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 29, 2016 1572 1584 1555 1569 0 -5.03(-0.32%)
Apr 28, 2016 1579 1603 1569 1574 0 -15.46(-0.97%)
Apr 27, 2016 1585 1595 1570 1589 0 +4.29(+0.27%)
Apr 26, 2016 1576 1591 1569 1585 0 +12.68(+0.81%)
Apr 25, 2016 1574 1589 1543 1572 0 +19.45(+1.25%)
Apr 22, 2016 1547 1557 1530 1553 0 +8.63(+0.56%)
Apr 21, 2016 1529 1561 1508 1544 0 +14.87(+0.97%)
Apr 20, 2016 1526 1538 1513 1529 0 +3.56(+0.23%)
Apr 19, 2016 1535 1540 1518 1526 0 -2.73(-0.18%)
Apr 18, 2016 1526 1542 1517 1528 0 +1.49(+0.10%)
Apr 15, 2016 1521 1530 1509 1527 0 +8.32(+0.55%)
Apr 14, 2016 1507 1527 1500 1519 0 +12.15(+0.81%)
Apr 13, 2016 1505 1512 1494 1506 0 +10.55(+0.71%)
Apr 12, 2016 1495 1504 1485 1496 0 +2.96(+0.20%)
Apr 11, 2016 1499 1507 1484 1493 0 -4.01(-0.27%)
Apr 08, 2016 1507 1512 1489 1497 0 +1.97(+0.13%)
Apr 07, 2016 1502 1520 1485 1495 0 -17.78(-1.18%)
Apr 06, 2016 1476 1517 1474 1513 0 +36.69(+2.49%)
Apr 05, 2016 1478 1495 1472 1476 0 -14.79(-0.99%)
Apr 04, 2016 1496 1506 1483 1491 0 -5.49(-0.37%)
Apr 01, 2016 1468 1500 1459 1496 0 +21.07(+1.43%)
Mar 31, 2016 1478 1488 1463 1475 0 -10.36(-0.70%)
Mar 30, 2016 1472 1499 1464 1486 0 +19.59(+1.34%)
Mar 29, 2016 1441 1468 1431 1466 0 +24.39(+1.69%)
Mar 28, 2016 1442 1451 1425 1442 0 +4.75(+0.33%)
Mar 24, 2016 1437 1437 1437 1437 0 -0.10(-0.01%)
Mar 23, 2016 1440 1450 1431 1437 0 -0.88(-0.06%)
Mar 22, 2016 1436 1448 1424 1438 0 -2.28(-0.16%)
Mar 21, 2016 1442 1448 1425 1440 0 -2.36(-0.16%)
Mar 18, 2016 1422 1455 1417 1443 0 +24.66(+1.74%)
Mar 17, 2016 1434 1440 1402 1418 0 -17.57(-1.22%)
Mar 16, 2016 1424 1446 1415 1435 0 +9.96(+0.70%)
Mar 15, 2016 1439 1444 1415 1426 0 -23.92(-1.65%)
Mar 14, 2016 1456 1471 1445 1449 0 -13.84(-0.95%)
Mar 11, 2016 1423 1475 1418 1463 0 +51.77(+3.67%)
Mar 10, 2016 1424 1431 1398 1412 0 -5.70(-0.40%)
Mar 09, 2016 1418 1433 1403 1417 0 +3.84(+0.27%)
Mar 08, 2016 1429 1432 1410 1413 0 -25.44(-1.77%)
Mar 07, 2016 1425 1455 1421 1439 0 +8.31(+0.58%)
Mar 04, 2016 1436 1448 1413 1430 0 -2.91(-0.20%)
Mar 03, 2016 1401 1437 1397 1433 0 +28.98(+2.06%)
Mar 02, 2016 1409 1420 1390 1404 0 -9.93(-0.70%)
Mar 01, 2016 1404 1422 1380 1414 0 +29.73(+2.15%)
Feb 29, 2016 1398 1405 1383 1385 0 -15.19(-1.09%)
Feb 26, 2016 1394 1411 1388 1400 0 +8.64(+0.62%)
Feb 25, 2016 1388 1406 1374 1391 0 +8.56(+0.62%)
Feb 24, 2016 1366 1386 1354 1383 0 +4.22(+0.31%)
Feb 23, 2016 1390 1399 1375 1378 0 -15.55(-1.12%)
Feb 22, 2016 1390 1416 1382 1394 0 +13.58(+0.98%)
Feb 19, 2016 1375 1386 1352 1380 0 +3.64(+0.26%)
Feb 18, 2016 1352 1398 1334 1377 0 +26.87(+1.99%)
Feb 17, 2016 1333 1363 1317 1350 0 +23.25(+1.75%)
Feb 16, 2016 1308 1333 1298 1327 0 +25.64(+1.97%)
Feb 12, 2016 1301 1301 1301 1301 0 +16.97(+1.32%)
Feb 11, 2016 1300 1313 1276 1284 0 -28.73(-2.19%)
Feb 10, 2016 1289 1340 1285 1313 0 +25.86(+2.01%)
Feb 09, 2016 1262 1301 1256 1287 0 +10.04(+0.79%)
Feb 08, 2016 1314 1317 1248 1277 0 -49.58(-3.74%)
Feb 05, 2016 1359 1361 1320 1326 0 -35.37(-2.60%)
Feb 04, 2016 1360 1382 1350 1362 0 -3.50(-0.26%)
Feb 03, 2016 1378 1380 1337 1365 0 -4.57(-0.33%)
Feb 02, 2016 1391 1404 1361 1370 0 -38.33(-2.72%)
Feb 01, 2016 1397 1421 1384 1408 0 +3.40(+0.24%)
Jan 29, 2016 1381 1413 1360 1405 0 +28.96(+2.10%)
Jan 28, 2016 1421 1435 1361 1376 0 -35.76(-2.53%)
Jan 27, 2016 1415 1441 1397 1412 0 -6.56(-0.46%)
Jan 26, 2016 1406 1427 1392 1418 0 +16.34(+1.17%)
Jan 25, 2016 1418 1433 1399 1402 0 -17.55(-1.24%)
Jan 22, 2016 1393 1425 1388 1419 0 +38.28(+2.77%)
Jan 21, 2016 1389 1404 1371 1381 0 -5.65(-0.41%)
Jan 20, 2016 1375 1400 1344 1387 0 -3.73(-0.27%)
Jan 19, 2016 1417 1421 1372 1390 0 -10.53(-0.75%)
Jan 15, 2016 1401 1401 1401 1401 0 -17.60(-1.24%)
Jan 14, 2016 1420 1431 1397 1419 0 +3.56(+0.25%)
Jan 13, 2016 1453 1466 1405 1415 0 -40.02(-2.75%)
Jan 12, 2016 1463 1487 1429 1455 0 +3.60(+0.25%)
Jan 11, 2016 1458 1470 1429 1451 0 -2.16(-0.15%)
Jan 08, 2016 1477 1505 1451 1454 0 -23.76(-1.61%)
Jan 07, 2016 1488 1504 1470 1477 0 -32.74(-2.17%)
Jan 06, 2016 1517 1533 1498 1510 0 -19.72(-1.29%)
Jan 05, 2016 1537 1553 1521 1530 0 -4.17(-0.27%)
Jan 04, 2016 1524 1543 1515 1534 0 -13.14(-0.85%)
Dec 31, 2015 1547 1547 1547 1547 0 -9.03(-0.58%)
Dec 30, 2015 1560 1572 1551 1556 0 -10.11(-0.65%)
Dec 29, 2015 1562 1577 1556 1566 0 +9.88(+0.63%)
Dec 28, 2015 1552 1561 1541 1556 0 -0.63(-0.04%)
Dec 24, 2015 1557 1557 1557 1557 0 -3.14(-0.20%)
Dec 23, 2015 1561 1570 1552 1560 0 +4.93(+0.32%)
Dec 22, 2015 1559 1564 1532 1555 0 +2.03(+0.13%)
Dec 21, 2015 1520 1559 1512 1553 0 +34.49(+2.27%)
Dec 18, 2015 1505 1532 1499 1519 0 +10.02(+0.66%)
Dec 17, 2015 1507 1529 1503 1509 0 -2.03(-0.13%)
Dec 16, 2015 1523 1536 1487 1511 0 +7.08(+0.47%)
Dec 15, 2015 1483 1514 1479 1504 0 +32.67(+2.22%)
Dec 14, 2015 1482 1494 1445 1471 0 -9.02(-0.61%)
Dec 11, 2015 1482 1492 1471 1480 0 -18.63(-1.24%)
Dec 10, 2015 1495 1514 1491 1499 0 +2.43(+0.16%)
Dec 09, 2015 1510 1526 1490 1496 0 -18.79(-1.24%)
Dec 08, 2015 1502 1523 1494 1515 0 -0.06(-0.00%)
Dec 07, 2015 1513 1520 1498 1515 0 -0.21(-0.01%)
Dec 04, 2015 1478 1520 1474 1515 0 +45.53(+3.10%)
Dec 03, 2015 1515 1519 1455 1470 0 -44.48(-2.94%)
Dec 02, 2015 1523 1537 1506 1514 0 -11.03(-0.72%)
Dec 01, 2015 1507 1533 1492 1525 0 +28.35(+1.89%)
Nov 30, 2015 1507 1515 1487 1497 0 -9.59(-0.64%)
Nov 27, 2015 1504 1518 1497 1506 0 +7.02(+0.47%)
Nov 25, 2015 1499 1499 1499 1499 0 +7.30(+0.49%)
Nov 24, 2015 1481 1497 1476 1492 0 -1.57(-0.11%)
Nov 23, 2015 1494 1506 1492 1494 0 +4.93(+0.33%)
Nov 20, 2015 1486 1493 1480 1489 0 +7.62(+0.51%)
Nov 19, 2015 1513 1518 1472 1481 0 -34.37(-2.27%)
Nov 18, 2015 1507 1524 1498 1516 0 +16.43(+1.10%)
Nov 17, 2015 1475 1511 1466 1499 0 +20.92(+1.42%)
Nov 16, 2015 1470 1488 1463 1478 0 +7.77(+0.53%)
Nov 13, 2015 1462 1484 1450 1470 0 +7.20(+0.49%)
Nov 12, 2015 1472 1479 1456 1463 0 -15.79(-1.07%)
Nov 11, 2015 1515 1520 1475 1479 0 -32.15(-2.13%)
Nov 10, 2015 1498 1517 1490 1511 0 +12.40(+0.83%)
Nov 09, 2015 1495 1506 1479 1499 0 +0.35(+0.02%)
Nov 06, 2015 1496 1507 1484 1498 0 -3.09(-0.21%)
Nov 05, 2015 1518 1521 1495 1502 0 -13.44(-0.89%)
Nov 04, 2015 1517 1535 1498 1515 0 +3.20(+0.21%)
Nov 03, 2015 1511 1521 1495 1512 0 -3.62(-0.24%)
Nov 02, 2015 1492 1521 1486 1515 0 +29.50(+1.99%)
Oct 30, 2015 1477 1500 1468 1486 0 +7.28(+0.49%)
Oct 29, 2015 1473 1495 1464 1479 0 +4.02(+0.27%)
Oct 28, 2015 1449 1478 1431 1475 0 +30.41(+2.11%)
Oct 27, 2015 1421 1451 1414 1444 0 +20.09(+1.41%)
Oct 26, 2015 1406 1438 1397 1424 0 +27.58(+1.97%)
Oct 23, 2015 1367 1410 1357 1396 0 +40.01(+2.95%)
Oct 22, 2015 1416 1436 1330 1356 0 -62.28(-4.39%)
Oct 21, 2015 1436 1447 1399 1419 0 -8.87(-0.62%)
Oct 20, 2015 1434 1447 1418 1428 0 -4.98(-0.35%)
Oct 19, 2015 1426 1446 1416 1433 0 +3.12(+0.22%)
Oct 16, 2015 1416 1443 1408 1429 0 +21.85(+1.55%)
Oct 15, 2015 1360 1410 1356 1408 0 +49.47(+3.64%)
Oct 14, 2015 1365 1377 1346 1358 0 -4.89(-0.36%)
Oct 13, 2015 1376 1382 1358 1363 0 -15.18(-1.10%)
Oct 12, 2015 1379 1386 1356 1378 0 -0.52(-0.04%)
Oct 09, 2015 1372 1393 1366 1379 0 +7.73(+0.56%)
Oct 08, 2015 1366 1377 1349 1371 0 +2.24(+0.16%)
Oct 07, 2015 1352 1373 1339 1369 0 +22.39(+1.66%)
Oct 06, 2015 1385 1390 1335 1346 0 -42.57(-3.06%)
Oct 05, 2015 1385 1396 1370 1389 0 +15.14(+1.10%)
Oct 02, 2015 1324 1376 1317 1374 0 +32.24(+2.40%)
Oct 01, 2015 1330 1351 1313 1342 0 +11.32(+0.85%)
Sep 30, 2015 1328 1342 1315 1330 0 +16.78(+1.28%)
Sep 29, 2015 1322 1352 1300 1313 0 -8.27(-0.63%)
Sep 28, 2015 1377 1381 1304 1322 0 -69.24(-4.98%)
Sep 25, 2015 1431 1436 1380 1391 0 -32.28(-2.27%)
Sep 24, 2015 1426 1432 1406 1423 0 -13.84(-0.96%)
Sep 23, 2015 1444 1453 1430 1437 0 -4.98(-0.35%)
Sep 22, 2015 1450 1453 1430 1442 0 -22.22(-1.52%)
Sep 21, 2015 1478 1490 1452 1464 0 -2.60(-0.18%)
Sep 18, 2015 1473 1487 1461 1467 0 -22.76(-1.53%)
Sep 17, 2015 1481 1506 1475 1490 0 +10.33(+0.70%)
Sep 16, 2015 1474 1488 1463 1479 0 +9.89(+0.67%)
Sep 15, 2015 1458 1476 1447 1469 0 +16.91(+1.16%)
Sep 14, 2015 1453 1459 1441 1453 0 +3.09(+0.21%)
Sep 11, 2015 1436 1451 1423 1449 0 +6.46(+0.45%)
Sep 10, 2015 1438 1453 1434 1443 0 +1.55(+0.11%)
Sep 09, 2015 1469 1492 1438 1441 0 -15.71(-1.08%)
Sep 08, 2015 1451 1465 1437 1457 0 +26.60(+1.86%)
Sep 04, 2015 1431 1431 1431 1431 0 -25.09(-1.72%)
Sep 03, 2015 1457 1488 1448 1456 0 +5.91(+0.41%)
Sep 02, 2015 1446 1457 1425 1450 0 +16.42(+1.15%)
Sep 01, 2015 1440 1457 1425 1433 0 -37.29(-2.54%)
Aug 31, 2015 1491 1504 1466 1471 0 -21.64(-1.45%)
Aug 28, 2015 1486 1502 1478 1492 0 +0.64(+0.04%)
Aug 27, 2015 1474 1501 1464 1492 0 +27.25(+1.86%)
Aug 26, 2015 1442 1467 1422 1464 0 +45.71(+3.22%)
Aug 25, 2015 1470 1473 1412 1419 0 -20.59(-1.43%)
Aug 24, 2015 1444 1486 1423 1439 0 -59.04(-3.94%)
Aug 21, 2015 1502 1522 1490 1498 0 -15.50(-1.02%)
Aug 20, 2015 1547 1553 1512 1514 0 -47.21(-3.02%)
Aug 19, 2015 1555 1573 1541 1561 0 -2.34(-0.15%)
Aug 18, 2015 1569 1582 1557 1563 0 -3.83(-0.24%)
Aug 17, 2015 1544 1569 1531 1567 0 +17.44(+1.13%)
Aug 14, 2015 1543 1557 1532 1550 0 +6.60(+0.43%)
Aug 13, 2015 1550 1561 1538 1543 0 -6.61(-0.43%)
Aug 12, 2015 1540 1553 1523 1550 0 -0.87(-0.06%)
Aug 11, 2015 1558 1567 1535 1551 0 -16.30(-1.04%)
Aug 10, 2015 1561 1579 1554 1567 0 +16.78(+1.08%)
Aug 07, 2015 1568 1571 1524 1550 0 -19.36(-1.23%)
Aug 06, 2015 1599 1603 1559 1569 0 -30.01(-1.88%)
Aug 05, 2015 1603 1616 1580 1599 0 +1.63(+0.10%)
Aug 04, 2015 1600 1612 1588 1598 0 +0.36(+0.02%)
Aug 03, 2015 1602 1614 1588 1597 0 +2.79(+0.17%)
Jul 31, 2015 1585 1607 1582 1595 0 +14.23(+0.90%)
Jul 30, 2015 1585 1591 1567 1580 0 -6.93(-0.44%)
Jul 29, 2015 1558 1596 1549 1587 0 +34.50(+2.22%)
Jul 28, 2015 1553 1560 1508 1553 0 +4.67(+0.30%)
Jul 27, 2015 1561 1567 1540 1548 0 -17.84(-1.14%)
Jul 24, 2015 1579 1591 1562 1566 0 -17.74(-1.12%)
Jul 23, 2015 1553 1605 1542 1584 0 +25.76(+1.65%)
Jul 22, 2015 1542 1563 1537 1558 0 +6.13(+0.39%)
Jul 21, 2015 1576 1578 1545 1552 0 -20.02(-1.27%)
Jul 20, 2015 1577 1581 1556 1572 0 -4.20(-0.27%)
Jul 17, 2015 1585 1590 1568 1576 0 -12.94(-0.81%)
Jul 16, 2015 1586 1593 1569 1589 0 +11.80(+0.75%)
Jul 15, 2015 1591 1598 1568 1577 0 -15.00(-0.94%)
Jul 14, 2015 1574 1597 1567 1592 0 +21.08(+1.34%)
Jul 13, 2015 1557 1575 1552 1571 0 +27.09(+1.75%)
Jul 10, 2015 1549 1557 1536 1544 0 +12.08(+0.79%)
Jul 09, 2015 1523 1541 1519 1532 0 +25.12(+1.67%)
Jul 08, 2015 1534 1542 1503 1507 0 -36.38(-2.36%)
Jul 07, 2015 1542 1549 1519 1543 0 +6.49(+0.42%)
Jul 06, 2015 1525 1543 1517 1537 0 -6.03(-0.39%)
Jul 02, 2015 1543 1543 1543 1543 0 -19.65(-1.26%)
Jul 01, 2015 1564 1580 1548 1562 0 +6.33(+0.41%)
Jun 30, 2015 1541 1560 1534 1556 0 +28.06(+1.84%)
Jun 29, 2015 1551 1564 1526 1528 0 -35.31(-2.26%)
Jun 26, 2015 1563 1577 1553 1563 0 +3.92(+0.25%)
Jun 25, 2015 1542 1579 1530 1559 0 +22.98(+1.50%)
Jun 24, 2015 1549 1555 1534 1536 0 -14.11(-0.91%)
Jun 23, 2015 1551 1565 1540 1551 0 -6.11(-0.39%)
Jun 22, 2015 1577 1585 1550 1557 0 -9.22(-0.59%)
Jun 19, 2015 1555 1573 1549 1566 0 +12.22(+0.79%)
Jun 18, 2015 1552 1563 1545 1554 0 +6.11(+0.39%)
Jun 17, 2015 1554 1560 1537 1548 0 -0.52(-0.03%)
Jun 16, 2015 1542 1555 1536 1548 0 +5.38(+0.35%)
Jun 15, 2015 1541 1551 1529 1543 0 -7.75(-0.50%)
Jun 12, 2015 1560 1571 1547 1550 0 -20.11(-1.28%)
Jun 11, 2015 1570 1578 1563 1571 0 +5.92(+0.38%)
Jun 10, 2015 1561 1577 1555 1565 0 +5.52(+0.35%)
Jun 09, 2015 1563 1571 1553 1559 0 -8.94(-0.57%)
Jun 08, 2015 1564 1581 1556 1568 0 +9.19(+0.59%)
Jun 05, 2015 1565 1572 1548 1559 0 -9.56(-0.61%)
Jun 04, 2015 1573 1591 1542 1568 0 +29.29(+1.90%)
Jun 03, 2015 1547 1557 1532 1539 0 -5.81(-0.38%)
Jun 02, 2015 1551 1557 1536 1545 0 -10.39(-0.67%)
Jun 01, 2015 1557 1567 1541 1555 0 +6.50(+0.42%)
May 29, 2015 1566 1571 1544 1549 0 -12.81(-0.82%)
May 28, 2015 1575 1583 1553 1562 0 -13.88(-0.88%)
May 27, 2015 1575 1591 1565 1576 0 -0.25(-0.02%)
May 26, 2015 1590 1598 1561 1576 0 -32.43(-2.02%)
May 22, 2015 1608 1608 1608 1608 0 +58.94(+3.80%)
May 21, 2015 1552 1563 1538 1549 0 -3.50(-0.23%)
May 20, 2015 1529 1564 1523 1553 0 +24.41(+1.60%)
May 19, 2015 1535 1540 1524 1528 0 -4.05(-0.26%)
May 18, 2015 1510 1536 1505 1532 0 +22.95(+1.52%)
May 15, 2015 1518 1523 1503 1510 0 -4.76(-0.31%)
May 14, 2015 1509 1518 1498 1514 0 +15.15(+1.01%)
May 13, 2015 1503 1515 1489 1499 0 +3.52(+0.24%)
May 12, 2015 1490 1507 1484 1496 0 -8.19(-0.54%)
May 11, 2015 1512 1524 1501 1504 0 -12.22(-0.81%)
May 08, 2015 1525 1536 1505 1516 0 +4.17(+0.28%)
May 07, 2015 1498 1520 1490 1512 0 +15.78(+1.05%)
May 06, 2015 1493 1506 1478 1496 0 +4.55(+0.31%)
May 05, 2015 1515 1522 1489 1492 0 -33.29(-2.18%)
May 04, 2015 1527 1546 1518 1525 0 +1.92(+0.13%)
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.