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, 2012 1154 1161 1148 1157 0 +2.62(+0.23%)
Apr 27, 2012 1158 1164 1150 1154 0 -1.22(-0.11%)
Apr 26, 2012 1153 1164 1147 1155 0 +1.18(+0.10%)
Apr 25, 2012 1160 1166 1151 1154 0 +0.53(+0.05%)
Apr 24, 2012 1147 1163 1141 1154 0 +7.83(+0.68%)
Apr 23, 2012 1152 1156 1141 1146 0 -14.80(-1.28%)
Apr 20, 2012 1173 1177 1158 1161 0 -9.22(-0.79%)
Apr 19, 2012 1181 1187 1161 1170 0 -13.87(-1.17%)
Apr 18, 2012 1203 1211 1173 1184 0 -16.12(-1.34%)
Apr 17, 2012 1167 1206 1166 1200 0 +37.23(+3.20%)
Apr 16, 2012 1165 1172 1153 1163 0 +1.56(+0.13%)
Apr 13, 2012 1177 1180 1159 1161 0 -17.63(-1.50%)
Apr 12, 2012 1185 1191 1166 1179 0 -4.20(-0.36%)
Apr 11, 2012 1180 1194 1177 1183 0 +10.91(+0.93%)
Apr 10, 2012 1186 1197 1168 1172 0 -14.87(-1.25%)
Apr 09, 2012 1207 1209 1185 1187 0 -35.99(-2.94%)
Apr 05, 2012 1215 1226 1211 1223 0 +2.41(+0.20%)
Apr 04, 2012 1227 1230 1218 1220 0 -14.39(-1.17%)
Apr 03, 2012 1232 1240 1222 1235 0 +3.77(+0.31%)
Apr 02, 2012 1212 1237 1209 1231 0 +18.85(+1.55%)
Mar 30, 2012 1213 1220 1203 1212 0 -0.85(-0.07%)
Mar 29, 2012 1196 1215 1190 1213 0 +8.30(+0.69%)
Mar 28, 2012 1209 1215 1198 1205 0 -4.76(-0.39%)
Mar 27, 2012 1214 1218 1202 1210 0 -2.27(-0.19%)
Mar 26, 2012 1187 1213 1182 1212 0 +30.09(+2.55%)
Mar 23, 2012 1190 1196 1160 1182 0 -7.28(-0.61%)
Mar 22, 2012 1191 1201 1184 1189 0 -9.13(-0.76%)
Mar 21, 2012 1187 1204 1182 1198 0 +12.17(+1.03%)
Mar 20, 2012 1190 1196 1184 1186 0 -9.53(-0.80%)
Mar 19, 2012 1189 1203 1185 1196 0 +5.37(+0.45%)
Mar 16, 2012 1195 1201 1185 1190 0 -2.97(-0.25%)
Mar 15, 2012 1186 1197 1177 1193 0 +9.35(+0.79%)
Mar 14, 2012 1173 1189 1165 1184 0 +10.55(+0.90%)
Mar 13, 2012 1168 1176 1157 1173 0 +10.86(+0.93%)
Mar 12, 2012 1174 1176 1159 1162 0 -9.02(-0.77%)
Mar 09, 2012 1163 1177 1161 1171 0 +9.43(+0.81%)
Mar 08, 2012 1162 1170 1156 1162 0 +5.54(+0.48%)
Mar 07, 2012 1149 1159 1145 1156 0 +9.01(+0.79%)
Mar 06, 2012 1150 1160 1143 1147 0 -12.57(-1.08%)
Mar 05, 2012 1155 1166 1150 1160 0 +1.07(+0.09%)
Mar 02, 2012 1156 1166 1149 1159 0 +0.99(+0.09%)
Mar 01, 2012 1162 1170 1143 1158 0 -1.31(-0.11%)
Feb 29, 2012 1170 1174 1156 1159 0 -14.02(-1.19%)
Feb 28, 2012 1166 1179 1161 1173 0 +12.47(+1.07%)
Feb 27, 2012 1143 1165 1139 1161 0 +12.08(+1.05%)
Feb 24, 2012 1143 1155 1131 1149 0 +7.56(+0.66%)
Feb 23, 2012 1138 1148 1135 1141 0 +1.14(+0.10%)
Feb 22, 2012 1138 1147 1133 1140 0 -1.39(-0.12%)
Feb 21, 2012 1141 1148 1133 1141 0 +1.02(+0.09%)
Feb 17, 2012 1140 1140 1140 0 -5.55(-0.48%)
Feb 16, 2012 1131 1149 1126 1146 0 +15.03(+1.33%)
Feb 15, 2012 1144 1146 1122 1131 0 -17.04(-1.48%)
Feb 14, 2012 1141 1153 1137 1148 0 +1.65(+0.14%)
Feb 13, 2012 1153 1162 1138 1146 0 -1.65(-0.14%)
Feb 10, 2012 1146 1155 1120 1148 0 -13.65(-1.18%)
Feb 09, 2012 1166 1169 1152 1162 0 -6.30(-0.54%)
Feb 08, 2012 1169 1179 1163 1168 0 -2.02(-0.17%)
Feb 07, 2012 1162 1176 1156 1170 0 +4.70(+0.40%)
Feb 06, 2012 1179 1183 1159 1165 0 -19.79(-1.67%)
Feb 03, 2012 1183 1189 1175 1185 0 +12.18(+1.04%)
Feb 02, 2012 1173 1178 1162 1173 0 -0.14(-0.01%)
Feb 01, 2012 1170 1182 1159 1173 0 +10.74(+0.92%)
Jan 31, 2012 1167 1173 1153 1162 0 +1.04(+0.09%)
Jan 30, 2012 1162 1168 1148 1161 0 -9.03(-0.77%)
Jan 27, 2012 1163 1176 1158 1170 0 +4.64(+0.40%)
Jan 26, 2012 1173 1181 1156 1166 0 -16.87(-1.43%)
Jan 25, 2012 1170 1193 1154 1182 0 +4.79(+0.41%)
Jan 24, 2012 1156 1184 1143 1178 0 +49.82(+4.42%)
Jan 23, 2012 1131 1136 1120 1128 0 -4.60(-0.41%)
Jan 20, 2012 1136 1141 1123 1132 0 -4.81(-0.42%)
Jan 19, 2012 1122 1141 1107 1137 0 +7.42(+0.66%)
Jan 18, 2012 1129 1137 1118 1130 0 +0.74(+0.07%)
Jan 17, 2012 1128 1139 1121 1129 0 +12.18(+1.09%)
Jan 13, 2012 1117 1117 1117 0 -7.24(-0.64%)
Jan 12, 2012 1124 1131 1114 1124 0 +2.58(+0.23%)
Jan 11, 2012 1123 1128 1116 1122 0 -3.08(-0.27%)
Jan 10, 2012 1133 1143 1117 1125 0 +0.16(+0.01%)
Jan 09, 2012 1124 1132 1114 1124 0 +0.59(+0.05%)
Jan 06, 2012 1116 1130 1110 1124 0 +7.20(+0.64%)
Jan 05, 2012 1109 1119 1101 1117 0 +2.05(+0.18%)
Jan 04, 2012 1115 1120 1104 1115 0 -0.25(-0.02%)
Dec 30, 2011 1117 1123 1110 1115 0 -2.88(-0.26%)
Dec 29, 2011 1112 1121 1107 1118 0 +8.81(+0.79%)
Dec 28, 2011 1134 1136 1106 1109 0 -23.97(-2.12%)
Dec 27, 2011 1127 1139 1125 1133 0 -50.33(-4.25%)
Dec 23, 2011 1183 1183 1183 0 +19.24(+1.65%)
Dec 21, 2011 1155 1170 1153 1164 0 +5.49(+0.47%)
Dec 20, 2011 1141 1162 1139 1159 0 +30.90(+2.74%)
Dec 19, 2011 1139 1150 1124 1128 0 -6.64(-0.59%)
Dec 16, 2011 1140 1146 1128 1134 0 +1.26(+0.11%)
Dec 15, 2011 1129 1144 1122 1133 0 +5.72(+0.51%)
Dec 14, 2011 1126 1141 1121 1127 0 +0.27(+0.02%)
Dec 13, 2011 1139 1150 1123 1127 0 -8.50(-0.75%)
Dec 12, 2011 1148 1151 1131 1136 0 -15.46(-1.34%)
Dec 09, 2011 955.13 1159 1140 1151 0 +10.51(+0.92%)
Dec 08, 2011 971.97 1167 1138 1140 0 -23.38(-2.01%)
Dec 07, 2011 974.97 1170 1149 1164 0 -1.39(-0.12%)
Dec 06, 2011 983.59 1177 1160 1165 0 -3.21(-0.27%)
Dec 05, 2011 1185 1189 1160 1168 0 -4.91(-0.42%)
Dec 02, 2011 1173 1191 1165 1173 0 +8.65(+0.74%)
Dec 01, 2011 1168 1183 1156 1165 0 -6.16(-0.53%)
Nov 30, 2011 1161 1174 1152 1171 0 +32.38(+2.84%)
Nov 29, 2011 1132 1147 1129 1138 0 +5.31(+0.47%)
Nov 28, 2011 1120 1135 1113 1133 0 +27.75(+2.51%)
Nov 25, 2011 1105 1119 1102 1105 0 -6.63(-0.60%)
Nov 23, 2011 1112 1112 1112 0 -6.29(-0.56%)
Nov 22, 2011 1104 1130 1098 1118 0 +13.93(+1.26%)
Nov 21, 2011 1106 1113 1098 1104 0 -14.32(-1.28%)
Nov 18, 2011 1121 1126 1109 1119 0 +1.65(+0.15%)
Nov 17, 2011 1127 1132 1106 1117 0 -12.75(-1.13%)
Nov 16, 2011 1138 1150 1126 1130 0 -20.38(-1.77%)
Nov 15, 2011 1152 1161 1144 1150 0 -4.79(-0.41%)
Nov 14, 2011 1148 1161 1142 1155 0 -0.59(-0.05%)
Nov 11, 2011 1154 1166 1145 1156 0 +8.15(+0.71%)
Nov 10, 2011 1137 1155 1128 1147 0 +19.52(+1.73%)
Nov 09, 2011 1144 1149 1117 1128 0 -36.33(-3.12%)
Nov 08, 2011 1153 1172 1148 1164 0 +14.52(+1.26%)
Nov 07, 2011 1142 1156 1134 1150 0 +12.50(+1.10%)
Nov 04, 2011 1131 1145 1118 1137 0 -1.59(-0.14%)
Nov 03, 2011 1140 1149 1128 1139 0 +7.29(+0.64%)
Nov 02, 2011 1133 1143 1120 1132 0 +15.48(+1.39%)
Nov 01, 2011 1126 1138 1110 1116 0 -28.03(-2.45%)
Oct 31, 2011 1164 1172 1143 1144 0 -32.27(-2.74%)
Oct 28, 2011 1161 1183 1153 1176 0 +9.67(+0.83%)
Oct 27, 2011 1164 1171 1144 1167 0 +22.80(+1.99%)
Oct 26, 2011 1154 1161 1134 1144 0 -5.18(-0.45%)
Oct 25, 2011 1141 1177 1136 1149 0 +45.67(+4.14%)
Oct 24, 2011 1091 1108 1083 1103 0 +15.36(+1.41%)
Oct 21, 2011 1084 1093 1076 1088 0 +14.86(+1.38%)
Oct 20, 2011 1081 1088 1050 1073 0 -7.21(-0.67%)
Oct 19, 2011 1090 1101 1078 1080 0 -9.73(-0.89%)
Oct 18, 2011 1065 1096 1061 1090 0 +25.33(+2.38%)
Oct 17, 2011 1067 1077 1059 1065 0 -7.19(-0.67%)
Oct 14, 2011 1061 1074 1055 1072 0 +18.02(+1.71%)
Oct 13, 2011 1062 1065 1042 1054 0 -12.27(-1.15%)
Oct 12, 2011 1057 1075 1051 1066 0 +13.03(+1.24%)
Oct 11, 2011 1047 1061 1034 1053 0 -4.59(-0.43%)
Oct 10, 2011 1044 1059 1038 1058 0 +21.23(+2.05%)
Oct 07, 2011 1042 1048 1024 1037 0 -0.68(-0.07%)
Oct 06, 2011 1024 1039 1021 1037 0 +16.24(+1.59%)
Oct 05, 2011 1037 1044 1011 1021 0 -14.43(-1.39%)
Oct 04, 2011 1006 1039 992.75 1035 0 +21.54(+2.12%)
Oct 03, 2011 1044 1060 1007 1014 0 -8.00(-0.78%)
Sep 30, 2011 1029 1051 1013 1022 0 -18.80(-1.81%)
Sep 29, 2011 1043 1050 1017 1041 0 +13.55(+1.32%)
Sep 28, 2011 1054 1057 1025 1027 0 -25.21(-2.40%)
Sep 27, 2011 1053 1068 1041 1052 0 +13.50(+1.30%)
Sep 26, 2011 1017 1042 1009 1039 0 +27.10(+2.68%)
Sep 23, 2011 990.83 1016 985.22 1012 0 +8.34(+0.83%)
Sep 22, 2011 1004 1021 989.29 1003 0 -24.45(-2.38%)
Sep 21, 2011 1050 1062 1027 1028 0 -23.35(-2.22%)
Sep 20, 2011 1052 1069 1043 1051 0 +6.52(+0.62%)
Sep 19, 2011 1045 1055 1024 1045 0 -18.24(-1.72%)
Sep 16, 2011 1065 1071 1049 1063 0 +6.29(+0.60%)
Sep 15, 2011 1072 1077 1035 1057 0 -7.66(-0.72%)
Sep 14, 2011 1061 1078 1043 1064 0 +8.39(+0.79%)
Sep 13, 2011 1060 1070 1040 1056 0 -1.90(-0.18%)
Sep 12, 2011 1043 1064 1032 1058 0 +2.65(+0.25%)
Sep 09, 2011 1078 1090 1041 1055 0 -30.61(-2.82%)
Sep 08, 2011 1098 1111 1080 1086 0 -18.50(-1.68%)
Sep 07, 2011 1085 1110 1077 1104 0 +33.96(+3.17%)
Sep 06, 2011 1043 1077 1035 1070 0 +2.29(+0.21%)
Sep 02, 2011 1068 1068 1068 0 -19.16(-1.76%)
Sep 01, 2011 1094 1113 1081 1087 0 -7.66(-0.70%)
Aug 31, 2011 1088 1107 1083 1095 0 +10.94(+1.01%)
Aug 30, 2011 1080 1092 1069 1084 0 -2.70(-0.25%)
Aug 29, 2011 1066 1090 1064 1087 0 +30.11(+2.85%)
Aug 26, 2011 1030 1060 1011 1056 0 +20.08(+1.94%)
Aug 25, 2011 1064 1068 1030 1036 0 -23.05(-2.18%)
Aug 24, 2011 1043 1062 1033 1059 0 +11.78(+1.12%)
Aug 23, 2011 1016 1049 1008 1048 0 +34.78(+3.43%)
Aug 22, 2011 1044 1049 1005 1013 0 -14.03(-1.37%)
Aug 19, 2011 1027 1052 1019 1027 0 -11.29(-1.09%)
Aug 18, 2011 1058 1065 1026 1038 0 -43.29(-4.00%)
Aug 17, 2011 1094 1104 1069 1081 0 -9.49(-0.87%)
Aug 16, 2011 1088 1103 1075 1091 0 -0.95(-0.09%)
Aug 15, 2011 1052 1096 1046 1092 0 +44.16(+4.21%)
Aug 12, 2011 1041 1060 1033 1048 0 +10.52(+1.01%)
Aug 11, 2011 1007 1051 999.50 1037 0 +34.35(+3.43%)
Aug 10, 2011 1037 1048 997.39 1003 0 -51.41(-4.88%)
Aug 09, 2011 1065 1060 996.75 1054 0 +33.20(+3.25%)
Aug 08, 2011 1067 1081 1020 1021 0 -69.06(-6.33%)
Aug 05, 2011 1092 1114 1066 1090 0 +8.57(+0.79%)
Aug 04, 2011 1106 1116 1081 1082 0 -35.55(-3.18%)
Aug 03, 2011 1114 1121 1086 1117 0 +4.08(+0.37%)
Aug 02, 2011 1122 1137 1109 1113 0 -21.33(-1.88%)
Aug 01, 2011 1172 1173 1112 1134 0 -27.71(-2.38%)
Jul 29, 2011 1156 1177 1145 1162 0 -1.33(-0.11%)
Jul 28, 2011 1165 1179 1159 1163 0 -3.80(-0.33%)
Jul 27, 2011 1187 1191 1164 1167 0 -19.07(-1.61%)
Jul 26, 2011 1198 1200 1179 1186 0 -10.95(-0.91%)
Jul 25, 2011 1204 1207 1188 1197 0 -13.79(-1.14%)
Jul 22, 2011 1208 1215 1203 1211 0 -11.73(-0.96%)
Jul 21, 2011 1233 1237 1201 1223 0 -5.36(-0.44%)
Jul 20, 2011 1237 1246 1217 1228 0 -14.36(-1.16%)
Jul 19, 2011 1223 1246 1214 1242 0 +15.62(+1.27%)
Jul 18, 2011 1233 1248 1218 1227 0 +10.11(+0.83%)
Jul 15, 2011 1217 1226 1205 1217 0 +3.34(+0.28%)
Jul 14, 2011 1218 1228 1208 1213 0 -5.34(-0.44%)
Jul 13, 2011 1231 1237 1212 1219 0 -9.38(-0.76%)
Jul 12, 2011 1226 1243 1222 1228 0 +0.04(+0.00%)
Jul 11, 2011 1238 1242 1224 1228 0 -20.07(-1.61%)
Jul 08, 2011 1251 1257 1237 1248 0 -14.04(-1.11%)
Jul 07, 2011 1264 1270 1251 1262 0 +6.28(+0.50%)
Jul 06, 2011 1239 1261 1238 1256 0 +13.17(+1.06%)
Jul 05, 2011 1246 1249 1236 1243 0 -4.14(-0.33%)
Jul 01, 2011 1247 1247 1247 0 +19.58(+1.60%)
Jun 30, 2011 1217 1234 1215 1227 0 +15.09(+1.24%)
Jun 29, 2011 1224 1227 1206 1212 0 -9.50(-0.78%)
Jun 28, 2011 1220 1227 1208 1222 0 +4.58(+0.38%)
Jun 27, 2011 1211 1222 1205 1217 0 +5.07(+0.42%)
Jun 24, 2011 1223 1229 1203 1212 0 -10.43(-0.85%)
Jun 23, 2011 1224 1229 1201 1223 0 -9.29(-0.75%)
Jun 22, 2011 1233 1243 1227 1232 0 -2.79(-0.23%)
Jun 21, 2011 1235 1241 1227 1235 0 +4.47(+0.36%)
Jun 20, 2011 1236 1238 1224 1230 0 +5.64(+0.46%)
Jun 17, 2011 1230 1240 1219 1224 0 +0.92(+0.08%)
Jun 16, 2011 1216 1230 1209 1224 0 +7.52(+0.62%)
Jun 15, 2011 1217 1230 1210 1216 0 -9.06(-0.74%)
Jun 14, 2011 1219 1232 1216 1225 0 +10.62(+0.87%)
Jun 13, 2011 1213 1225 1204 1214 0 +3.75(+0.31%)
Jun 10, 2011 1216 1224 1207 1211 0 -9.93(-0.81%)
Jun 09, 2011 1212 1228 1208 1221 0 +7.69(+0.63%)
Jun 08, 2011 1211 1220 1205 1213 0 -2.08(-0.17%)
Jun 07, 2011 1218 1224 1212 1215 0 -0.04(-0.00%)
Jun 06, 2011 1222 1228 1213 1215 0 -10.95(-0.89%)
Jun 03, 2011 1226 1236 1220 1226 0 -7.00(-0.57%)
May 24, 2011 1237 1243 1229 1233 0 -5.93(-0.48%)
May 23, 2011 1242 1247 1225 1239 0 -15.95(-1.27%)
May 20, 2011 1254 1261 1248 1255 0 -4.37(-0.35%)
May 19, 2011 1255 1265 1247 1259 0 +9.05(+0.72%)
May 18, 2011 1245 1255 1238 1250 0 +6.12(+0.49%)
May 17, 2011 1238 1253 1231 1244 0 +3.25(+0.26%)
May 16, 2011 1237 1249 1232 1241 0 -3.37(-0.27%)
May 13, 2011 1249 1256 1235 1244 0 -6.97(-0.56%)
May 12, 2011 1233 1254 1226 1251 0 +16.07(+1.30%)
May 11, 2011 1237 1243 1229 1235 0 -7.18(-0.58%)
May 10, 2011 1238 1248 1230 1242 0 +6.86(+0.56%)
May 09, 2011 1225 1239 1213 1235 0 +8.60(+0.70%)
May 06, 2011 1222 1237 1217 1227 0 +12.73(+1.05%)
May 05, 2011 1204 1223 1203 1214 0 +1.38(+0.11%)
May 04, 2011 1220 1231 1207 1213 0 -8.49(-0.70%)
May 03, 2011 1238 1241 1216 1221 0 -19.82(-1.60%)
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.