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 (%)
Feb 28, 2018 2946 2972 2891 2896 0 -70.91(-2.39%)
Feb 27, 2018 3003 3025 2959 2966 0 -36.88(-1.23%)
Feb 26, 2018 2999 3031 2967 3003 0 +16.51(+0.55%)
Feb 23, 2018 2945 2995 2919 2987 0 +61.79(+2.11%)
Feb 22, 2018 2930 2937 2916 2925 0 -11.21(-0.38%)
Feb 21, 2018 2945 2991 2927 2936 0 -7.05(-0.24%)
Feb 20, 2018 2950 2990 2926 2943 0 -24.85(-0.84%)
Feb 16, 2018 2968 2968 2968 2968 0 -20.20(-0.68%)
Feb 15, 2018 2987 3016 2939 2988 0 +32.82(+1.11%)
Feb 14, 2018 2911 2994 2864 2956 0 +23.68(+0.81%)
Feb 13, 2018 2934 2956 2911 2932 0 +2.03(+0.07%)
Feb 12, 2018 2921 2978 2894 2930 0 +28.73(+0.99%)
Feb 09, 2018 2888 2938 2780 2901 0 +36.22(+1.26%)
Feb 08, 2018 2922 3022 2861 2865 0 -124.06(-4.15%)
Feb 07, 2018 2969 3043 2946 2989 0 +4.07(+0.14%)
Feb 06, 2018 2911 3006 2867 2985 0 +8.73(+0.29%)
Feb 05, 2018 3072 3108 2930 2976 0 -102.09(-3.32%)
Feb 02, 2018 3087 3148 3046 3078 0 -32.97(-1.06%)
Feb 01, 2018 3119 3157 3068 3111 0 -17.53(-0.56%)
Jan 31, 2018 3215 3230 3107 3129 0 -76.08(-2.37%)
Jan 30, 2018 3245 3261 3192 3205 0 -65.64(-2.01%)
Jan 29, 2018 3245 3323 3214 3270 0 +17.49(+0.54%)
Jan 26, 2018 3201 3281 3179 3253 0 +70.49(+2.21%)
Jan 25, 2018 3204 3219 3138 3182 0 +14.95(+0.47%)
Jan 24, 2018 3193 3210 3140 3168 0 -13.26(-0.42%)
Jan 23, 2018 3170 3228 3154 3181 0 +12.19(+0.38%)
Jan 22, 2018 3128 3184 3113 3169 0 +41.19(+1.32%)
Jan 19, 2018 3126 3149 3102 3127 0 +13.79(+0.44%)
Jan 18, 2018 3117 3135 3081 3114 0 -5.82(-0.19%)
Jan 17, 2018 3116 3156 3076 3119 0 +15.44(+0.50%)
Jan 16, 2018 3125 3166 3085 3104 0 -2.53(-0.08%)
Jan 12, 2018 3107 3107 3107 3107 0 +29.07(+0.94%)
Jan 11, 2018 3095 3111 3049 3077 0 -13.89(-0.45%)
Jan 10, 2018 3082 3101 3058 3091 0 +1.52(+0.05%)
Jan 09, 2018 3040 3123 3021 3090 0 +61.83(+2.04%)
Jan 08, 2018 3067 3080 2987 3028 0 -37.30(-1.22%)
Jan 05, 2018 3073 3089 3028 3065 0 +2.66(+0.09%)
Jan 04, 2018 3106 3113 3043 3063 0 -31.41(-1.02%)
Jan 03, 2018 3041 3113 3021 3094 0 +54.50(+1.79%)
Jan 02, 2018 2983 3051 2959 3040 0 +84.45(+2.86%)
Dec 29, 2017 2955 2955 2955 2955 0 -24.81(-0.83%)
Dec 28, 2017 2991 3005 2960 2980 0 -4.19(-0.14%)
Dec 27, 2017 2981 2996 2973 2984 0 -1.77(-0.06%)
Dec 26, 2017 2975 2999 2958 2986 0 +5.99(+0.20%)
Dec 22, 2017 2967 3003 2944 2980 0 -12.04(-0.40%)
Dec 21, 2017 2996 3033 2976 2992 0 -20.36(-0.68%)
Dec 20, 2017 3007 3039 2990 3012 0 +13.36(+0.45%)
Dec 19, 2017 3004 3028 2974 2999 0 -6.42(-0.21%)
Dec 18, 2017 3043 3056 2997 3005 0 -22.56(-0.75%)
Dec 15, 2017 3017 3042 2969 3028 0 +43.78(+1.47%)
Dec 14, 2017 3034 3050 2971 2984 0 -48.59(-1.60%)
Dec 13, 2017 3021 3059 3002 3033 0 +18.99(+0.63%)
Dec 12, 2017 3012 3031 2970 3014 0 -0.41(-0.01%)
Dec 11, 2017 3020 3055 2977 3014 0 +24.92(+0.83%)
Dec 08, 2017 2953 3006 2937 2989 0 +53.93(+1.84%)
Dec 07, 2017 2932 2965 2902 2935 0 +2.10(+0.07%)
Dec 06, 2017 2956 2972 2900 2933 0 -16.15(-0.55%)
Dec 05, 2017 2955 3003 2933 2949 0 -8.21(-0.28%)
Dec 04, 2017 3004 3022 2950 2958 0 -32.79(-1.10%)
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.