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 (%)
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%)
Jan 01, 2009 1020 1037 1009 1031 0 +0.00(+0.00%)
Dec 31, 2008 1020 1037 1009 1031 0 +10.55(+1.03%)
Dec 30, 2008 1003 1024 992.08 1021 0 +23.71(+2.38%)
Dec 29, 2008 998.86 1009 983.57 997.00 0 -2.05(-0.21%)
Dec 26, 2008 983.77 1003 977.72 999.05 0 +17.95(+1.83%)
Dec 25, 2008 985.55 992.44 965.32 981.10 0 +0.00(+0.00%)
Dec 24, 2008 985.55 992.44 965.32 981.10 0 -2.31(-0.24%)
Dec 23, 2008 1011 1020 975.53 983.42 0 -22.40(-2.23%)
Dec 22, 2008 1004 1016 984.54 1006 0 +1.02(+0.10%)
Dec 19, 2008 1008 1021 976.28 1005 0 +4.29(+0.43%)
Dec 18, 2008 980.68 1017 971.18 1001 0 +8.55(+0.86%)
Dec 17, 2008 984.70 1003 971.26 991.96 0 +1.27(+0.13%)
Dec 16, 2008 955.95 993.60 945.32 990.69 0 +41.21(+4.34%)
Dec 15, 2008 961.73 971.87 926.99 949.48 0 -10.29(-1.07%)
Dec 12, 2008 932.52 961.96 917.73 959.77 0 +9.04(+0.95%)
Dec 11, 2008 954.16 982.91 941.65 950.74 0 -11.15(-1.16%)
Dec 10, 2008 960.70 979.50 946.59 961.88 0 +8.43(+0.88%)
Dec 09, 2008 962.31 983.07 942.46 953.46 0 -12.57(-1.30%)
Dec 08, 2008 974.38 988.32 949.74 966.02 0 +3.27(+0.34%)
Dec 05, 2008 916.12 966.22 898.95 962.75 0 +34.91(+3.76%)
Dec 04, 2008 922.28 955.33 908.83 927.84 0 -2.80(-0.30%)
Dec 03, 2008 907.06 937.37 883.76 930.65 0 +25.95(+2.87%)
Dec 02, 2008 900.55 921.64 880.08 904.70 0 +14.17(+1.59%)
Dec 01, 2008 939.74 950.76 884.88 890.53 0 -70.16(-7.30%)
Nov 28, 2008 936.13 962.90 926.76 960.69 0 +22.68(+2.42%)
Nov 27, 2008 897.08 943.02 887.91 938.01 0 +0.00(+0.00%)
Nov 26, 2008 897.08 943.02 887.91 938.01 0 +29.38(+3.23%)
Nov 25, 2008 922.18 935.10 884.57 908.63 0 -5.08(-0.56%)
Nov 24, 2008 892.81 930.02 875.51 913.72 0 +30.83(+3.49%)
Nov 21, 2008 858.61 888.48 814.63 882.88 0 +35.03(+4.13%)
Nov 20, 2008 890.06 905.84 841.49 847.85 0 -48.23(-5.38%)
Nov 19, 2008 948.93 963.20 894.17 896.08 0 -52.90(-5.57%)
Nov 18, 2008 940.21 964.63 921.17 948.98 0 +5.21(+0.55%)
Nov 17, 2008 949.48 973.76 932.31 943.78 0 -13.91(-1.45%)
Nov 14, 2008 960.58 996.50 940.63 957.69 0 -15.64(-1.61%)
Nov 13, 2008 944.99 982.56 914.40 973.33 0 +40.96(+4.39%)
Nov 12, 2008 945.95 965.07 924.59 932.37 0 -24.08(-2.52%)
Nov 11, 2008 967.29 985.38 944.00 956.45 0 -14.75(-1.52%)
Nov 10, 2008 993.49 1007 957.76 971.20 0 -8.05(-0.82%)
Nov 07, 2008 960.91 986.20 948.32 979.25 0 +22.17(+2.32%)
Nov 06, 2008 965.07 990.90 945.82 957.08 0 -16.71(-1.72%)
Nov 05, 2008 996.47 1022 965.30 973.78 0 -35.15(-3.48%)
Nov 04, 2008 1012 1028 982.76 1009 0 +8.13(+0.81%)
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.