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 (%)
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%)
Mar 02, 2009 875.53 893.62 859.10 865.63 0 -28.04(-3.14%)
Feb 27, 2009 913.45 928.25 886.41 893.68 0 -35.51(-3.82%)
Feb 26, 2009 980.64 986.57 927.81 929.19 0 -43.81(-4.50%)
Feb 25, 2009 988.39 999.12 965.40 973.00 0 -19.35(-1.95%)
Feb 24, 2009 977.50 998.85 967.22 992.36 0 +20.39(+2.10%)
Feb 23, 2009 1006 1009 967.07 971.97 0 -25.72(-2.58%)
Feb 20, 2009 987.58 1007 969.59 997.69 0 -1.08(-0.11%)
Feb 19, 2009 1005 1018 992.38 998.77 0 +1.26(+0.13%)
Feb 18, 2009 1009 1013 988.13 997.52 0 -2.42(-0.24%)
Feb 17, 2009 996.56 1014 986.71 999.93 0 -23.41(-2.29%)
Feb 16, 2009 1015 1035 1003 1023 0 +0.00(+0.00%)
Feb 13, 2009 1015 1035 1003 1023 0 +9.22(+0.91%)
Feb 12, 2009 963.17 1016 946.40 1014 0 +15.09(+1.51%)
Feb 11, 2009 1009 1018 981.00 999.03 0 +6.72(+0.68%)
Feb 10, 2009 1016 1030 986.41 992.31 0 -17.43(-1.73%)
Feb 09, 2009 1012 1019 993.54 1010 0 -4.49(-0.44%)
Feb 06, 2009 993.07 1020 987.96 1014 0 +19.84(+1.99%)
Feb 05, 2009 969.76 1001 965.06 994.39 0 +18.48(+1.89%)
Feb 04, 2009 987.47 998.79 968.00 975.91 0 -10.16(-1.03%)
Feb 03, 2009 979.38 993.47 964.43 986.07 0 +11.31(+1.16%)
Feb 02, 2009 950.97 979.49 941.36 974.76 0 +16.45(+1.72%)
Jan 30, 2009 961.44 972.82 946.62 958.31 0 -5.00(-0.52%)
Jan 29, 2009 973.13 986.44 952.90 963.31 0 -16.72(-1.71%)
Jan 28, 2009 980.37 987.88 961.61 980.04 0 +11.00(+1.14%)
Jan 27, 2009 970.67 981.09 954.22 969.04 0 +4.31(+0.45%)
Jan 26, 2009 948.27 975.09 928.22 964.73 0 +47.83(+5.22%)
Jan 23, 2009 920.68 932.56 900.97 916.89 0 -17.51(-1.87%)
Jan 22, 2009 936.46 948.17 919.00 934.40 0 -13.89(-1.46%)
Jan 21, 2009 938.38 953.67 915.06 948.29 0 +19.81(+2.13%)
Jan 20, 2009 965.60 977.86 925.26 928.48 0 -42.79(-4.41%)
Jan 19, 2009 957.30 978.93 945.65 971.27 0 +0.00(+0.00%)
Jan 16, 2009 957.30 978.93 945.65 971.27 0 +13.50(+1.41%)
Jan 15, 2009 957.54 971.71 929.75 957.78 0 +4.71(+0.49%)
Jan 14, 2009 961.26 971.45 943.37 953.06 0 -21.44(-2.20%)
Jan 13, 2009 948.79 982.38 942.32 974.50 0 +17.70(+1.85%)
Jan 12, 2009 960.34 971.65 946.42 956.80 0 -7.72(-0.80%)
Jan 09, 2009 976.19 984.26 950.67 964.52 0 -16.90(-1.72%)
Jan 08, 2009 978.88 988.66 964.21 981.41 0 -1.00(-0.10%)
Jan 07, 2009 975.35 997.81 957.80 982.42 0 -5.96(-0.60%)
Jan 06, 2009 992.02 1011 959.69 988.38 0 -43.39(-4.21%)
Jan 05, 2009 1038 1048 1012 1032 0 -9.28(-0.89%)
Jan 02, 2009 1039 1049 1012 1041 0 +9.79(+0.95%)
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.