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, 2015 3603 3647 3556 3591 0 +36.11(+1.02%)
Jul 30, 2015 3523 3576 3465 3555 0 +23.00(+0.65%)
Jul 29, 2015 3602 3623 3493 3532 0 -15.00(-0.42%)
Jul 28, 2015 3497 3573 3455 3547 0 +91.33(+2.64%)
Jul 27, 2015 3450 3515 3373 3456 0 +4.49(+0.13%)
Jul 24, 2015 3546 3588 3429 3451 0 -214.86(-5.86%)
Jul 23, 2015 3689 3713 3639 3666 0 -7.31(-0.20%)
Jul 22, 2015 3161 3709 3619 3673 0 -32.30(-0.87%)
Jul 21, 2015 3726 3750 3665 3706 0 -15.94(-0.43%)
Jul 20, 2015 3726 3754 3689 3721 0 +13.59(+0.37%)
Jul 17, 2015 3704 3723 3655 3708 0 +8.15(+0.22%)
Jul 16, 2015 3672 3722 3656 3700 0 +53.92(+1.48%)
Jul 15, 2015 3681 3723 3629 3646 0 +21.03(+0.58%)
Jul 14, 2015 3564 3646 3548 3625 0 +80.09(+2.26%)
Jul 13, 2015 3534 3570 3516 3545 0 +44.26(+1.26%)
Jul 10, 2015 3519 3539 3454 3500 0 +25.60(+0.74%)
Jul 09, 2015 3490 3518 3460 3475 0 +17.22(+0.50%)
Jul 08, 2015 3511 3525 3444 3458 0 -81.48(-2.30%)
Jul 07, 2015 3543 3562 3469 3539 0 +9.35(+0.26%)
Jul 06, 2015 3483 3568 3471 3530 0 +19.23(+0.55%)
Jul 02, 2015 3511 3511 3511 3511 0 -15.17(-0.43%)
Jul 01, 2015 3560 3580 3500 3526 0 +0.53(+0.02%)
Jun 30, 2015 3514 3548 3480 3525 0 +59.58(+1.72%)
Jun 29, 2015 3535 3577 3458 3466 0 -113.27(-3.16%)
Jun 26, 2015 3605 3620 3548 3579 0 -19.26(-0.54%)
Jun 25, 2015 3637 3657 3580 3598 0 -22.54(-0.62%)
Jun 24, 2015 3652 3676 3607 3621 0 -41.09(-1.12%)
Jun 23, 2015 3678 3692 3629 3662 0 +0.54(+0.01%)
Jun 22, 2015 3641 3684 3627 3661 0 +47.14(+1.30%)
Jun 19, 2015 3619 3654 3586 3614 0 +0.30(+0.01%)
Jun 18, 2015 3530 3637 3526 3614 0 +104.33(+2.97%)
Jun 17, 2015 3508 3531 3474 3509 0 +12.35(+0.35%)
Jun 16, 2015 3485 3521 3463 3497 0 +8.87(+0.25%)
Jun 15, 2015 3461 3502 3430 3488 0 +4.01(+0.12%)
Jun 12, 2015 3508 3526 3458 3484 0 -41.68(-1.18%)
Jun 11, 2015 3513 3549 3488 3526 0 +32.92(+0.94%)
Jun 10, 2015 3444 3509 3402 3493 0 +35.36(+1.02%)
Jun 09, 2015 3458 3492 3418 3458 0 -11.80(-0.34%)
Jun 08, 2015 3485 3518 3447 3469 0 -13.87(-0.40%)
Jun 05, 2015 3459 3502 3420 3483 0 +25.73(+0.74%)
Jun 04, 2015 3462 3489 3427 3458 0 -17.49(-0.50%)
Jun 03, 2015 3472 3500 3447 3475 0 +15.18(+0.44%)
Jun 02, 2015 3469 3490 3424 3460 0 -18.42(-0.53%)
Jun 01, 2015 3480 3519 3436 3478 0 +13.60(+0.39%)
May 29, 2015 3478 3505 3443 3465 0 -15.25(-0.44%)
May 28, 2015 3489 3512 3450 3480 0 -21.53(-0.61%)
May 27, 2015 3453 3512 3434 3501 0 +63.73(+1.85%)
May 26, 2015 3469 3492 3414 3438 0 -52.62(-1.51%)
May 22, 2015 3490 3490 3490 3490 0 -1.46(-0.04%)
May 21, 2015 3478 3510 3458 3492 0 +8.17(+0.23%)
May 20, 2015 3462 3511 3418 3484 0 +21.74(+0.63%)
May 19, 2015 3464 3493 3435 3462 0 +1.75(+0.05%)
May 18, 2015 3410 3474 3403 3460 0 +43.46(+1.27%)
May 15, 2015 3426 3452 3389 3417 0 +4.65(+0.14%)
May 14, 2015 3378 3422 3336 3412 0 +59.66(+1.78%)
May 13, 2015 3369 3400 3331 3352 0 -0.82(-0.02%)
May 12, 2015 3330 3374 3288 3353 0 -4.31(-0.13%)
May 11, 2015 3371 3398 3339 3357 0 -0.87(-0.03%)
May 08, 2015 3313 3379 3295 3358 0 +83.48(+2.55%)
May 07, 2015 3280 3315 3223 3275 0 +4.27(+0.13%)
May 06, 2015 3284 3312 3228 3271 0 +7.63(+0.23%)
May 05, 2015 3310 3328 3245 3263 0 -60.64(-1.82%)
May 04, 2015 3325 3383 3303 3324 0 +17.00(+0.51%)
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.