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 (%)
Jun 30, 2016 2616 2645 2588 2638 0 +27.74(+1.06%)
Jun 29, 2016 2600 2635 2572 2610 0 +38.43(+1.49%)
Jun 28, 2016 2517 2580 2509 2572 0 +86.08(+3.46%)
Jun 27, 2016 2528 2552 2470 2486 0 -59.40(-2.33%)
Jun 24, 2016 2564 2612 2536 2545 0 -110.54(-4.16%)
Jun 23, 2016 2637 2661 2617 2656 0 +44.50(+1.70%)
Jun 22, 2016 2589 2660 2573 2611 0 +22.20(+0.86%)
Jun 21, 2016 2636 2643 2572 2589 0 -38.26(-1.46%)
Jun 20, 2016 2643 2671 2618 2627 0 +14.22(+0.54%)
Jun 17, 2016 2661 2673 2606 2613 0 -40.72(-1.53%)
Jun 16, 2016 2635 2668 2612 2654 0 +6.48(+0.24%)
Jun 15, 2016 2671 2694 2640 2647 0 -13.91(-0.52%)
Jun 14, 2016 2663 2690 2631 2661 0 -12.12(-0.45%)
Jun 13, 2016 2694 2725 2668 2673 0 -26.72(-0.99%)
Jun 10, 2016 2723 2735 2679 2700 0 -48.02(-1.75%)
Jun 09, 2016 2777 2802 2739 2748 0 -40.57(-1.45%)
Jun 08, 2016 2798 2812 2765 2789 0 -7.10(-0.25%)
Jun 07, 2016 2824 2841 2777 2796 0 -74.85(-2.61%)
Jun 06, 2016 2848 2883 2822 2871 0 +24.28(+0.85%)
Jun 03, 2016 2866 2876 2807 2846 0 -22.30(-0.78%)
Jun 02, 2016 2839 2874 2823 2869 0 +33.29(+1.17%)
Jun 01, 2016 2830 2858 2805 2835 0 -2.62(-0.09%)
May 31, 2016 2823 2857 2808 2838 0 +31.54(+1.12%)
May 27, 2016 2806 2806 2806 2806 0 +19.58(+0.70%)
May 26, 2016 2791 2816 2764 2787 0 -9.48(-0.34%)
May 25, 2016 2779 2815 2758 2796 0 +32.20(+1.16%)
May 24, 2016 2714 2774 2700 2764 0 +69.29(+2.57%)
May 23, 2016 2688 2725 2671 2695 0 +11.48(+0.43%)
May 20, 2016 2656 2702 2648 2683 0 +31.56(+1.19%)
May 19, 2016 2669 2690 2623 2652 0 -37.24(-1.38%)
May 18, 2016 2666 2707 2654 2689 0 +18.43(+0.69%)
May 17, 2016 2698 2716 2656 2671 0 -36.16(-1.34%)
May 16, 2016 2666 2717 2658 2707 0 +48.22(+1.81%)
May 13, 2016 2641 2692 2632 2659 0 +5.31(+0.20%)
May 12, 2016 2694 2705 2623 2653 0 -31.00(-1.15%)
May 11, 2016 2759 2768 2681 2684 0 -73.93(-2.68%)
May 10, 2016 2746 2768 2707 2758 0 +28.30(+1.04%)
May 09, 2016 2690 2755 2681 2730 0 +47.49(+1.77%)
May 06, 2016 2693 2719 2650 2682 0 -22.64(-0.84%)
May 05, 2016 2702 2729 2672 2705 0 +19.91(+0.74%)
May 04, 2016 2726 2742 2670 2685 0 -60.52(-2.20%)
May 03, 2016 2781 2800 2733 2746 0 -53.36(-1.91%)
May 02, 2016 2781 2810 2736 2799 0 +24.83(+0.90%)
Apr 29, 2016 2822 2867 2743 2774 0 -119.45(-4.13%)
Apr 28, 2016 2913 2970 2862 2894 0 -35.06(-1.20%)
Apr 27, 2016 2959 2969 2909 2929 0 -33.82(-1.14%)
Apr 26, 2016 2994 3012 2945 2963 0 -32.35(-1.08%)
Apr 25, 2016 2989 3013 2970 2995 0 +4.96(+0.17%)
Apr 22, 2016 2989 3014 2946 2990 0 -0.84(-0.03%)
Apr 21, 2016 2926 2998 2915 2991 0 +65.56(+2.24%)
Apr 20, 2016 2932 2960 2898 2925 0 +0.82(+0.03%)
Apr 19, 2016 2943 2969 2904 2924 0 -42.87(-1.44%)
Apr 18, 2016 2923 2981 2912 2967 0 +37.86(+1.29%)
Apr 15, 2016 2935 2949 2892 2929 0 -1.14(-0.04%)
Apr 14, 2016 2927 2954 2904 2931 0 +2.43(+0.08%)
Apr 13, 2016 2914 2947 2886 2928 0 +32.13(+1.11%)
Apr 12, 2016 2853 2907 2836 2896 0 +41.89(+1.47%)
Apr 11, 2016 2890 2910 2840 2854 0 -26.46(-0.92%)
Apr 08, 2016 2924 2944 2855 2881 0 -17.84(-0.62%)
Apr 07, 2016 2944 2974 2879 2898 0 -55.73(-1.89%)
Apr 06, 2016 2837 2959 2832 2954 0 +125.54(+4.44%)
Apr 05, 2016 2805 2869 2791 2829 0 +2.09(+0.07%)
Apr 04, 2016 2821 2860 2802 2826 0 +10.04(+0.36%)
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.