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

Biotechnology Sector (CIX: MSECTOR515 )

3,780.87 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 (%)
Oct 30, 2020 3414 3445 3335 3392 0 -58.61(-1.70%)
Oct 29, 2020 3429 3494 3376 3451 0 +12.77(+0.37%)
Oct 28, 2020 3487 3510 3422 3438 0 -95.39(-2.70%)
Oct 27, 2020 3544 3579 3516 3534 0 -8.38(-0.24%)
Oct 26, 2020 3554 3594 3501 3542 0 -36.42(-1.02%)
Oct 23, 2020 3617 3631 3549 3578 0 -9.68(-0.27%)
Oct 22, 2020 3561 3613 3537 3588 0 +18.78(+0.53%)
Oct 21, 2020 3588 3619 3542 3569 0 -32.46(-0.90%)
Oct 20, 2020 3616 3645 3575 3602 0 -8.07(-0.22%)
Oct 19, 2020 3695 3709 3590 3610 0 -78.89(-2.14%)
Oct 16, 2020 3696 3745 3663 3689 0 -0.57(-0.02%)
Oct 15, 2020 3711 3739 3656 3689 0 -51.95(-1.39%)
Oct 14, 2020 3797 3820 3721 3741 0 -47.14(-1.24%)
Oct 13, 2020 3765 3824 3747 3788 0 +8.89(+0.24%)
Oct 12, 2020 3759 3811 3721 3779 0 +38.98(+1.04%)
Oct 09, 2020 3750 3777 3705 3740 0 +2.75(+0.07%)
Oct 08, 2020 3778 3806 3705 3738 0 -47.65(-1.26%)
Oct 07, 2020 3752 3802 3729 3785 0 +54.82(+1.47%)
Oct 06, 2020 3786 3812 3716 3730 0 -49.05(-1.30%)
Oct 05, 2020 3699 3804 3684 3780 0 +127.22(+3.48%)
Oct 02, 2020 3697 3748 3625 3652 0 -82.85(-2.22%)
Oct 01, 2020 3737 3769 3696 3735 0 +14.94(+0.40%)
Sep 30, 2020 3704 3772 3663 3720 0 +34.17(+0.93%)
Sep 29, 2020 3686 3716 3650 3686 0 -3.17(-0.09%)
Sep 28, 2020 3697 3726 3640 3689 0 +39.95(+1.09%)
Sep 25, 2020 3578 3667 3554 3649 0 +68.62(+1.92%)
Sep 24, 2020 3577 3615 3522 3581 0 -15.65(-0.44%)
Sep 23, 2020 3648 3681 3582 3596 0 -48.08(-1.32%)
Sep 22, 2020 3601 3669 3567 3644 0 +35.18(+0.97%)
Sep 21, 2020 3622 3660 3544 3609 0 -62.15(-1.69%)
Sep 18, 2020 3698 3713 3603 3671 0 -18.56(-0.50%)
Sep 17, 2020 3670 3742 3631 3690 0 -31.91(-0.86%)
Sep 16, 2020 3767 3830 3688 3722 0 -24.39(-0.65%)
Sep 15, 2020 3755 3793 3718 3746 0 +22.24(+0.60%)
Sep 14, 2020 3654 3754 3636 3724 0 +102.42(+2.83%)
Sep 11, 2020 3607 3660 3579 3622 0 +35.33(+0.99%)
Sep 10, 2020 3637 3676 3567 3586 0 -55.39(-1.52%)
Sep 09, 2020 3615 3671 3590 3642 0 +49.82(+1.39%)
Sep 08, 2020 3630 3669 3564 3592 0 -80.56(-2.19%)
Sep 04, 2020 3701 3732 3605 3672 0 -19.12(-0.52%)
Sep 03, 2020 3831 3844 3669 3691 0 -118.76(-3.12%)
Sep 02, 2020 3731 3828 3713 3810 0 +72.82(+1.95%)
Sep 01, 2020 3787 3805 3708 3737 0 -71.88(-1.89%)
Aug 31, 2020 3775 3843 3743 3809 0 +46.95(+1.25%)
Aug 28, 2020 3766 3787 3715 3762 0 -2.08(-0.06%)
Aug 27, 2020 3778 3816 3735 3764 0 -0.21(-0.01%)
Aug 26, 2020 3742 3794 3712 3765 0 +6.82(+0.18%)
Aug 25, 2020 3708 3784 3674 3758 0 +62.16(+1.68%)
Aug 24, 2020 3756 3772 3667 3696 0 -60.34(-1.61%)
Aug 21, 2020 3774 3792 3718 3756 0 -20.96(-0.55%)
Aug 20, 2020 3774 3804 3744 3777 0 -22.04(-0.58%)
Aug 19, 2020 3819 3866 3768 3799 0 -68.78(-1.78%)
Aug 18, 2020 3894 3913 3828 3868 0 -27.36(-0.70%)
Aug 17, 2020 3853 3924 3841 3895 0 +56.75(+1.48%)
Aug 14, 2020 3838 3871 3806 3838 0 +10.33(+0.27%)
Aug 13, 2020 3822 3876 3791 3828 0 +9.40(+0.25%)
Aug 12, 2020 3801 3876 3740 3819 0 +21.87(+0.58%)
Aug 11, 2020 3878 3900 3771 3797 0 -101.26(-2.60%)
Aug 10, 2020 3939 3956 3856 3898 0 -32.94(-0.84%)
Aug 07, 2020 3940 3986 3882 3931 0 +0.00(+0.00%)
Aug 06, 2020 3957 3980 3887 3931 0 -19.09(-0.48%)
Aug 05, 2020 4003 4046 3915 3950 0 -31.26(-0.79%)
Aug 04, 2020 3992 4025 3911 3981 0 -6.99(-0.18%)
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.