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 (%)
Apr 28, 2017 2859 2886 2831 2864 0 +10.08(+0.35%)
Apr 27, 2017 2838 2879 2818 2854 0 -15.32(-0.53%)
Apr 26, 2017 2872 2898 2846 2870 0 +2.28(+0.08%)
Apr 25, 2017 2852 2888 2839 2867 0 +42.65(+1.51%)
Apr 24, 2017 2821 2841 2802 2825 0 +35.03(+1.26%)
Apr 21, 2017 2817 2830 2779 2790 0 -25.25(-0.90%)
Apr 20, 2017 2811 2830 2792 2815 0 +10.10(+0.36%)
Apr 19, 2017 2811 2826 2792 2805 0 +5.91(+0.21%)
Apr 18, 2017 2819 2834 2778 2799 0 -27.05(-0.96%)
Apr 17, 2017 2814 2837 2803 2826 0 -1.92(-0.07%)
Apr 13, 2017 2823 2855 2804 2828 0 +8.00(+0.28%)
Apr 12, 2017 2828 2843 2799 2820 0 +6.62(+0.24%)
Apr 11, 2017 2819 2837 2788 2813 0 -5.90(-0.21%)
Apr 10, 2017 2831 2851 2810 2819 0 -10.26(-0.36%)
Apr 07, 2017 2819 2845 2799 2829 0 +17.37(+0.62%)
Apr 06, 2017 2808 2832 2790 2812 0 +2.79(+0.10%)
Apr 05, 2017 2843 2864 2801 2809 0 -34.56(-1.22%)
Apr 04, 2017 2834 2857 2820 2844 0 +7.47(+0.26%)
Apr 03, 2017 2853 2875 2821 2836 0 -10.31(-0.36%)
Mar 31, 2017 2843 2873 2823 2847 0 +0.99(+0.03%)
Mar 30, 2017 2850 2866 2825 2846 0 -0.18(-0.01%)
Mar 29, 2017 2849 2877 2826 2846 0 -4.25(-0.15%)
Mar 28, 2017 2855 2879 2831 2850 0 -9.38(-0.33%)
Mar 27, 2017 2824 2879 2810 2859 0 +15.06(+0.53%)
Mar 24, 2017 2847 2866 2824 2844 0 +8.65(+0.31%)
Mar 23, 2017 2849 2868 2824 2836 0 -18.01(-0.63%)
Mar 22, 2017 2855 2873 2825 2854 0 +8.86(+0.31%)
Mar 21, 2017 2913 2931 2835 2845 0 -59.67(-2.05%)
Mar 20, 2017 2901 2924 2878 2905 0 +8.03(+0.28%)
Mar 17, 2017 2889 2938 2861 2897 0 -57.18(-1.94%)
Mar 16, 2017 2983 2991 2923 2954 0 -44.40(-1.48%)
Mar 15, 2017 2966 3016 2950 2998 0 +38.19(+1.29%)
Mar 14, 2017 2957 2981 2940 2960 0 -10.15(-0.34%)
Mar 13, 2017 2971 2982 2938 2970 0 +3.27(+0.11%)
Mar 10, 2017 2963 2992 2923 2967 0 +17.77(+0.60%)
Mar 09, 2017 2932 2971 2909 2949 0 +11.74(+0.40%)
Mar 08, 2017 2911 2954 2901 2937 0 +25.40(+0.87%)
Mar 07, 2017 2925 2945 2895 2912 0 -41.84(-1.42%)
Mar 06, 2017 2964 2976 2931 2954 0 -17.86(-0.60%)
Mar 03, 2017 2943 2978 2923 2972 0 +32.30(+1.10%)
Mar 02, 2017 2946 2978 2919 2939 0 -9.41(-0.32%)
Mar 01, 2017 2952 2978 2915 2949 0 +20.84(+0.71%)
Feb 28, 2017 2916 2957 2897 2928 0 +4.03(+0.14%)
Feb 27, 2017 2866 2929 2856 2924 0 +58.63(+2.05%)
Feb 24, 2017 2851 2875 2804 2865 0 +12.46(+0.44%)
Feb 23, 2017 2856 2873 2819 2853 0 -0.30(-0.01%)
Feb 22, 2017 2860 2886 2841 2853 0 -11.26(-0.39%)
Feb 21, 2017 2879 2891 2845 2864 0 -13.54(-0.47%)
Feb 17, 2017 2878 2878 2878 2878 0 +7.19(+0.25%)
Feb 16, 2017 2879 2899 2838 2871 0 -9.83(-0.34%)
Feb 15, 2017 2835 2890 2805 2880 0 +61.05(+2.17%)
Feb 14, 2017 2806 2837 2778 2819 0 +18.65(+0.67%)
Feb 13, 2017 2784 2816 2766 2801 0 +27.27(+0.98%)
Feb 10, 2017 2770 2795 2747 2773 0 +7.13(+0.26%)
Feb 09, 2017 2748 2790 2731 2766 0 +3.32(+0.12%)
Feb 08, 2017 2748 2778 2723 2763 0 -45.08(-1.61%)
Feb 07, 2017 2814 2833 2787 2808 0 +4.53(+0.16%)
Feb 06, 2017 2794 2815 2773 2804 0 -0.83(-0.03%)
Feb 03, 2017 2804 2823 2768 2804 0 +40.91(+1.48%)
Feb 02, 2017 2769 2783 2729 2764 0 -39.19(-1.40%)
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.