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, 2010 1131 1139 1120 1124 0 -7.26(-0.64%)
Apr 29, 2010 1125 1135 1119 1131 0 +12.64(+1.13%)
Apr 28, 2010 1116 1126 1104 1118 0 +4.81(+0.43%)
Apr 27, 2010 1130 1146 1109 1113 0 -7.18(-0.64%)
Apr 26, 2010 1134 1140 1118 1121 0 -24.92(-2.18%)
Apr 23, 2010 1145 1152 1134 1145 0 -13.09(-1.13%)
Apr 22, 2010 1155 1164 1146 1159 0 -6.00(-0.52%)
Apr 21, 2010 1157 1189 1148 1165 0 -9.67(-0.82%)
Apr 20, 2010 1174 1182 1162 1174 0 +6.62(+0.57%)
Apr 19, 2010 1131 1181 1128 1168 0 +25.17(+2.20%)
Apr 16, 2010 1148 1160 1136 1142 0 -9.18(-0.80%)
Apr 15, 2010 1131 1155 1128 1152 0 +17.91(+1.58%)
Apr 14, 2010 1129 1136 1120 1134 0 +4.43(+0.39%)
Apr 13, 2010 1126 1133 1115 1129 0 +1.44(+0.13%)
Apr 12, 2010 1126 1133 1121 1128 0 +2.41(+0.21%)
Apr 09, 2010 1120 1127 1115 1125 0 +5.21(+0.47%)
Apr 08, 2010 1122 1125 1113 1120 0 -2.12(-0.19%)
Apr 07, 2010 1126 1131 1116 1122 0 -4.96(-0.44%)
Apr 06, 2010 1127 1133 1121 1127 0 -1.17(-0.10%)
Apr 05, 2010 1136 1139 1123 1128 0 -1.03(-0.09%)
Apr 01, 2010 1130 1130 1130 0 +13.44(+1.20%)
Mar 31, 2010 1114 1126 1108 1116 0 -2.40(-0.21%)
Mar 30, 2010 1116 1122 1110 1118 0 +4.05(+0.36%)
Mar 29, 2010 1109 1119 1106 1114 0 +7.33(+0.66%)
Mar 26, 2010 1107 1114 1099 1107 0 +5.51(+0.50%)
Mar 25, 2010 1097 1107 1091 1102 0 +8.78(+0.80%)
Mar 24, 2010 1094 1102 1088 1093 0 -2.23(-0.20%)
Mar 23, 2010 1102 1106 1087 1095 0 -14.75(-1.33%)
Mar 22, 2010 1099 1116 1087 1110 0 +9.00(+0.82%)
Mar 19, 2010 1101 1109 1092 1101 0 -5.98(-0.54%)
Mar 18, 2010 1105 1112 1097 1107 0 +4.03(+0.37%)
Mar 17, 2010 1095 1110 1092 1103 0 +7.55(+0.69%)
Mar 16, 2010 1087 1098 1082 1095 0 +8.58(+0.79%)
Mar 15, 2010 1080 1089 1075 1087 0 +7.38(+0.68%)
Mar 12, 2010 1080 1087 1073 1079 0 +0.69(+0.06%)
Mar 11, 2010 1064 1080 1060 1079 0 +12.49(+1.17%)
Mar 10, 2010 1059 1071 1057 1066 0 +3.61(+0.34%)
Mar 09, 2010 1062 1068 1058 1062 0 -2.66(-0.25%)
Mar 08, 2010 1066 1071 1060 1065 0 -4.35(-0.41%)
Mar 05, 2010 1066 1074 1059 1069 0 +6.69(+0.63%)
Mar 04, 2010 1064 1073 1053 1063 0 -1.34(-0.13%)
Mar 03, 2010 1075 1081 1058 1064 0 -11.44(-1.06%)
Mar 02, 2010 1072 1084 1068 1076 0 +3.25(+0.30%)
Mar 01, 2010 1065 1081 1061 1072 0 +8.23(+0.77%)
Feb 26, 2010 1065 1072 1057 1064 0 +0.65(+0.06%)
Feb 25, 2010 1062 1067 1053 1063 0 -3.79(-0.36%)
Feb 24, 2010 1065 1071 1060 1067 0 +4.57(+0.43%)
Feb 23, 2010 1068 1075 1058 1063 0 -10.00(-0.93%)
Feb 22, 2010 1075 1081 1068 1073 0 -1.49(-0.14%)
Feb 19, 2010 1070 1077 1062 1074 0 +2.13(+0.20%)
Feb 18, 2010 1067 1077 1062 1072 0 +2.00(+0.19%)
Feb 17, 2010 1063 1078 1060 1070 0 +9.16(+0.86%)
Feb 16, 2010 1058 1063 1045 1061 0 +7.64(+0.73%)
Feb 12, 2010 1053 1053 1053 0 +2.79(+0.27%)
Feb 11, 2010 1033 1054 1026 1050 0 +9.52(+0.91%)
Feb 10, 2010 1031 1047 1024 1041 0 +5.45(+0.53%)
Feb 09, 2010 1038 1052 1027 1035 0 +1.19(+0.12%)
Feb 08, 2010 1043 1046 1029 1034 0 -10.90(-1.04%)
Feb 05, 2010 1044 1049 1028 1045 0 +1.74(+0.17%)
Feb 04, 2010 1055 1063 1040 1043 0 -17.17(-1.62%)
Feb 03, 2010 1069 1072 1055 1061 0 -11.34(-1.06%)
Feb 02, 2010 1061 1077 1056 1072 0 +11.35(+1.07%)
Feb 01, 2010 1058 1070 1050 1061 0 +6.78(+0.64%)
Jan 29, 2010 1049 1067 1040 1054 0 -2.66(-0.25%)
Jan 28, 2010 1070 1079 1053 1056 0 -11.73(-1.10%)
Jan 27, 2010 1080 1086 1059 1068 0 -11.83(-1.10%)
Jan 26, 2010 1072 1089 1066 1080 0 +0.74(+0.07%)
Jan 25, 2010 1076 1091 1046 1079 0 -8.82(-0.81%)
Jan 22, 2010 1105 1111 1083 1088 0 -19.97(-1.80%)
Jan 21, 2010 1124 1129 1100 1108 0 -14.74(-1.31%)
Jan 20, 2010 1132 1142 1109 1123 0 -17.23(-1.51%)
Jan 19, 2010 1122 1144 1120 1140 0 +20.45(+1.83%)
Jan 15, 2010 1120 1120 1120 0 -15.26(-1.34%)
Jan 14, 2010 1120 1137 1114 1135 0 +16.18(+1.45%)
Jan 13, 2010 1108 1124 1101 1119 0 +15.75(+1.43%)
Jan 12, 2010 1110 1117 1097 1103 0 -9.19(-0.83%)
Jan 11, 2010 1109 1120 1105 1112 0 +8.30(+0.75%)
Jan 08, 2010 1103 1115 1095 1104 0 -1.31(-0.12%)
Jan 07, 2010 1098 1110 1090 1105 0 +2.47(+0.22%)
Jan 06, 2010 1116 1124 1089 1103 0 -16.44(-1.47%)
Jan 05, 2010 1133 1138 1111 1119 0 -17.27(-1.52%)
Jan 04, 2010 1130 1141 1118 1136 0 +14.74(+1.31%)
Dec 31, 2009 1122 1122 1122 0 -12.90(-1.14%)
Dec 30, 2009 1139 1143 1127 1134 0 -5.06(-0.44%)
Dec 29, 2009 1143 1149 1137 1140 0 -2.37(-0.21%)
Dec 28, 2009 1142 1147 1135 1142 0 +0.49(+0.04%)
Dec 24, 2009 1141 1146 1134 1141 0 +2.04(+0.18%)
Dec 23, 2009 1137 1148 1132 1139 0 +2.78(+0.24%)
Dec 22, 2009 1132 1145 1127 1137 0 +4.00(+0.35%)
Dec 21, 2009 1126 1141 1122 1133 0 +14.12(+1.26%)
Dec 18, 2009 1118 1132 1104 1118 0 +2.35(+0.21%)
Dec 17, 2009 1127 1131 1110 1116 0 -14.66(-1.30%)
Dec 16, 2009 1134 1148 1121 1131 0 -3.24(-0.29%)
Dec 15, 2009 1121 1141 1116 1134 0 +12.03(+1.07%)
Dec 14, 2009 1122 1127 1113 1122 0 +21.44(+1.95%)
Dec 11, 2009 1092 1109 1087 1101 0 +9.91(+0.91%)
Dec 10, 2009 1089 1097 1084 1091 0 +5.88(+0.54%)
Dec 09, 2009 1090 1095 1080 1085 0 -4.84(-0.44%)
Dec 08, 2009 1088 1099 1080 1090 0 -4.38(-0.40%)
Dec 07, 2009 1083 1102 1079 1094 0 +8.53(+0.79%)
Dec 04, 2009 1083 1101 1076 1085 0 +9.65(+0.90%)
Dec 03, 2009 1088 1095 1072 1076 0 -13.33(-1.22%)
Dec 02, 2009 1089 1098 1082 1089 0 -0.56(-0.05%)
Dec 01, 2009 1085 1098 1078 1090 0 +14.36(+1.34%)
Nov 30, 2009 1079 1085 1068 1075 0 -4.58(-0.42%)
Nov 27, 2009 1068 1088 1063 1080 0 -15.22(-1.39%)
Nov 25, 2009 1095 1095 1095 0 +0.46(+0.04%)
Nov 24, 2009 1089 1100 1082 1095 0 +2.35(+0.22%)
Nov 23, 2009 1084 1097 1080 1092 0 +13.42(+1.24%)
Nov 20, 2009 1073 1085 1071 1079 0 +1.91(+0.18%)
Nov 19, 2009 1084 1086 1065 1077 0 -8.00(-0.74%)
Nov 18, 2009 1091 1097 1080 1085 0 -6.94(-0.64%)
Nov 17, 2009 1091 1099 1080 1092 0 -2.40(-0.22%)
Nov 16, 2009 1081 1100 1077 1094 0 +17.66(+1.64%)
Nov 13, 2009 1072 1083 1067 1077 0 +6.08(+0.57%)
Nov 12, 2009 1075 1087 1060 1071 0 -6.57(-0.61%)
Nov 11, 2009 1085 1089 1068 1077 0 -4.87(-0.45%)
Nov 10, 2009 1080 1092 1076 1082 0 -2.14(-0.20%)
Nov 09, 2009 1075 1088 1066 1084 0 +14.04(+1.31%)
Nov 06, 2009 1068 1076 1058 1070 0 +2.16(+0.20%)
Nov 05, 2009 1054 1072 1051 1068 0 +17.15(+1.63%)
Nov 04, 2009 1055 1066 1048 1051 0 -1.29(-0.12%)
Nov 03, 2009 1046 1055 1038 1052 0 +4.55(+0.43%)
Nov 02, 2009 1046 1059 1036 1048 0 +5.44(+0.52%)
Oct 30, 2009 1053 1063 1034 1042 0 -14.67(-1.39%)
Oct 29, 2009 1050 1061 1043 1057 0 +6.44(+0.61%)
Oct 28, 2009 1069 1076 1047 1050 0 -19.64(-1.84%)
Oct 27, 2009 1067 1083 1060 1070 0 +4.14(+0.39%)
Oct 26, 2009 1072 1086 1060 1066 0 -5.16(-0.48%)
Oct 23, 2009 1072 1081 1065 1071 0 -12.68(-1.17%)
Oct 22, 2009 1062 1088 1056 1084 0 +22.50(+2.12%)
Oct 21, 2009 1071 1083 1055 1061 0 -8.91(-0.83%)
Oct 20, 2009 1061 1075 1058 1070 0 -1.61(-0.15%)
Oct 19, 2009 1049 1078 1045 1072 0 +25.68(+2.45%)
Oct 16, 2009 1046 1053 1036 1046 0 -10.08(-0.95%)
Oct 15, 2009 1052 1061 1044 1056 0 +1.89(+0.18%)
Oct 14, 2009 1039 1060 1032 1054 0 +19.40(+1.87%)
Oct 13, 2009 1042 1046 1028 1035 0 -8.24(-0.79%)
Oct 12, 2009 1047 1054 1037 1043 0 -0.36(-0.03%)
Oct 09, 2009 1032 1046 1029 1043 0 +14.47(+1.41%)
Oct 08, 2009 1025 1038 1019 1029 0 +6.79(+0.66%)
Oct 07, 2009 1015 1027 1010 1022 0 +5.58(+0.55%)
Oct 06, 2009 1010 1024 1001 1017 0 +9.40(+0.93%)
Oct 05, 2009 997.31 1011 987.05 1007 0 +10.75(+1.08%)
Oct 02, 2009 993.07 1005 983.06 996.45 0 +0.68(+0.07%)
Oct 01, 2009 1006 1011 993.14 995.77 0 -12.80(-1.27%)
Sep 30, 2009 1011 1017 994.79 1009 0 -1.11(-0.11%)
Sep 29, 2009 1018 1021 1003 1010 0 -7.95(-0.78%)
Sep 28, 2009 1008 1025 1005 1018 0 +11.43(+1.14%)
Sep 25, 2009 1007 1020 990.95 1006 0 -1.70(-0.17%)
Sep 24, 2009 1022 1030 1001 1008 0 -12.80(-1.25%)
Sep 23, 2009 1021 1037 1005 1021 0 +0.56(+0.05%)
Sep 22, 2009 993.91 1054 983.13 1020 0 +26.12(+2.63%)
Sep 21, 2009 983.06 1009 975.53 994.02 0 +5.21(+0.53%)
Sep 18, 2009 993.28 1006 977.90 988.80 0 -1.89(-0.19%)
Sep 17, 2009 1003 1011 976.67 990.70 0 -19.91(-1.97%)
Sep 16, 2009 1009 1025 990.35 1011 0 -13.36(-1.30%)
Sep 15, 2009 1036 1040 1018 1024 0 -14.68(-1.41%)
Sep 14, 2009 1031 1046 1028 1039 0 +5.19(+0.50%)
Sep 11, 2009 1031 1043 1024 1033 0 +2.32(+0.22%)
Sep 10, 2009 1018 1033 1010 1031 0 +12.20(+1.20%)
Sep 09, 2009 1010 1026 1003 1019 0 +8.51(+0.84%)
Sep 08, 2009 1026 1031 1001 1010 0 -12.35(-1.21%)
Sep 04, 2009 1023 1023 1023 0 +7.46(+0.73%)
Sep 03, 2009 1008 1025 998.79 1015 0 +6.65(+0.66%)
Sep 02, 2009 1003 1020 998.91 1009 0 +3.15(+0.31%)
Sep 01, 2009 1014 1025 997.17 1006 0 -16.94(-1.66%)
Aug 31, 2009 1031 1038 1014 1022 0 -11.76(-1.14%)
Aug 28, 2009 1044 1048 1028 1034 0 -7.09(-0.68%)
Aug 27, 2009 1044 1049 1029 1041 0 -0.75(-0.07%)
Aug 26, 2009 1040 1050 1030 1042 0 +0.07(+0.01%)
Aug 25, 2009 1038 1052 1032 1042 0 +4.54(+0.44%)
Aug 24, 2009 1036 1043 1027 1037 0 +1.23(+0.12%)
Aug 21, 2009 1033 1041 1023 1036 0 +8.87(+0.86%)
Aug 20, 2009 1019 1032 1011 1027 0 +9.37(+0.92%)
Aug 19, 2009 1001 1022 998.50 1018 0 +8.97(+0.89%)
Aug 18, 2009 1018 1022 1001 1009 0 -5.06(-0.50%)
Aug 17, 2009 1004 1027 998.27 1014 0 +3.63(+0.36%)
Aug 14, 2009 1016 1026 999.62 1010 0 -6.36(-0.63%)
Aug 13, 2009 1012 1020 999.21 1017 0 +3.98(+0.39%)
Aug 12, 2009 1005 1022 996.62 1013 0 +6.78(+0.67%)
Aug 11, 2009 1007 1020 998.71 1006 0 -5.35(-0.53%)
Aug 10, 2009 1002 1015 994.60 1011 0 +8.02(+0.80%)
Aug 07, 2009 1001 1013 995.53 1003 0 +8.08(+0.81%)
Aug 06, 2009 996.60 1006 981.72 995.29 0 -2.06(-0.21%)
Aug 05, 2009 1010 1016 992.56 997.35 0 -15.10(-1.49%)
Aug 04, 2009 1009 1021 1003 1012 0 +2.08(+0.21%)
Aug 03, 2009 1020 1023 995.51 1010 0 -3.10(-0.31%)
Jul 31, 2009 1013 1028 1002 1013 0 +0.93(+0.09%)
Jul 30, 2009 1029 1034 1007 1013 0 -12.38(-1.21%)
Jul 29, 2009 1009 1036 1003 1025 0 +20.38(+2.03%)
Jul 28, 2009 1024 1042 980.19 1005 0 -23.51(-2.29%)
Jul 27, 2009 1032 1036 1015 1028 0 -2.75(-0.27%)
Jul 24, 2009 1013 1034 1010 1031 0 +11.17(+1.10%)
Jul 23, 2009 1012 1032 1002 1020 0 +8.12(+0.80%)
Jul 22, 2009 1010 1028 1003 1012 0 -20.67(-2.00%)
Jul 21, 2009 1030 1046 1010 1032 0 -8.00(-0.77%)
Jun 26, 2009 1042 1050 1025 1040 0 -3.11(-0.30%)
Jun 25, 2009 1028 1049 1022 1043 0 +24.35(+2.39%)
Jun 24, 2009 1013 1026 1001 1019 0 +16.27(+1.62%)
Jun 23, 2009 1005 1015 991.07 1003 0 -2.15(-0.21%)
Jun 22, 2009 1017 1020 997.13 1005 0 -19.11(-1.87%)
Jun 19, 2009 1026 1040 1010 1024 0 +2.34(+0.23%)
Jun 18, 2009 993.30 1026 986.71 1022 0 +28.38(+2.86%)
Jun 17, 2009 963.24 1001 956.35 993.22 0 +31.63(+3.29%)
Jun 16, 2009 965.28 976.67 950.09 961.59 0 +2.20(+0.23%)
Jun 15, 2009 975.83 979.59 952.97 959.38 0 -22.56(-2.30%)
Jun 12, 2009 965.86 987.43 957.14 981.95 0 +12.34(+1.27%)
Jun 11, 2009 963.10 980.22 958.25 969.61 0 +10.95(+1.14%)
Jun 10, 2009 965.15 970.56 950.52 958.66 0 -0.63(-0.07%)
Jun 09, 2009 963.94 970.63 949.82 959.29 0 +0.85(+0.09%)
Jun 08, 2009 954.79 968.48 952.81 958.44 0 -10.35(-1.07%)
Jun 05, 2009 979.69 987.83 960.74 968.79 0 -9.95(-1.02%)
Jun 04, 2009 984.75 992.03 967.10 978.74 0 -3.94(-0.40%)
Jun 03, 2009 980.61 992.48 972.57 982.68 0 -1.97(-0.20%)
Jun 02, 2009 973.23 994.84 965.96 984.65 0 +9.72(+1.00%)
Jun 01, 2009 971.06 981.09 963.59 974.93 0 +13.36(+1.39%)
May 29, 2009 955.47 965.18 943.79 961.57 0 +8.51(+0.89%)
May 28, 2009 954.62 966.00 943.49 953.06 0 +4.49(+0.47%)
May 27, 2009 951.92 962.38 942.98 948.57 0 -3.94(-0.41%)
May 26, 2009 928.08 957.31 919.04 952.51 0 +24.01(+2.59%)
May 25, 2009 934.13 944.06 923.90 928.50 0 +0.00(+0.00%)
May 22, 2009 934.13 944.06 923.90 928.50 0 -3.62(-0.39%)
May 21, 2009 945.32 952.16 924.35 932.12 0 -16.92(-1.78%)
May 20, 2009 958.52 967.29 942.32 949.04 0 -9.66(-1.01%)
May 19, 2009 965.05 973.21 951.75 958.70 0 +6.06(+0.64%)
May 18, 2009 949.72 957.08 931.86 952.63 0 +8.08(+0.86%)
May 15, 2009 968.91 972.21 939.31 944.55 0 -24.88(-2.57%)
May 14, 2009 971.62 980.25 954.21 969.43 0 -0.70(-0.07%)
May 13, 2009 974.42 985.87 962.50 970.13 0 -13.25(-1.35%)
May 12, 2009 985.33 997.89 973.37 983.39 0 -1.35(-0.14%)
May 11, 2009 984.97 998.62 972.64 984.74 0 -6.52(-0.66%)
May 08, 2009 982.23 1004 956.46 991.26 0 +11.99(+1.22%)
May 07, 2009 976.46 995.17 969.54 979.28 0 +9.14(+0.94%)
May 06, 2009 985.60 989.70 957.43 970.14 0 -11.03(-1.12%)
May 05, 2009 968.84 985.73 958.04 981.17 0 +10.73(+1.11%)
May 04, 2009 960.89 971.73 955.15 970.44 0 +15.28(+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.