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, 2018 2410 2416 2377 2382 0 -28.51(-1.18%)
May 30, 2018 2379 2427 2374 2411 0 +39.98(+1.69%)
May 29, 2018 2374 2394 2343 2371 0 -8.49(-0.36%)
May 25, 2018 2379 2379 2379 2379 0 +87.63(+3.82%)
May 24, 2018 2295 2306 2278 2292 0 -5.30(-0.23%)
May 23, 2018 2299 2314 2280 2297 0 -11.24(-0.49%)
May 22, 2018 2323 2333 2302 2308 0 -9.61(-0.41%)
May 21, 2018 2318 2337 2305 2318 0 +9.06(+0.39%)
May 18, 2018 2310 2323 2288 2309 0 +2.84(+0.12%)
May 17, 2018 2308 2320 2294 2306 0 -1.42(-0.06%)
May 16, 2018 2308 2322 2295 2307 0 +5.72(+0.25%)
May 15, 2018 2305 2320 2291 2302 0 -17.93(-0.77%)
May 14, 2018 2301 2329 2295 2320 0 +19.03(+0.83%)
May 11, 2018 2275 2309 2263 2301 0 +25.43(+1.12%)
May 10, 2018 2246 2296 2236 2275 0 +31.90(+1.42%)
May 09, 2018 2223 2249 2194 2243 0 +21.37(+0.96%)
May 08, 2018 2242 2252 2212 2222 0 -24.04(-1.07%)
May 07, 2018 2243 2267 2226 2246 0 +5.64(+0.25%)
May 04, 2018 2213 2250 2189 2240 0 +18.27(+0.82%)
May 03, 2018 2228 2235 2182 2222 0 -9.51(-0.43%)
May 02, 2018 2235 2253 2221 2232 0 -9.42(-0.42%)
May 01, 2018 2247 2273 2218 2241 0 +16.42(+0.74%)
Apr 30, 2018 2276 2280 2223 2225 0 -43.32(-1.91%)
Apr 27, 2018 2243 2275 2236 2268 0 +27.16(+1.21%)
Apr 26, 2018 2242 2263 2221 2241 0 +0.75(+0.03%)
Apr 25, 2018 2153 2253 2143 2240 0 +54.73(+2.50%)
Apr 24, 2018 2197 2218 2172 2185 0 -5.30(-0.24%)
Apr 23, 2018 2174 2198 2161 2190 0 +19.79(+0.91%)
Apr 20, 2018 2222 2231 2161 2171 0 -52.00(-2.34%)
Apr 19, 2018 2214 2248 2185 2223 0 -0.05(-0.00%)
Apr 18, 2018 2220 2244 2209 2223 0 +0.51(+0.02%)
Apr 17, 2018 2233 2242 2200 2222 0 +3.91(+0.18%)
Apr 16, 2018 2212 2236 2197 2218 0 +24.62(+1.12%)
Apr 13, 2018 2212 2218 2174 2194 0 -9.88(-0.45%)
Apr 12, 2018 2189 2220 2179 2204 0 +25.98(+1.19%)
Apr 11, 2018 2170 2197 2164 2178 0 -6.53(-0.30%)
Apr 10, 2018 2175 2197 2156 2184 0 +32.32(+1.50%)
Apr 09, 2018 2158 2195 2141 2152 0 +5.60(+0.26%)
Apr 06, 2018 2183 2193 2127 2146 0 -48.87(-2.23%)
Apr 05, 2018 2197 2219 2172 2195 0 +7.35(+0.34%)
Apr 04, 2018 2147 2194 2136 2188 0 +15.38(+0.71%)
Apr 03, 2018 2147 2184 2131 2172 0 +32.77(+1.53%)
Apr 02, 2018 2189 2197 2113 2140 0 -46.18(-2.11%)
Mar 29, 2018 2186 2186 2186 2186 0 +10.66(+0.49%)
Mar 28, 2018 2187 2206 2146 2175 0 -5.64(-0.26%)
Mar 27, 2018 2221 2233 2166 2181 0 -34.19(-1.54%)
Mar 26, 2018 2208 2221 2177 2215 0 +29.78(+1.36%)
Mar 23, 2018 2232 2250 2179 2185 0 -43.46(-1.95%)
Mar 22, 2018 2257 2282 2225 2229 0 -41.21(-1.82%)
Mar 21, 2018 2277 2293 2262 2270 0 -4.21(-0.19%)
Mar 20, 2018 2278 2294 2262 2274 0 +0.50(+0.02%)
Mar 19, 2018 2300 2308 2257 2274 0 -28.77(-1.25%)
Mar 16, 2018 2314 2328 2291 2302 0 -9.18(-0.40%)
Mar 15, 2018 2318 2336 2304 2311 0 -7.01(-0.30%)
Mar 14, 2018 2336 2344 2303 2318 0 -2.30(-0.10%)
Mar 13, 2018 2352 2355 2313 2321 0 -19.01(-0.81%)
Mar 12, 2018 2351 2363 2328 2340 0 -10.99(-0.47%)
Mar 09, 2018 2315 2358 2291 2351 0 +45.18(+1.96%)
Mar 08, 2018 2308 2323 2282 2306 0 +5.19(+0.23%)
Mar 07, 2018 2297 2321 2296 2300 0 -0.24(-0.01%)
Mar 06, 2018 2310 2320 2279 2301 0 +0.22(+0.01%)
Mar 05, 2018 2263 2306 2248 2300 0 +28.16(+1.24%)
Mar 02, 2018 2235 2283 2232 2272 0 +26.93(+1.20%)
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.