1584 0 +25.76(+1.65%)
Jul 22, 2015 1542 1563 1537 1558 0 +6.13(+0.39%)
Jul 21, 2015 1576 1578 1545 1552 0 -20.02(-1.27%)
Jul 20, 2015 1577 1581 1556 1572 0 -4.20(-0.27%)
Jul 17, 2015 1585 1590 1568 1576 0 -12.94(-0.81%)
Jul 16, 2015 1586 1593 1569 1589 0 +11.80(+0.75%)
Jul 15, 2015 1591 1598 1568 1577 0 -15.00(-0.94%)
Jul 14, 2015 1574 1597 1567 1592 0 +21.08(+1.34%)
Jul 13, 2015 1557 1575 1552 1571 0 +27.09(+1.75%)
Jul 10, 2015 1549 1557 1536 1544 0 +12.08(+0.79%)
Jul 09, 2015 1523 1541 1519 1532 0 +25.12(+1.67%)
Jul 08, 2015 1534 1542 1503 1507 0 -36.38(-2.36%)
Jul 07, 2015 1542 1549 1519 1543 0 +6.49(+0.42%)
Jul 06, 2015 1525 1543 1517 1537 0 -6.03(-0.39%)
Jul 02, 2015 1543 1543 1543 1543 0 -19.65(-1.26%)
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.