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, 2020 3124 3218 3073 3182 0 -14.42(-0.45%)
Feb 27, 2020 3335 3363 3178 3197 0 -118.33(-3.57%)
Feb 26, 2020 3289 3359 3250 3315 0 +67.86(+2.09%)
Feb 25, 2020 3334 3362 3226 3247 0 -68.35(-2.06%)
Feb 24, 2020 3332 3384 3261 3316 0 -28.11(-0.84%)
Feb 21, 2020 3322 3365 3295 3344 0 +21.08(+0.63%)
Feb 20, 2020 3338 3350 3279 3323 0 -16.54(-0.50%)
Feb 19, 2020 3327 3354 3310 3339 0 +23.40(+0.71%)
Feb 18, 2020 3331 3347 3290 3316 0 -2.75(-0.08%)
Feb 14, 2020 3310 3330 3285 3318 0 +14.70(+0.44%)
Feb 13, 2020 3314 3345 3286 3304 0 -20.10(-0.60%)
Feb 12, 2020 3333 3357 3295 3324 0 -6.21(-0.19%)
Feb 11, 2020 3335 3365 3303 3330 0 +4.32(+0.13%)
Feb 10, 2020 3308 3341 3280 3326 0 +4.22(+0.13%)
Feb 07, 2020 3342 3373 3288 3322 0 -16.58(-0.50%)
Feb 06, 2020 3338 3385 3290 3338 0 +32.08(+0.97%)
Feb 05, 2020 3205 3386 3175 3306 0 +117.05(+3.67%)
Feb 04, 2020 3172 3213 3155 3189 0 +63.10(+2.02%)
Feb 03, 2020 3132 3170 3104 3126 0 +36.96(+1.20%)
Jan 31, 2020 3117 3130 3043 3089 0 -66.32(-2.10%)
Jan 30, 2020 3172 3196 3125 3155 0 -36.03(-1.13%)
Jan 29, 2020 3190 3220 3170 3191 0 +6.40(+0.20%)
Jan 28, 2020 3182 3211 3158 3185 0 +20.16(+0.64%)
Jan 27, 2020 3160 3191 3132 3165 0 -16.53(-0.52%)
Jan 24, 2020 3264 3273 3166 3181 0 -72.00(-2.21%)
Jan 23, 2020 3265 3280 3221 3253 0 -11.98(-0.37%)
Jan 22, 2020 3274 3297 3245 3265 0 -0.92(-0.03%)
Jan 21, 2020 3292 3311 3243 3266 0 -24.45(-0.74%)
Jan 17, 2020 3304 3310 3265 3291 0 +0.10(+0.00%)
Jan 16, 2020 3318 3333 3273 3290 0 -15.24(-0.46%)
Jan 15, 2020 3307 3340 3288 3306 0 +5.34(+0.16%)
Jan 14, 2020 3262 3325 3240 3300 0 +35.12(+1.08%)
Jan 13, 2020 3301 3310 3232 3265 0 -39.56(-1.20%)
Jan 10, 2020 3316 3343 3293 3305 0 -7.38(-0.22%)
Jan 09, 2020 3309 3330 3288 3312 0 +17.86(+0.54%)
Jan 08, 2020 3276 3314 3258 3294 0 +17.58(+0.54%)
Jan 07, 2020 3281 3295 3252 3277 0 -9.25(-0.28%)
Jan 06, 2020 3254 3291 3240 3286 0 +17.58(+0.54%)
Jan 03, 2020 3253 3289 3241 3268 0 -27.62(-0.84%)
Jan 02, 2020 3323 3334 3275 3296 0 -11.77(-0.36%)
Dec 31, 2019 3294 3315 3277 3308 0 +8.95(+0.27%)
Dec 30, 2019 3322 3337 3284 3299 0 -24.93(-0.75%)
Dec 27, 2019 3340 3346 3307 3324 0 -10.43(-0.31%)
Dec 26, 2019 3352 3365 3325 3334 0 -16.17(-0.48%)
Dec 24, 2019 3343 3359 3329 3350 0 +5.33(+0.16%)
Dec 23, 2019 3350 3368 3323 3345 0 +3.34(+0.10%)
Dec 20, 2019 3336 3357 3303 3342 0 +30.69(+0.93%)
Dec 19, 2019 3318 3330 3279 3311 0 +4.35(+0.13%)
Dec 18, 2019 3314 3333 3288 3307 0 -7.09(-0.21%)
Dec 17, 2019 3337 3348 3294 3314 0 -17.38(-0.52%)
Dec 16, 2019 3305 3352 3296 3331 0 +43.89(+1.34%)
Dec 13, 2019 3288 3321 3262 3287 0 -5.54(-0.17%)
Dec 12, 2019 3280 3319 3267 3293 0 +10.43(+0.32%)
Dec 11, 2019 3292 3315 3261 3282 0 -9.73(-0.30%)
Dec 10, 2019 3268 3311 3255 3292 0 +12.50(+0.38%)
Dec 09, 2019 3310 3325 3271 3280 0 -22.80(-0.69%)
Dec 06, 2019 3296 3323 3279 3302 0 +21.23(+0.65%)
Dec 05, 2019 3288 3315 3234 3281 0 -2.90(-0.09%)
Dec 04, 2019 3274 3305 3254 3284 0 +10.96(+0.33%)
Dec 03, 2019 3255 3285 3236 3273 0 +2.09(+0.06%)
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.