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 (%)
Jul 31, 2014 2693 2708 2636 2651 0 -2.95(-0.11%)
Jul 23, 2014 2639 2675 2615 2654 0 +73.08(+2.83%)
Jul 22, 2014 2572 2604 2556 2581 0 +23.45(+0.92%)
Jul 21, 2014 2555 2585 2530 2557 0 +0.35(+0.01%)
Jul 18, 2014 2489 2570 2473 2557 0 +82.94(+3.35%)
Jul 17, 2014 2516 2550 2465 2474 0 -58.45(-2.31%)
Jul 16, 2014 2583 2588 2509 2532 0 -34.06(-1.33%)
Jul 15, 2014 2618 2636 2551 2566 0 -51.13(-1.95%)
Jul 14, 2014 2633 2649 2597 2617 0 +4.73(+0.18%)
Jul 11, 2014 2607 2636 2580 2613 0 +13.50(+0.52%)
Jul 10, 2014 2568 2615 2542 2599 0 -2.34(-0.09%)
Jul 09, 2014 2584 2620 2551 2602 0 +26.40(+1.03%)
Jul 08, 2014 2605 2621 2554 2575 0 -39.00(-1.49%)
Jul 07, 2014 2651 2674 2605 2614 0 -44.47(-1.67%)
Jul 03, 2014 2659 2659 2659 0 +19.22(+0.73%)
Jul 02, 2014 2611 2662 2596 2639 0 +29.36(+1.12%)
Jul 01, 2014 2559 2621 2549 2610 0 +65.74(+2.58%)
Jun 30, 2014 2544 2579 2526 2544 0 +2.32(+0.09%)
Jun 27, 2014 2540 2563 2502 2542 0 +3.08(+0.12%)
Jun 26, 2014 2540 2553 2500 2539 0 -183.03(-6.72%)
Jun 25, 2014 2701 2744 2688 2722 0 +18.12(+0.67%)
Jun 24, 2014 2716 2751 2690 2704 0 -6.74(-0.25%)
Jun 23, 2014 2737 2764 2696 2711 0 -31.34(-1.14%)
Jun 20, 2014 2712 2759 2681 2742 0 +43.12(+1.60%)
Jun 19, 2014 2693 2722 2663 2699 0 +19.34(+0.72%)
Jun 18, 2014 2662 2689 2636 2679 0 +21.06(+0.79%)
Jun 17, 2014 2673 2690 2639 2658 0 -16.42(-0.61%)
Jun 16, 2014 2672 2703 2653 2675 0 +4.70(+0.18%)
Jun 13, 2014 2677 2689 2643 2670 0 -1.08(-0.04%)
Jun 12, 2014 2680 2705 2653 2671 0 -10.70(-0.40%)
Jun 11, 2014 2669 2715 2647 2682 0 -0.22(-0.01%)
Jun 10, 2014 2669 2703 2647 2682 0 +2.40(+0.09%)
Jun 06, 2014 2699 2709 2650 2680 0 -1.54(-0.06%)
Jun 05, 2014 2687 2711 2649 2681 0 +5.29(+0.20%)
Jun 04, 2014 2639 2687 2624 2676 0 +32.22(+1.22%)
Jun 03, 2014 2614 2659 2599 2644 0 +15.21(+0.58%)
Jun 02, 2014 2629 2650 2586 2629 0 +8.58(+0.33%)
May 30, 2014 2633 2648 2592 2620 0 -8.67(-0.33%)
May 29, 2014 2616 2645 2605 2629 0 +19.34(+0.74%)
May 28, 2014 2623 2647 2599 2609 0 -10.99(-0.42%)
May 27, 2014 2590 2633 2563 2620 0 +59.17(+2.31%)
May 23, 2014 2561 2561 2561 0 -21.39(-0.83%)
May 22, 2014 2536 2605 2528 2582 0 +42.47(+1.67%)
May 21, 2014 2525 2562 2506 2540 0 +20.43(+0.81%)
May 20, 2014 2545 2560 2505 2520 0 -23.43(-0.92%)
May 19, 2014 2505 2557 2493 2543 0 +28.63(+1.14%)
May 16, 2014 2506 2532 2466 2514 0 -26.97(-1.06%)
May 15, 2014 2570 2592 2510 2541 0 -36.74(-1.43%)
May 14, 2014 2556 2610 2532 2578 0 +21.96(+0.86%)
May 13, 2014 2577 2596 2547 2556 0 -19.85(-0.77%)
May 12, 2014 2540 2592 2517 2576 0 +52.43(+2.08%)
May 09, 2014 2484 2531 2454 2524 0 +37.66(+1.51%)
May 08, 2014 2506 2560 2473 2486 0 -27.71(-1.10%)
May 07, 2014 2521 2542 2458 2514 0 -3.15(-0.13%)
May 06, 2014 2545 2567 2510 2517 0 -36.65(-1.44%)
May 05, 2014 2484 2561 2465 2553 0 +48.24(+1.93%)
May 02, 2014 2545 2559 2475 2505 0 -31.46(-1.24%)
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.