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 (%)
Nov 30, 2016 2771 2780 2705 2711 0 -55.56(-2.01%)
Nov 29, 2016 2765 2795 2746 2766 0 +7.75(+0.28%)
Nov 28, 2016 2781 2794 2742 2758 0 -30.15(-1.08%)
Nov 25, 2016 2789 2801 2761 2789 0 +4.71(+0.17%)
Nov 23, 2016 2784 2784 2784 2784 0 +1.25(+0.04%)
Nov 22, 2016 2827 2836 2754 2783 0 -32.72(-1.16%)
Nov 21, 2016 2797 2833 2781 2815 0 +24.38(+0.87%)
Nov 18, 2016 2821 2841 2772 2791 0 -33.78(-1.20%)
Nov 17, 2016 2816 2843 2783 2825 0 +7.15(+0.25%)
Nov 16, 2016 2844 2869 2806 2818 0 -29.86(-1.05%)
Nov 15, 2016 2858 2882 2796 2847 0 -10.30(-0.36%)
Nov 14, 2016 2845 2891 2807 2858 0 +19.23(+0.68%)
Nov 11, 2016 2850 2873 2788 2839 0 -36.99(-1.29%)
Nov 10, 2016 2875 2928 2826 2876 0 +38.27(+1.35%)
Nov 09, 2016 2760 2932 2740 2837 0 +205.53(+7.81%)
Nov 08, 2016 2623 2662 2596 2632 0 +3.91(+0.15%)
Nov 07, 2016 2583 2647 2567 2628 0 +98.02(+3.87%)
Nov 04, 2016 2480 2570 2472 2530 0 +30.43(+1.22%)
Nov 03, 2016 2551 2565 2491 2499 0 -42.64(-1.68%)
Nov 02, 2016 2581 2589 2536 2542 0 -46.55(-1.80%)
Nov 01, 2016 2569 2609 2543 2589 0 +22.56(+0.88%)
Oct 31, 2016 2617 2625 2559 2566 0 -38.95(-1.50%)
Oct 28, 2016 2656 2668 2565 2605 0 -104.42(-3.85%)
Oct 27, 2016 2718 2754 2692 2709 0 +15.42(+0.57%)
Oct 26, 2016 2684 2722 2664 2694 0 +28.42(+1.07%)
Oct 25, 2016 2678 2693 2650 2666 0 -14.40(-0.54%)
Oct 24, 2016 2694 2706 2666 2680 0 -3.64(-0.14%)
Oct 21, 2016 2712 2726 2668 2684 0 -38.65(-1.42%)
Oct 20, 2016 2700 2749 2690 2722 0 +19.50(+0.72%)
Oct 19, 2016 2722 2734 2692 2703 0 -12.55(-0.46%)
Oct 18, 2016 2711 2741 2698 2715 0 +24.33(+0.90%)
Oct 17, 2016 2683 2714 2659 2691 0 +5.87(+0.22%)
Oct 14, 2016 2735 2745 2681 2685 0 -36.49(-1.34%)
Oct 13, 2016 2690 2746 2684 2722 0 +7.25(+0.27%)
Oct 12, 2016 2763 2777 2709 2714 0 -43.47(-1.58%)
Oct 11, 2016 2808 2820 2736 2758 0 -97.88(-3.43%)
Oct 10, 2016 2861 2880 2840 2856 0 +9.53(+0.33%)
Oct 07, 2016 2850 2858 2819 2846 0 -3.57(-0.13%)
Oct 06, 2016 2871 2889 2832 2850 0 -47.87(-1.65%)
Oct 05, 2016 2895 2923 2878 2898 0 +8.25(+0.29%)
Oct 04, 2016 2898 2925 2877 2889 0 -63.27(-2.14%)
Sep 26, 2016 2973 2981 2934 2953 0 -30.24(-1.01%)
Sep 23, 2016 2991 3019 2973 2983 0 -11.18(-0.37%)
Sep 22, 2016 2991 3007 2959 2994 0 +17.24(+0.58%)
Sep 21, 2016 2972 2990 2922 2977 0 +17.84(+0.60%)
Sep 20, 2016 2934 2977 2920 2959 0 +48.68(+1.67%)
Sep 19, 2016 2923 2947 2898 2910 0 -8.26(-0.28%)
Sep 16, 2016 2903 2933 2880 2919 0 +5.62(+0.19%)
Sep 15, 2016 2876 2928 2856 2913 0 +37.34(+1.30%)
Sep 14, 2016 2861 2905 2853 2876 0 +19.81(+0.69%)
Sep 13, 2016 2881 2889 2827 2856 0 -43.67(-1.51%)
Sep 12, 2016 2819 2907 2814 2899 0 +69.54(+2.46%)
Sep 09, 2016 2882 2896 2828 2830 0 -76.81(-2.64%)
Sep 08, 2016 2893 2923 2873 2907 0 +7.69(+0.27%)
Sep 07, 2016 2889 2921 2875 2899 0 +8.22(+0.28%)
Sep 06, 2016 2873 2914 2859 2891 0 +25.61(+0.89%)
Sep 02, 2016 2865 2865 2865 2865 0 +0.74(+0.03%)
Sep 01, 2016 2879 2886 2840 2864 0 -5.98(-0.21%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
Aug 01, 2016 2929 2990 2917 2961 0 +52.26(+1.80%)
Jul 29, 2016 2897 2926 2868 2909 0 +8.33(+0.29%)
Jul 28, 2016 2893 2921 2852 2901 0 +6.21(+0.21%)
Jul 27, 2016 2838 2905 2827 2894 0 +58.61(+2.07%)
Jul 26, 2016 2850 2881 2808 2836 0 -65.01(-2.24%)
Jul 25, 2016 2878 2915 2851 2901 0 +23.72(+0.82%)
Jul 22, 2016 2876 2903 2851 2877 0 +7.88(+0.27%)
Jul 21, 2016 2854 2886 2830 2869 0 +46.76(+1.66%)
Jul 20, 2016 2783 2835 2769 2822 0 +44.27(+1.59%)
Jul 19, 2016 2801 2821 2767 2778 0 -28.10(-1.00%)
Jul 18, 2016 2803 2822 2780 2806 0 +9.08(+0.32%)
Jul 15, 2016 2771 2824 2755 2797 0 +38.38(+1.39%)
Jul 14, 2016 2770 2780 2733 2759 0 +13.06(+0.48%)
Jul 13, 2016 2790 2795 2741 2746 0 -33.39(-1.20%)
Jul 12, 2016 2779 2805 2760 2779 0 +15.14(+0.55%)
Jul 11, 2016 2787 2805 2757 2764 0 -13.61(-0.49%)
Jul 08, 2016 2778 2787 2729 2778 0 +48.51(+1.78%)
Jul 07, 2016 2727 2747 2700 2729 0 +64.49(+2.42%)
Jul 06, 2016 2665 2665 2665 2665 0 +0.44(+0.02%)
Jul 05, 2016 2679 2693 2640 2664 0 -20.75(-0.77%)
Jul 01, 2016 2685 2685 2685 2685 0 +46.84(+1.78%)
Jun 30, 2016 2616 2645 2588 2638 0 +27.74(+1.06%)
Jun 29, 2016 2600 2635 2572 2610 0 +38.43(+1.49%)
Jun 28, 2016 2517 2580 2509 2572 0 +86.08(+3.46%)
Jun 27, 2016 2528 2552 2470 2486 0 -59.40(-2.33%)
Jun 24, 2016 2564 2612 2536 2545 0 -110.54(-4.16%)
Jun 23, 2016 2637 2661 2617 2656 0 +44.50(+1.70%)
Jun 22, 2016 2589 2660 2573 2611 0 +22.20(+0.86%)
Jun 21, 2016 2636 2643 2572 2589 0 -38.26(-1.46%)
Jun 20, 2016 2643 2671 2618 2627 0 +14.22(+0.54%)
Jun 17, 2016 2661 2673 2606 2613 0 -40.72(-1.53%)
Jun 16, 2016 2635 2668 2612 2654 0 +6.48(+0.24%)
Jun 15, 2016 2671 2694 2640 2647 0 -13.91(-0.52%)
Jun 14, 2016 2663 2690 2631 2661 0 -12.12(-0.45%)
Jun 13, 2016 2694 2725 2668 2673 0 -26.72(-0.99%)
Jun 10, 2016 2723 2735 2679 2700 0 -48.02(-1.75%)
Jun 09, 2016 2777 2802 2739 2748 0 -40.57(-1.45%)
Jun 08, 2016 2798 2812 2765 2789 0 -7.10(-0.25%)
Jun 07, 2016 2824 2841 2777 2796 0 -74.85(-2.61%)
Jun 06, 2016 2848 2883 2822 2871 0 +24.28(+0.85%)
Jun 03, 2016 2866 2876 2807 2846 0 -22.30(-0.78%)
Jun 02, 2016 2839 2874 2823 2869 0 +33.29(+1.17%)
Jun 01, 2016 2830 2858 2805 2835 0 -2.62(-0.09%)
May 31, 2016 2823 2857 2808 2838 0 +31.54(+1.12%)
May 27, 2016 2806 2806 2806 2806 0 +19.58(+0.70%)
May 26, 2016 2791 2816 2764 2787 0 -9.48(-0.34%)
May 25, 2016 2779 2815 2758 2796 0 +32.20(+1.16%)
May 24, 2016 2714 2774 2700 2764 0 +69.29(+2.57%)
May 23, 2016 2688 2725 2671 2695 0 +11.48(+0.43%)
May 20, 2016 2656 2702 2648 2683 0 +31.56(+1.19%)
May 19, 2016 2669 2690 2623 2652 0 -37.24(-1.38%)
May 18, 2016 2666 2707 2654 2689 0 +18.43(+0.69%)
May 17, 2016 2698 2716 2656 2671 0 -36.16(-1.34%)
May 16, 2016 2666 2717 2658 2707 0 +48.22(+1.81%)
May 13, 2016 2641 2692 2632 2659 0 +5.31(+0.20%)
May 12, 2016 2694 2705 2623 2653 0 -31.00(-1.15%)
May 11, 2016 2759 2768 2681 2684 0 -73.93(-2.68%)
May 10, 2016 2746 2768 2707 2758 0 +28.30(+1.04%)
May 09, 2016 2690 2755 2681 2730 0 +47.49(+1.77%)
May 06, 2016 2693 2719 2650 2682 0 -22.64(-0.84%)
May 05, 2016 2702 2729 2672 2705 0 +19.91(+0.74%)
May 04, 2016 2726 2742 2670 2685 0 -60.52(-2.20%)
May 03, 2016 2781 2800 2733 2746 0 -53.36(-1.91%)
May 02, 2016 2781 2810 2736 2799 0 +24.83(+0.90%)
Apr 29, 2016 2822 2867 2743 2774 0 -119.45(-4.13%)
Apr 28, 2016 2913 2970 2862 2894 0 -35.06(-1.20%)
Apr 27, 2016 2959 2969 2909 2929 0 -33.82(-1.14%)
Apr 26, 2016 2994 3012 2945 2963 0 -32.35(-1.08%)
Apr 25, 2016 2989 3013 2970 2995 0 +4.96(+0.17%)
Apr 22, 2016 2989 3014 2946 2990 0 -0.84(-0.03%)
Apr 21, 2016 2926 2998 2915 2991 0 +65.56(+2.24%)
Apr 20, 2016 2932 2960 2898 2925 0 +0.82(+0.03%)
Apr 19, 2016 2943 2969 2904 2924 0 -42.87(-1.44%)
Apr 18, 2016 2923 2981 2912 2967 0 +37.86(+1.29%)
Apr 15, 2016 2935 2949 2892 2929 0 -1.14(-0.04%)
Apr 14, 2016 2927 2954 2904 2931 0 +2.43(+0.08%)
Apr 13, 2016 2914 2947 2886 2928 0 +32.13(+1.11%)
Apr 12, 2016 2853 2907 2836 2896 0 +41.89(+1.47%)
Apr 11, 2016 2890 2910 2840 2854 0 -26.46(-0.92%)
Apr 08, 2016 2924 2944 2855 2881 0 -17.84(-0.62%)
Apr 07, 2016 2944 2974 2879 2898 0 -55.73(-1.89%)
Apr 06, 2016 2837 2959 2832 2954 0 +125.54(+4.44%)
Apr 05, 2016 2805 2869 2791 2829 0 +2.09(+0.07%)
Apr 04, 2016 2821 2860 2802 2826 0 +10.04(+0.36%)
Apr 01, 2016 2736 2833 2712 2816 0 +78.45(+2.87%)
Mar 31, 2016 2711 2765 2700 2738 0 +33.37(+1.23%)
Mar 30, 2016 2728 2766 2688 2705 0 -12.66(-0.47%)
Mar 29, 2016 2694 2723 2648 2717 0 +19.45(+0.72%)
Mar 28, 2016 2724 2756 2684 2698 0 -14.94(-0.55%)
Mar 24, 2016 2713 2713 2713 2713 0 +24.09(+0.90%)
Mar 23, 2016 2736 2767 2680 2689 0 -74.78(-2.71%)
Mar 22, 2016 2697 2778 2691 2763 0 +50.38(+1.86%)
Mar 21, 2016 2652 2734 2642 2713 0 +52.83(+1.99%)
Mar 18, 2016 2640 2678 2602 2660 0 +35.52(+1.35%)
Mar 17, 2016 2637 2660 2573 2625 0 -22.23(-0.84%)
Mar 16, 2016 2632 2696 2606 2647 0 +5.24(+0.20%)
Mar 15, 2016 2683 2692 2624 2642 0 -53.34(-1.98%)
Mar 14, 2016 2699 2728 2669 2695 0 -5.17(-0.19%)
Mar 11, 2016 2684 2712 2652 2700 0 +53.76(+2.03%)
Mar 10, 2016 2665 2702 2616 2646 0 -1.21(-0.05%)
Mar 09, 2016 2692 2707 2617 2648 0 -46.13(-1.71%)
Mar 08, 2016 2747 2767 2686 2694 0 -65.11(-2.36%)
Mar 07, 2016 2693 2779 2681 2759 0 +53.30(+1.97%)
Mar 04, 2016 2733 2749 2681 2706 0 -12.81(-0.47%)
Mar 03, 2016 2749 2761 2698 2718 0 -32.28(-1.17%)
Mar 02, 2016 2750 2786 2713 2751 0 -7.02(-0.25%)
Mar 01, 2016 2692 2761 2645 2758 0 +108.66(+4.10%)
Feb 29, 2016 2697 2728 2644 2649 0 -55.61(-2.06%)
Feb 26, 2016 2725 2754 2676 2705 0 -0.35(-0.01%)
Feb 25, 2016 2709 2734 2674 2705 0 +15.38(+0.57%)
Feb 24, 2016 2664 2697 2607 2690 0 +13.25(+0.50%)
Feb 23, 2016 2714 2741 2666 2676 0 -45.50(-1.67%)
Feb 22, 2016 2718 2748 2687 2722 0 +22.39(+0.83%)
Feb 19, 2016 2682 2730 2653 2700 0 +4.02(+0.15%)
Feb 18, 2016 2744 2775 2689 2696 0 -46.39(-1.69%)
Feb 17, 2016 2719 2774 2678 2742 0 +35.18(+1.30%)
Feb 16, 2016 2677 2720 2655 2707 0 +68.92(+2.61%)
Feb 12, 2016 2638 2638 2638 2638 0 +62.60(+2.43%)
Feb 11, 2016 2550 2620 2523 2575 0 -44.01(-1.68%)
Feb 10, 2016 2619 2647 2615 2619 0 +22.93(+0.88%)
Feb 09, 2016 2529 2652 2511 2596 0 +11.56(+0.45%)
Feb 08, 2016 2588 2638 2526 2585 0 -42.85(-1.63%)
Feb 05, 2016 2700 2723 2592 2628 0 -81.37(-3.00%)
Feb 04, 2016 2695 2767 2664 2709 0 +1.81(+0.07%)
Feb 03, 2016 2680 2727 2599 2707 0 +50.61(+1.91%)
Feb 02, 2016 2693 2714 2629 2657 0 -65.93(-2.42%)
Feb 01, 2016 2686 2744 2654 2722 0 +14.85(+0.55%)
Jan 29, 2016 2679 2741 2621 2708 0 +8.97(+0.33%)
Jan 28, 2016 2794 2806 2652 2699 0 -85.91(-3.09%)
Jan 27, 2016 2877 2906 2759 2785 0 -67.05(-2.35%)
Jan 26, 2016 2851 2890 2796 2852 0 +0.86(+0.03%)
Jan 25, 2016 2885 2941 2836 2851 0 -46.83(-1.62%)
Jan 22, 2016 2864 2914 2829 2898 0 +91.50(+3.26%)
Jan 21, 2016 2852 2875 2779 2806 0 -45.80(-1.61%)
Jan 20, 2016 2749 2894 2700 2852 0 +50.98(+1.82%)
Jan 19, 2016 2856 2890 2753 2801 0 -45.35(-1.59%)
Jan 15, 2016 2846 2846 2846 2846 0 -55.75(-1.92%)
Jan 14, 2016 2818 2948 2755 2902 0 +97.05(+3.46%)
Jan 13, 2016 2945 2974 2791 2805 0 -134.51(-4.58%)
Jan 12, 2016 2931 2991 2854 2939 0 +27.99(+0.96%)
Jan 11, 2016 2983 2995 2838 2911 0 -54.19(-1.83%)
Jan 08, 2016 3015 3052 2957 2966 0 -33.41(-1.11%)
Jan 07, 2016 3042 3085 2990 2999 0 -111.92(-3.60%)
Jan 06, 2016 3070 3143 3051 3111 0 -11.84(-0.38%)
Jan 05, 2016 3137 3166 3096 3123 0 +5.58(+0.18%)
Jan 04, 2016 3160 3174 3076 3117 0 -103.72(-3.22%)
Dec 31, 2015 3221 3221 3221 3221 0 -22.27(-0.69%)
Dec 30, 2015 3264 3277 3231 3243 0 -24.89(-0.76%)
Dec 29, 2015 3229 3282 3214 3268 0 +57.13(+1.78%)
Dec 28, 2015 3226 3246 3188 3211 0 -28.48(-0.88%)
Dec 24, 2015 3239 3239 3239 3239 0 +13.10(+0.41%)
Dec 23, 2015 3225 3249 3192 3226 0 +38.79(+1.22%)
Dec 22, 2015 3188 3218 3156 3188 0 +13.75(+0.43%)
Dec 21, 2015 3176 3203 3134 3174 0 +18.29(+0.58%)
Dec 18, 2015 3167 3204 3135 3156 0 -30.39(-0.95%)
Dec 17, 2015 3243 3265 3172 3186 0 -51.02(-1.58%)
Dec 16, 2015 3209 3247 3168 3237 0 +57.12(+1.80%)
Dec 15, 2015 3136 3209 3122 3180 0 +82.82(+2.67%)
Dec 14, 2015 3083 3118 3027 3097 0 +22.77(+0.74%)
Dec 11, 2015 3119 3156 3064 3074 0 -88.42(-2.80%)
Dec 10, 2015 3141 3185 3114 3163 0 +32.40(+1.04%)
Dec 09, 2015 3155 3192 3106 3130 0 -43.00(-1.36%)
Dec 08, 2015 3103 3193 3087 3173 0 +42.29(+1.35%)
Dec 07, 2015 3177 3194 3108 3131 0 -53.00(-1.66%)
Dec 04, 2015 3091 3191 3079 3184 0 +103.21(+3.35%)
Dec 03, 2015 3183 3196 3058 3081 0 -100.28(-3.15%)
Dec 02, 2015 3201 3233 3165 3181 0 -29.41(-0.92%)
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.