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, 2009 1059 1081 1059 1069 0 -1.54(-0.14%)
Nov 27, 2009 1044 1083 1050 1070 0 -12.72(-1.17%)
Nov 25, 2009 1083 1083 1083 0 +7.42(+0.69%)
Nov 24, 2009 1060 1082 1061 1076 0 +5.08(+0.47%)
Nov 23, 2009 1057 1081 1059 1071 0 +10.22(+0.96%)
Nov 20, 2009 1050 1070 1049 1060 0 -3.94(-0.37%)
Nov 19, 2009 1055 1074 1053 1064 0 -9.15(-0.85%)
Nov 18, 2009 1078 1085 1063 1074 0 -8.75(-0.81%)
Nov 17, 2009 1062 1089 1067 1082 0 +4.24(+0.39%)
Nov 16, 2009 1057 1086 1063 1078 0 +10.88(+1.02%)
Nov 13, 2009 1062 1082 1056 1067 0 -3.98(-0.37%)
Nov 12, 2009 1066 1086 1063 1071 0 -2.46(-0.23%)
Nov 11, 2009 1059 1083 1059 1074 0 +10.87(+1.02%)
Nov 10, 2009 1051 1077 1049 1063 0 -2.45(-0.23%)
Nov 09, 2009 1048 1071 1049 1065 0 +8.05(+0.76%)
Nov 06, 2009 1030 1065 1034 1057 0 +13.86(+1.33%)
Nov 05, 2009 1012 1050 1016 1043 0 +32.54(+3.22%)
Nov 04, 2009 1010 1031 1004 1011 0 -7.84(-0.77%)
Nov 03, 2009 988.30 1024 993.52 1019 0 +16.00(+1.60%)
Nov 02, 2009 998.13 1025 992.26 1003 0 -5.20(-0.52%)
Oct 30, 2009 1010 1035 999.14 1008 0 -15.13(-1.48%)
Oct 29, 2009 1004 1034 1004 1023 0 +11.95(+1.18%)
Oct 28, 2009 1022 1043 1008 1011 0 -28.43(-2.74%)
Oct 27, 2009 1033 1059 1030 1039 0 -2.02(-0.19%)
Oct 26, 2009 1052 1075 1031 1041 0 -18.68(-1.76%)
Oct 23, 2009 1052 1083 1054 1060 0 -21.87(-2.02%)
Oct 22, 2009 1071 1097 1063 1082 0 -8.35(-0.77%)
Oct 21, 2009 1083 1111 1072 1090 0 -7.13(-0.65%)
Oct 20, 2009 1092 1122 1092 1097 0 -27.79(-2.47%)
Oct 19, 2009 1113 1139 1112 1125 0 -3.64(-0.32%)
Oct 16, 2009 1122 1140 1117 1129 0 -7.84(-0.69%)
Oct 15, 2009 1112 1142 1116 1137 0 +12.71(+1.13%)
Oct 14, 2009 1097 1130 1105 1124 0 +17.12(+1.55%)
Oct 13, 2009 1096 1118 1097 1107 0 -1.35(-0.12%)
Oct 12, 2009 1119 1125 1101 1108 0 -0.04(-0.00%)
Oct 09, 2009 1102 1116 1095 1108 0 +7.78(+0.71%)
Oct 08, 2009 1096 1116 1094 1100 0 -0.19(-0.02%)
Oct 07, 2009 1093 1111 1092 1101 0 -5.28(-0.48%)
Oct 06, 2009 1085 1117 1086 1106 0 +11.48(+1.05%)
Oct 05, 2009 1084 1106 1082 1094 0 +1.54(+0.14%)
Oct 02, 2009 1088 1110 1086 1093 0 -9.15(-0.83%)
Oct 01, 2009 1127 1135 1100 1102 0 -27.81(-2.46%)
Sep 30, 2009 1121 1140 1112 1130 0 -2.53(-0.22%)
Sep 29, 2009 1127 1149 1121 1132 0 -4.30(-0.38%)
Sep 28, 2009 1114 1152 1120 1137 0 +14.74(+1.31%)
Sep 25, 2009 1108 1137 1110 1122 0 -0.05(-0.00%)
Sep 24, 2009 1115 1137 1109 1122 0 -2.41(-0.21%)
Sep 23, 2009 1127 1145 1119 1124 0 -10.97(-0.97%)
Sep 22, 2009 1142 1159 1127 1135 0 -15.74(-1.37%)
Sep 21, 2009 1126 1160 1062 1151 0 +20.53(+1.82%)
Sep 18, 2009 1125 1144 1120 1131 0 +0.01(+0.00%)
Sep 17, 2009 1117 1143 1112 1131 0 +4.94(+0.44%)
Sep 16, 2009 1105 1133 1106 1126 0 +12.68(+1.14%)
Sep 15, 2009 1105 1129 1102 1113 0 -3.99(-0.36%)
Sep 14, 2009 1089 1124 1096 1117 0 +12.63(+1.14%)
Sep 11, 2009 1096 1115 1093 1104 0 -0.96(-0.09%)
Sep 10, 2009 1101 1121 1093 1105 0 -3.36(-0.30%)
Sep 09, 2009 1090 1118 1094 1109 0 +6.79(+0.62%)
Sep 08, 2009 1089 1113 1088 1102 0 +4.17(+0.38%)
Sep 04, 2009 1098 1098 1098 0 +16.47(+1.52%)
Sep 03, 2009 1071 1088 1064 1081 0 +0.15(+0.01%)
Sep 02, 2009 1076 1092 1069 1081 0 +0.33(+0.03%)
Sep 01, 2009 1087 1115 1071 1081 0 -10.83(-0.99%)
Aug 31, 2009 1083 1102 1075 1092 0 -0.72(-0.07%)
Aug 28, 2009 1107 1115 1081 1092 0 -11.47(-1.04%)
Aug 27, 2009 1107 1115 1087 1104 0 -7.59(-0.68%)
Aug 26, 2009 1102 1122 1096 1111 0 +8.63(+0.78%)
Aug 25, 2009 1098 1116 1091 1103 0 +5.44(+0.50%)
Aug 24, 2009 1100 1107 1086 1097 0 -2.30(-0.21%)
Aug 21, 2009 1100 1112 1085 1100 0 +8.83(+0.81%)
Aug 20, 2009 1083 1100 1074 1091 0 +7.89(+0.73%)
Aug 19, 2009 1061 1087 1054 1083 0 +15.24(+1.43%)
Aug 18, 2009 1068 1078 1056 1068 0 +1.66(+0.16%)
Aug 17, 2009 1070 1079 1057 1066 0 -16.74(-1.55%)
Aug 14, 2009 1088 1094 1063 1083 0 -4.75(-0.44%)
Aug 13, 2009 1101 1120 1078 1087 0 -11.26(-1.02%)
Aug 12, 2009 1091 1113 1081 1099 0 +7.25(+0.66%)
Aug 11, 2009 1085 1107 1071 1091 0 +1.57(+0.14%)
Aug 10, 2009 1083 1100 1069 1090 0 +4.01(+0.37%)
Aug 07, 2009 1096 1105 1074 1086 0 +3.30(+0.30%)
Aug 06, 2009 1108 1113 1076 1083 0 -25.08(-2.26%)
Aug 05, 2009 1129 1135 1099 1108 0 -26.70(-2.35%)
Aug 04, 2009 1120 1145 1108 1134 0 +3.92(+0.35%)
Aug 03, 2009 1127 1140 1109 1130 0 +6.68(+0.59%)
Jul 31, 2009 1141 1152 1117 1124 0 -17.43(-1.53%)
Jul 30, 2009 1149 1162 1132 1141 0 -0.54(-0.05%)
Jul 29, 2009 1136 1151 1124 1142 0 +1.37(+0.12%)
Jul 28, 2009 1123 1148 1115 1140 0 +20.62(+1.84%)
Jul 27, 2009 1116 1129 1100 1120 0 +7.32(+0.66%)
Jul 24, 2009 1090 1119 1084 1112 0 +10.63(+0.96%)
Jul 23, 2009 1070 1114 1069 1102 0 +47.92(+4.55%)
Jul 22, 2009 1048 1072 1040 1054 0 -10.05(-0.94%)
Jul 21, 2009 1050 1069 1043 1064 0 +23.41(+2.25%)
Jun 26, 2009 1024 1046 1014 1040 0 +8.41(+0.81%)
Jun 25, 2009 1021 1037 998.27 1032 0 +23.17(+2.30%)
Jun 24, 2009 1006 1018 992.65 1009 0 +4.75(+0.47%)
Jun 23, 2009 1003 1018 993.58 1004 0 +2.27(+0.23%)
Jun 22, 2009 1014 1022 993.41 1002 0 -22.65(-2.21%)
Jun 19, 2009 1031 1046 1015 1025 0 +1.63(+0.16%)
Jun 18, 2009 1015 1032 1002 1023 0 +11.08(+1.10%)
Jun 17, 2009 988.15 1024 981.41 1012 0 +28.08(+2.85%)
Jun 16, 2009 978.66 999.27 968.70 983.76 0 +6.37(+0.65%)
Jun 15, 2009 994.04 1000 968.67 977.39 0 -23.80(-2.38%)
Jun 12, 2009 992.30 1011 982.18 1001 0 +7.07(+0.71%)
Jun 11, 2009 991.33 1010 980.47 994.12 0 +1.89(+0.19%)
Jun 10, 2009 1004 1018 978.46 992.23 0 -11.51(-1.15%)
Jun 09, 2009 1006 1014 992.50 1004 0 +3.81(+0.38%)
Jun 08, 2009 996.64 1019 987.96 999.93 0 -5.00(-0.50%)
Jun 05, 2009 1019 1025 989.13 1005 0 -7.14(-0.71%)
Jun 04, 2009 1018 1032 1001 1012 0 -3.59(-0.35%)
Jun 03, 2009 992.49 1026 981.27 1016 0 +21.22(+2.13%)
Jun 02, 2009 979.83 1008 972.22 994.44 0 +15.00(+1.53%)
Jun 01, 2009 983.20 996.10 967.90 979.44 0 +0.86(+0.09%)
May 29, 2009 966.23 983.64 951.13 978.58 0 +10.99(+1.14%)
May 28, 2009 961.27 980.24 950.55 967.60 0 +8.41(+0.88%)
May 27, 2009 966.46 981.30 949.27 959.19 0 -8.62(-0.89%)
May 26, 2009 938.25 974.69 930.86 967.81 0 +16.82(+1.77%)
May 25, 2009 956.99 967.65 943.93 950.99 0 +0.00(+0.00%)
May 22, 2009 956.99 967.65 943.93 950.99 0 -1.29(-0.14%)
May 21, 2009 958.05 971.18 940.21 952.28 0 -12.82(-1.33%)
May 20, 2009 966.95 983.10 953.30 965.10 0 +4.32(+0.45%)
May 19, 2009 956.49 969.28 942.71 960.77 0 +0.77(+0.08%)
May 18, 2009 951.31 966.25 935.33 960.00 0 +13.65(+1.44%)
May 15, 2009 951.88 961.83 933.28 946.35 0 -7.16(-0.75%)
May 14, 2009 951.25 971.11 941.78 953.51 0 +4.21(+0.44%)
May 13, 2009 955.82 973.35 942.15 949.30 0 -13.97(-1.45%)
May 12, 2009 967.55 980.70 948.00 963.27 0 -2.33(-0.24%)
May 11, 2009 943.99 976.58 935.48 965.60 0 +12.34(+1.29%)
May 08, 2009 945.75 971.93 931.10 953.27 0 +2.80(+0.29%)
May 07, 2009 940.87 968.55 924.82 950.46 0 +15.57(+1.67%)
May 06, 2009 948.46 954.44 917.00 934.89 0 -5.27(-0.56%)
May 05, 2009 944.27 956.36 926.61 940.16 0 -5.01(-0.53%)
May 04, 2009 943.75 958.78 928.99 945.17 0 +6.11(+0.65%)
May 01, 2009 954.36 964.58 928.04 939.06 0 -17.00(-1.78%)
Apr 30, 2009 984.26 995.62 942.14 956.06 0 -24.43(-2.49%)
Apr 29, 2009 981.37 1001 962.50 980.49 0 +17.25(+1.79%)
Apr 28, 2009 958.04 983.93 943.90 963.24 0 +4.90(+0.51%)
Apr 27, 2009 947.69 973.46 937.25 958.34 0 +14.12(+1.50%)
Apr 24, 2009 930.31 954.03 919.42 944.22 0 +21.41(+2.32%)
Apr 23, 2009 918.61 937.37 900.55 922.81 0 +3.05(+0.33%)
Apr 22, 2009 928.21 947.58 910.76 919.76 0 +0.73(+0.08%)
Apr 21, 2009 915.68 932.06 899.08 919.03 0 +5.98(+0.65%)
Apr 20, 2009 925.54 938.84 902.86 913.06 0 -22.48(-2.40%)
Apr 17, 2009 939.50 952.68 920.43 935.54 0 -2.86(-0.30%)
Apr 16, 2009 939.90 954.01 918.76 938.40 0 +3.19(+0.34%)
Apr 15, 2009 939.29 952.18 917.88 935.21 0 -12.43(-1.31%)
Apr 14, 2009 955.78 972.32 932.50 947.64 0 -8.00(-0.84%)
Apr 13, 2009 953.48 969.62 946.58 955.65 0 -4.02(-0.42%)
Apr 10, 2009 959.64 975.00 942.64 959.67 0 +0.00(+0.00%)
Apr 09, 2009 959.64 975.00 942.64 959.67 0 +5.34(+0.56%)
Apr 08, 2009 946.38 963.18 930.79 954.33 0 +11.79(+1.25%)
Apr 07, 2009 946.39 964.39 929.11 942.55 0 -13.19(-1.38%)
Apr 06, 2009 941.14 964.63 930.60 955.74 0 +9.27(+0.98%)
Apr 03, 2009 962.16 971.66 926.92 946.47 0 +2.94(+0.31%)
Apr 02, 2009 957.73 970.45 926.54 943.53 0 +0.88(+0.09%)
Apr 01, 2009 945.04 955.94 917.36 942.64 0 -29.24(-3.01%)
Mar 31, 2009 979.78 995.99 959.54 971.88 0 -3.18(-0.33%)
Mar 30, 2009 973.20 990.54 949.10 975.07 0 -6.29(-0.64%)
Mar 27, 2009 988.53 1005 972.10 981.36 0 -7.28(-0.74%)
Mar 26, 2009 971.97 996.38 956.53 988.63 0 +23.10(+2.39%)
Mar 25, 2009 963.50 986.71 939.14 965.53 0 +6.12(+0.64%)
Mar 24, 2009 979.53 991.53 951.14 959.42 0 -27.98(-2.83%)
Mar 23, 2009 968.48 991.96 944.35 987.39 0 +45.84(+4.87%)
Mar 20, 2009 958.73 970.45 935.59 941.56 0 -8.52(-0.90%)
Mar 19, 2009 977.25 986.80 938.11 950.07 0 -18.68(-1.93%)
Mar 18, 2009 973.58 990.95 951.12 968.75 0 -12.54(-1.28%)
Mar 17, 2009 953.60 985.05 941.52 981.29 0 +34.32(+3.62%)
Mar 16, 2009 972.70 983.39 941.69 946.98 0 -18.88(-1.95%)
Mar 13, 2009 953.99 974.75 938.20 965.85 0 +15.21(+1.60%)
Mar 12, 2009 885.70 957.91 878.01 950.64 0 +50.00(+5.55%)
Mar 11, 2009 918.40 939.43 894.45 900.64 0 -15.05(-1.64%)
Mar 10, 2009 895.38 923.05 882.28 915.70 0 +33.77(+3.83%)
Mar 09, 2009 883.33 907.44 871.13 881.92 0 -6.29(-0.71%)
Mar 06, 2009 885.76 904.25 866.12 888.22 0 +3.19(+0.36%)
Mar 05, 2009 907.11 916.88 879.87 885.03 0 -36.26(-3.94%)
Mar 04, 2009 912.66 938.89 897.45 921.29 0 +18.34(+2.03%)
Mar 03, 2009 905.36 926.13 885.42 902.96 0 +0.47(+0.05%)
Mar 02, 2009 921.27 937.84 892.12 902.49 0 -33.12(-3.54%)
Feb 27, 2009 962.95 983.21 928.06 935.60 0 -48.04(-4.88%)
Feb 26, 2009 1051 1060 979.79 983.64 0 -63.98(-6.11%)
Feb 25, 2009 1058 1075 1036 1048 0 -15.44(-1.45%)
Feb 24, 2009 1049 1074 1034 1063 0 +21.65(+2.08%)
Feb 23, 2009 1067 1076 1037 1041 0 -22.65(-2.13%)
Feb 20, 2009 1059 1080 1041 1064 0 -0.17(-0.02%)
Feb 19, 2009 1078 1089 1059 1064 0 -10.44(-0.97%)
Feb 18, 2009 1072 1090 1056 1075 0 +5.61(+0.52%)
Feb 17, 2009 1074 1089 1054 1069 0 -25.79(-2.36%)
Feb 16, 2009 1101 1115 1085 1095 0 +0.00(+0.00%)
Feb 13, 2009 1101 1115 1085 1095 0 -9.12(-0.83%)
Feb 12, 2009 1078 1108 1066 1104 0 +16.87(+1.55%)
Feb 11, 2009 1089 1102 1069 1087 0 +6.32(+0.58%)
Feb 10, 2009 1105 1121 1072 1081 0 -28.93(-2.61%)
Feb 09, 2009 1109 1124 1090 1110 0 -6.84(-0.61%)
Feb 06, 2009 1103 1130 1094 1117 0 +8.42(+0.76%)
Feb 05, 2009 1084 1116 1071 1108 0 +13.04(+1.19%)
Feb 04, 2009 1095 1121 1078 1095 0 +3.36(+0.31%)
Feb 03, 2009 1078 1102 1060 1092 0 +19.15(+1.79%)
Feb 02, 2009 1049 1081 1042 1073 0 +16.23(+1.54%)
Jan 30, 2009 1060 1080 1045 1056 0 -1.13(-0.11%)
Jan 29, 2009 1053 1078 1043 1057 0 -6.07(-0.57%)
Jan 28, 2009 1048 1079 1035 1064 0 +28.06(+2.71%)
Jan 27, 2009 1038 1052 1018 1035 0 +0.95(+0.09%)
Jan 26, 2009 1027 1052 1011 1035 0 +11.81(+1.15%)
Jan 23, 2009 1025 1044 1006 1023 0 -20.13(-1.93%)
Jan 22, 2009 1041 1061 1024 1043 0 -17.79(-1.68%)
Jan 21, 2009 1038 1066 1018 1061 0 +35.33(+3.45%)
Jan 20, 2009 1059 1078 1020 1025 0 -40.45(-3.80%)
Jan 19, 2009 1062 1076 1042 1066 0 +0.00(+0.00%)
Jan 16, 2009 1062 1076 1042 1066 0 +10.88(+1.03%)
Jan 15, 2009 1027 1064 1013 1055 0 +25.06(+2.43%)
Jan 14, 2009 1040 1057 1019 1030 0 -22.72(-2.16%)
Jan 13, 2009 1033 1068 1028 1053 0 +19.20(+1.86%)
Jan 12, 2009 1040 1056 1015 1033 0 -8.74(-0.84%)
Jan 09, 2009 1067 1077 1031 1042 0 -26.13(-2.45%)
Jan 08, 2009 1051 1074 1036 1068 0 +9.58(+0.90%)
Jan 07, 2009 1057 1079 1039 1059 0 -8.64(-0.81%)
Jan 06, 2009 1096 1105 1052 1067 0 -23.82(-2.18%)
Jan 05, 2009 1091 1105 1062 1091 0 -3.95(-0.36%)
Jan 02, 2009 1073 1100 1057 1095 0 +23.11(+2.16%)
Jan 01, 2009 1064 1087 1054 1072 0 +0.00(+0.00%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
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.