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 (%)
Dec 31, 2018 2720 2777 2705 2758 0 +53.27(+1.97%)
Dec 28, 2018 2728 2759 2688 2704 0 -11.25(-0.41%)
Dec 27, 2018 2662 2719 2611 2716 0 +14.20(+0.53%)
Dec 26, 2018 2566 2703 2552 2701 0 +146.40(+5.73%)
Dec 24, 2018 2588 2632 2546 2555 0 -44.38(-1.71%)
Dec 21, 2018 2695 2741 2586 2599 0 -95.27(-3.54%)
Dec 20, 2018 2717 2751 2660 2695 0 -24.78(-0.91%)
Dec 19, 2018 2767 2829 2686 2719 0 -44.59(-1.61%)
Dec 18, 2018 2838 2857 2726 2764 0 -54.12(-1.92%)
Dec 17, 2018 2854 2907 2792 2818 0 -37.47(-1.31%)
Dec 14, 2018 2892 2916 2845 2856 0 -60.30(-2.07%)
Dec 13, 2018 2942 2959 2885 2916 0 -19.18(-0.65%)
Dec 12, 2018 2940 2990 2909 2935 0 +24.14(+0.83%)
Dec 11, 2018 2928 2966 2883 2911 0 +15.29(+0.53%)
Dec 10, 2018 2898 2931 2817 2896 0 +14.44(+0.50%)
Dec 07, 2018 2960 2987 2867 2881 0 -97.06(-3.26%)
Dec 06, 2018 2914 2984 2878 2978 0 +25.11(+0.85%)
Dec 04, 2018 3046 3094 2945 2953 0 -87.17(-2.87%)
Dec 03, 2018 3063 3104 2998 3040 0 +6.64(+0.22%)
Nov 30, 2018 2970 3047 2950 3034 0 +63.61(+2.14%)
Nov 29, 2018 2953 3005 2932 2970 0 -5.02(-0.17%)
Nov 28, 2018 2903 2982 2878 2975 0 +74.84(+2.58%)
Nov 27, 2018 2858 2913 2827 2900 0 +23.68(+0.82%)
Nov 26, 2018 2870 2903 2830 2877 0 +38.47(+1.36%)
Nov 23, 2018 2816 2878 2805 2838 0 +1.78(+0.06%)
Nov 21, 2018 2836 2836 2836 2836 0 -4.26(-0.15%)
Nov 20, 2018 2851 2899 2797 2841 0 -12.73(-0.45%)
Nov 19, 2018 2896 2916 2825 2853 0 -42.93(-1.48%)
Nov 16, 2018 2873 2922 2852 2896 0 +15.52(+0.54%)
Nov 15, 2018 2821 2893 2790 2881 0 +39.85(+1.40%)
Nov 14, 2018 2892 2912 2825 2841 0 -34.84(-1.21%)
Nov 13, 2018 2894 2942 2859 2876 0 -1.30(-0.05%)
Nov 12, 2018 2942 2956 2862 2877 0 -71.00(-2.41%)
Nov 09, 2018 2986 3002 2921 2948 0 -48.35(-1.61%)
Nov 08, 2018 3014 3044 2980 2996 0 -27.04(-0.89%)
Nov 07, 2018 2958 3039 2932 3023 0 +87.10(+2.97%)
Nov 06, 2018 2922 2969 2899 2936 0 +12.07(+0.41%)
Nov 05, 2018 2917 2951 2884 2924 0 +17.59(+0.61%)
Nov 02, 2018 2961 2996 2866 2907 0 -24.01(-0.82%)
Nov 01, 2018 2853 2945 2835 2931 0 +81.81(+2.87%)
Oct 31, 2018 2873 2925 2809 2849 0 -4.47(-0.16%)
Oct 30, 2018 2826 2879 2789 2853 0 +33.48(+1.19%)
Oct 29, 2018 2866 2896 2764 2820 0 +1.11(+0.04%)
Oct 26, 2018 2759 2857 2735 2819 0 -0.07(-0.00%)
Oct 24, 2018 2983 3014 2810 2819 0 -172.72(-5.77%)
Oct 23, 2018 2982 3031 2932 2991 0 -22.28(-0.74%)
Oct 22, 2018 3061 3078 2991 3014 0 -39.25(-1.29%)
Oct 19, 2018 3091 3129 3040 3053 0 -41.94(-1.36%)
Oct 18, 2018 3138 3148 3061 3095 0 -42.73(-1.36%)
Oct 17, 2018 3131 3157 3091 3138 0 -2.34(-0.07%)
Oct 16, 2018 3042 3147 3027 3140 0 +120.54(+3.99%)
Oct 15, 2018 3040 3066 3005 3019 0 -33.57(-1.10%)
Oct 12, 2018 3034 3071 2997 3053 0 +62.77(+2.10%)
Oct 11, 2018 3074 3106 2959 2990 0 -85.27(-2.77%)
Oct 10, 2018 3152 3184 3071 3076 0 -91.64(-2.89%)
Oct 09, 2018 3166 3204 3137 3167 0 -1.85(-0.06%)
Oct 08, 2018 3160 3192 3126 3169 0 +0.47(+0.01%)
Oct 05, 2018 3188 3227 3124 3169 0 -20.31(-0.64%)
Oct 04, 2018 3265 3278 3158 3189 0 -90.31(-2.75%)
Oct 03, 2018 3275 3302 3248 3279 0 +12.95(+0.40%)
Oct 02, 2018 3264 3298 3230 3266 0 +4.56(+0.14%)
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.