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 (%)
Aug 31, 2020 3775 3843 3743 3809 0 +46.95(+1.25%)
Aug 28, 2020 3766 3787 3715 3762 0 -2.08(-0.06%)
Aug 27, 2020 3778 3816 3735 3764 0 -0.21(-0.01%)
Aug 26, 2020 3742 3794 3712 3765 0 +6.82(+0.18%)
Aug 25, 2020 3708 3784 3674 3758 0 +62.16(+1.68%)
Aug 24, 2020 3756 3772 3667 3696 0 -60.34(-1.61%)
Aug 21, 2020 3774 3792 3718 3756 0 -20.96(-0.55%)
Aug 20, 2020 3774 3804 3744 3777 0 -22.04(-0.58%)
Aug 19, 2020 3819 3866 3768 3799 0 -68.78(-1.78%)
Aug 18, 2020 3894 3913 3828 3868 0 -27.36(-0.70%)
Aug 17, 2020 3853 3924 3841 3895 0 +56.75(+1.48%)
Aug 14, 2020 3838 3871 3806 3838 0 +10.33(+0.27%)
Aug 13, 2020 3822 3876 3791 3828 0 +9.40(+0.25%)
Aug 12, 2020 3801 3876 3740 3819 0 +21.87(+0.58%)
Aug 11, 2020 3878 3900 3771 3797 0 -101.26(-2.60%)
Aug 10, 2020 3939 3956 3856 3898 0 -32.94(-0.84%)
Aug 07, 2020 3940 3986 3882 3931 0 +0.00(+0.00%)
Aug 06, 2020 3957 3980 3887 3931 0 -19.09(-0.48%)
Aug 05, 2020 4003 4046 3915 3950 0 -31.26(-0.79%)
Aug 04, 2020 3992 4025 3911 3981 0 -6.99(-0.18%)
Aug 03, 2020 3913 4015 3900 3988 0 +92.01(+2.36%)
Jul 31, 2020 3920 3941 3831 3896 0 -42.66(-1.08%)
Jul 30, 2020 3909 3970 3893 3939 0 -7.90(-0.20%)
Jul 29, 2020 3992 4014 3916 3947 0 -48.70(-1.22%)
Jul 28, 2020 4012 4058 3964 3996 0 -12.71(-0.32%)
Jul 27, 2020 3941 4026 3916 4008 0 +93.43(+2.39%)
Jul 24, 2020 3962 3975 3865 3915 0 -75.70(-1.90%)
Jul 23, 2020 4067 4101 3971 3991 0 -60.50(-1.49%)
Jul 22, 2020 4067 4097 4006 4051 0 -3.17(-0.08%)
Jul 21, 2020 4103 4132 4034 4054 0 -59.92(-1.46%)
Jul 20, 2020 4096 4164 4038 4114 0 +51.48(+1.27%)
Jul 17, 2020 4014 4090 3989 4063 0 +76.91(+1.93%)
Jul 16, 2020 3966 4008 3914 3986 0 +6.10(+0.15%)
Jul 15, 2020 3978 4009 3930 3980 0 +14.36(+0.36%)
Jul 14, 2020 3862 3979 3812 3965 0 +68.90(+1.77%)
Jul 13, 2020 3914 4009 3868 3896 0 -6.81(-0.17%)
Jul 10, 2020 3927 3954 3874 3903 0 -24.69(-0.63%)
Jul 09, 2020 3934 3980 3875 3928 0 -2.22(-0.06%)
Jul 08, 2020 3980 4000 3892 3930 0 -8.15(-0.21%)
Jul 07, 2020 3925 4007 3893 3938 0 +33.58(+0.86%)
Jul 06, 2020 3923 3970 3865 3905 0 +11.80(+0.30%)
Jul 02, 2020 3853 3934 3832 3893 0 +38.44(+1.00%)
Jul 01, 2020 3794 3903 3729 3854 0 +56.36(+1.48%)
Jun 30, 2020 3749 3827 3712 3798 0 +66.76(+1.79%)
Jun 29, 2020 3758 3787 3695 3731 0 +2.53(+0.07%)
Jun 26, 2020 3767 3789 3690 3729 0 -52.23(-1.38%)
Jun 25, 2020 3735 3793 3701 3781 0 +45.88(+1.23%)
Jun 24, 2020 3767 3826 3694 3735 0 -36.21(-0.96%)
Jun 23, 2020 3764 3823 3734 3771 0 +14.01(+0.37%)
Jun 22, 2020 3780 3804 3705 3757 0 -48.08(-1.26%)
Jun 19, 2020 3688 3824 3663 3805 0 +150.69(+4.12%)
Jun 18, 2020 3623 3687 3601 3655 0 +7.68(+0.21%)
Jun 17, 2020 3653 3693 3611 3647 0 +10.51(+0.29%)
Jun 16, 2020 3616 3669 3572 3637 0 +57.71(+1.61%)
Jun 15, 2020 3516 3597 3487 3579 0 +37.53(+1.06%)
Jun 12, 2020 3579 3602 3480 3541 0 +3.79(+0.11%)
Jun 11, 2020 3654 3683 3526 3538 0 -129.30(-3.53%)
Jun 10, 2020 3678 3710 3639 3667 0 +15.33(+0.42%)
Jun 09, 2020 3657 3699 3626 3651 0 -9.82(-0.27%)
Jun 08, 2020 3646 3695 3594 3661 0 +4.90(+0.13%)
Jun 05, 2020 3633 3700 3586 3656 0 +12.35(+0.34%)
Jun 04, 2020 3633 3704 3594 3644 0 -2.40(-0.07%)
Jun 03, 2020 3686 3701 3599 3646 0 -33.96(-0.92%)
Jun 02, 2020 3684 3714 3629 3680 0 -14.35(-0.39%)
Jun 01, 2020 3700 3752 3654 3695 0 -32.04(-0.86%)
May 29, 2020 3665 3746 3610 3727 0 +75.32(+2.06%)
May 28, 2020 3637 3696 3602 3651 0 +25.14(+0.69%)
May 27, 2020 3582 3646 3504 3626 0 +33.81(+0.94%)
May 26, 2020 3669 3696 3568 3593 0 -44.95(-1.24%)
May 22, 2020 3612 3654 3587 3637 0 +17.03(+0.47%)
May 21, 2020 3664 3677 3593 3620 0 -47.24(-1.29%)
May 20, 2020 3648 3698 3607 3668 0 +44.47(+1.23%)
May 19, 2020 3681 3715 3613 3623 0 -67.21(-1.82%)
May 18, 2020 3757 3797 3650 3690 0 -13.10(-0.35%)
May 15, 2020 3636 3719 3615 3704 0 +38.68(+1.06%)
May 14, 2020 3652 3697 3610 3665 0 -8.18(-0.22%)
May 13, 2020 3692 3773 3634 3673 0 -8.68(-0.24%)
May 12, 2020 3752 3804 3660 3682 0 -45.03(-1.21%)
May 11, 2020 3602 3743 3591 3727 0 +117.41(+3.25%)
May 08, 2020 3623 3647 3567 3609 0 +4.29(+0.12%)
May 07, 2020 3627 3663 3573 3605 0 -1.99(-0.06%)
May 06, 2020 3617 3667 3577 3607 0 -13.08(-0.36%)
May 05, 2020 3581 3652 3553 3620 0 +56.85(+1.60%)
May 04, 2020 3541 3589 3497 3563 0 +42.83(+1.22%)
May 01, 2020 3549 3594 3467 3520 0 -83.68(-2.32%)
Apr 30, 2020 3607 3653 3532 3604 0 +8.15(+0.23%)
Apr 29, 2020 3645 3671 3557 3596 0 +13.84(+0.39%)
Apr 28, 2020 3644 3670 3552 3582 0 -58.64(-1.61%)
Apr 27, 2020 3625 3677 3578 3641 0 +34.30(+0.95%)
Apr 24, 2020 3565 3624 3519 3606 0 +50.05(+1.41%)
Apr 23, 2020 3566 3649 3498 3556 0 -7.63(-0.21%)
Apr 22, 2020 3577 3612 3505 3564 0 -6.00(-0.17%)
Apr 21, 2020 3628 3670 3542 3570 0 -100.21(-2.73%)
Apr 20, 2020 3637 3745 3599 3670 0 +18.13(+0.50%)
Apr 17, 2020 3644 3684 3548 3652 0 +129.05(+3.66%)
Apr 16, 2020 3448 3541 3421 3523 0 +109.88(+3.22%)
Apr 15, 2020 3444 3472 3380 3413 0 -70.24(-2.02%)
Apr 14, 2020 3428 3501 3407 3483 0 +93.62(+2.76%)
Apr 13, 2020 3369 3409 3329 3390 0 +24.74(+0.74%)
Apr 09, 2020 3354 3392 3317 3365 0 -1.81(-0.05%)
Apr 08, 2020 3297 3387 3254 3367 0 +81.46(+2.48%)
Apr 07, 2020 3360 3390 3249 3285 0 -52.52(-1.57%)
Apr 06, 2020 3329 3371 3252 3338 0 +81.34(+2.50%)
Apr 03, 2020 3266 3322 3209 3257 0 -21.30(-0.65%)
Apr 02, 2020 3125 3294 3108 3278 0 +120.68(+3.82%)
Apr 01, 2020 3188 3240 3113 3157 0 -85.68(-2.64%)
Mar 31, 2020 3242 3298 3186 3243 0 -28.07(-0.86%)
Mar 30, 2020 3188 3291 3163 3271 0 +128.97(+4.10%)
Mar 27, 2020 3136 3234 3092 3142 0 -43.83(-1.38%)
Mar 26, 2020 3049 3201 3029 3186 0 +139.34(+4.57%)
Mar 25, 2020 3084 3176 2985 3046 0 -66.81(-2.15%)
Mar 24, 2020 3077 3164 2994 3113 0 +125.10(+4.19%)
Mar 23, 2020 3047 3098 2881 2988 0 -27.55(-0.91%)
Mar 20, 2020 3146 3238 2975 3016 0 -111.92(-3.58%)
Mar 19, 2020 3130 3275 3048 3128 0 -16.02(-0.51%)
Mar 18, 2020 3077 3239 2986 3144 0 -21.40(-0.68%)
Mar 17, 2020 3027 3237 2979 3165 0 +222.06(+7.55%)
Mar 16, 2020 2952 3175 2865 2943 0 -189.67(-6.05%)
Mar 13, 2020 3030 3155 2923 3133 0 +203.88(+6.96%)
Mar 12, 2020 2985 3095 2902 2929 0 -220.86(-7.01%)
Mar 11, 2020 3187 3234 3105 3150 0 -76.46(-2.37%)
Mar 10, 2020 3240 3273 3088 3226 0 +60.03(+1.90%)
Mar 09, 2020 3206 3275 3111 3166 0 -187.35(-5.59%)
Mar 06, 2020 3263 3375 3244 3353 0 +11.37(+0.34%)
Mar 05, 2020 3303 3400 3285 3342 0 -34.97(-1.04%)
Mar 04, 2020 3298 3382 3261 3377 0 +125.39(+3.86%)
Mar 03, 2020 3293 3359 3201 3252 0 -76.76(-2.31%)
Mar 02, 2020 3187 3337 3159 3328 0 +146.17(+4.59%)
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%)
Dec 02, 2019 3291 3310 3254 3271 0 -27.45(-0.83%)
Nov 29, 2019 3298 3319 3284 3298 0 -4.53(-0.14%)
Nov 27, 2019 3299 3315 3271 3303 0 +14.92(+0.45%)
Nov 26, 2019 3286 3311 3263 3288 0 -3.35(-0.10%)
Nov 25, 2019 3251 3308 3242 3291 0 +56.54(+1.75%)
Nov 22, 2019 3212 3255 3195 3235 0 +27.66(+0.86%)
Nov 21, 2019 3193 3220 3163 3207 0 +20.81(+0.65%)
Nov 20, 2019 3164 3210 3149 3186 0 +14.42(+0.45%)
Nov 19, 2019 3149 3196 3131 3172 0 +32.83(+1.05%)
Nov 18, 2019 3145 3164 3114 3139 0 -9.98(-0.32%)
Nov 15, 2019 3124 3160 3102 3149 0 +42.35(+1.36%)
Nov 14, 2019 3119 3135 3060 3107 0 -18.13(-0.58%)
Nov 13, 2019 3130 3156 3093 3125 0 -15.99(-0.51%)
Nov 12, 2019 3139 3179 3115 3141 0 +5.69(+0.18%)
Nov 11, 2019 3130 3150 3105 3135 0 -5.50(-0.18%)
Nov 08, 2019 3082 3149 3070 3141 0 +53.87(+1.75%)
Nov 07, 2019 3101 3122 3061 3087 0 -7.35(-0.24%)
Nov 06, 2019 3102 3130 3071 3094 0 -4.76(-0.15%)
Nov 05, 2019 3103 3148 3071 3099 0 +13.47(+0.44%)
Nov 04, 2019 3115 3135 3068 3085 0 -17.88(-0.58%)
Nov 01, 2019 3074 3128 3063 3103 0 +43.43(+1.42%)
Oct 31, 2019 3039 3083 3013 3060 0 +11.19(+0.37%)
Oct 30, 2019 3036 3073 3001 3049 0 +7.05(+0.23%)
Oct 29, 2019 3021 3074 3004 3042 0 +22.17(+0.73%)
Oct 28, 2019 2976 3037 2961 3020 0 +42.60(+1.43%)
Oct 25, 2019 2963 3002 2935 2977 0 -27.52(-0.92%)
Oct 24, 2019 3007 3026 2970 3004 0 +3.73(+0.12%)
Oct 23, 2019 2996 3032 2971 3001 0 +3.22(+0.11%)
Oct 22, 2019 3045 3084 2981 2998 0 +85.37(+2.93%)
Oct 21, 2019 2905 2929 2879 2912 0 +22.86(+0.79%)
Oct 18, 2019 2904 2920 2860 2889 0 -7.89(-0.27%)
Oct 17, 2019 2890 2919 2873 2897 0 +4.60(+0.16%)
Oct 16, 2019 2892 2915 2873 2893 0 -5.88(-0.20%)
Oct 15, 2019 2880 2912 2870 2898 0 +24.03(+0.84%)
Oct 14, 2019 2848 2897 2842 2874 0 +25.03(+0.88%)
Oct 11, 2019 2846 2886 2832 2849 0 +27.66(+0.98%)
Oct 10, 2019 2798 2832 2786 2822 0 +30.14(+1.08%)
Oct 09, 2019 2797 2816 2773 2792 0 +18.62(+0.67%)
Oct 08, 2019 2795 2818 2755 2773 0 -40.09(-1.43%)
Oct 07, 2019 2795 2844 2785 2813 0 +8.89(+0.32%)
Oct 04, 2019 2782 2818 2766 2804 0 +27.62(+0.99%)
Oct 03, 2019 2738 2783 2718 2777 0 +40.83(+1.49%)
Oct 02, 2019 2781 2791 2719 2736 0 -52.12(-1.87%)
Oct 01, 2019 2811 2845 2771 2788 0 -24.53(-0.87%)
Sep 30, 2019 2796 2847 2777 2812 0 +13.45(+0.48%)
Sep 27, 2019 2818 2840 2779 2799 0 -8.60(-0.31%)
Sep 26, 2019 2840 2849 2785 2808 0 -30.67(-1.08%)
Sep 25, 2019 2847 2870 2824 2838 0 -5.74(-0.20%)
Sep 24, 2019 2897 2906 2829 2844 0 -41.47(-1.44%)
Sep 23, 2019 2897 2916 2868 2885 0 -10.31(-0.36%)
Sep 20, 2019 2870 2924 2860 2896 0 +26.75(+0.93%)
Sep 19, 2019 2862 2889 2850 2869 0 +8.70(+0.30%)
Sep 18, 2019 2872 2885 2831 2860 0 -13.02(-0.45%)
Sep 17, 2019 2850 2886 2835 2873 0 +20.03(+0.70%)
Sep 16, 2019 2849 2880 2827 2853 0 +0.03(+0.00%)
Sep 13, 2019 2844 2885 2828 2853 0 +14.39(+0.51%)
Sep 12, 2019 2863 2882 2817 2839 0 -21.48(-0.75%)
Sep 11, 2019 2838 2887 2822 2860 0 +23.54(+0.83%)
Sep 10, 2019 2822 2869 2781 2837 0 +1.16(+0.04%)
Sep 09, 2019 2834 2863 2790 2836 0 -18.78(-0.66%)
Sep 06, 2019 2860 2880 2832 2854 0 +1.83(+0.06%)
Sep 05, 2019 2841 2871 2825 2853 0 +25.75(+0.91%)
Sep 04, 2019 2838 2850 2787 2827 0 +6.86(+0.24%)
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.