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 (%)
Sep 26, 2016 2973 2981 2934 2953 0 -30.24(-1.01%)
Sep 23, 2016 2991 3019 2973 2983 0 -11.18(-0.37%)
Sep 22, 2016 2991 3007 2959 2994 0 +17.24(+0.58%)
Sep 21, 2016 2972 2990 2922 2977 0 +17.84(+0.60%)
Sep 20, 2016 2934 2977 2920 2959 0 +48.68(+1.67%)
Sep 19, 2016 2923 2947 2898 2910 0 -8.26(-0.28%)
Sep 16, 2016 2903 2933 2880 2919 0 +5.62(+0.19%)
Sep 15, 2016 2876 2928 2856 2913 0 +37.34(+1.30%)
Sep 14, 2016 2861 2905 2853 2876 0 +19.81(+0.69%)
Sep 13, 2016 2881 2889 2827 2856 0 -43.67(-1.51%)
Sep 12, 2016 2819 2907 2814 2899 0 +69.54(+2.46%)
Sep 09, 2016 2882 2896 2828 2830 0 -76.81(-2.64%)
Sep 08, 2016 2893 2923 2873 2907 0 +7.69(+0.27%)
Sep 07, 2016 2889 2921 2875 2899 0 +8.22(+0.28%)
Sep 06, 2016 2873 2914 2859 2891 0 +25.61(+0.89%)
Sep 02, 2016 2865 2865 2865 2865 0 +0.74(+0.03%)
Sep 01, 2016 2879 2886 2840 2864 0 -5.98(-0.21%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
Aug 01, 2016 2929 2990 2917 2961 0 +52.26(+1.80%)
Jul 29, 2016 2897 2926 2868 2909 0 +8.33(+0.29%)
Jul 28, 2016 2893 2921 2852 2901 0 +6.21(+0.21%)
Jul 27, 2016 2838 2905 2827 2894 0 +58.61(+2.07%)
Jul 26, 2016 2850 2881 2808 2836 0 -65.01(-2.24%)
Jul 25, 2016 2878 2915 2851 2901 0 +23.72(+0.82%)
Jul 22, 2016 2876 2903 2851 2877 0 +7.88(+0.27%)
Jul 21, 2016 2854 2886 2830 2869 0 +46.76(+1.66%)
Jul 20, 2016 2783 2835 2769 2822 0 +44.27(+1.59%)
Jul 19, 2016 2801 2821 2767 2778 0 -28.10(-1.00%)
Jul 18, 2016 2803 2822 2780 2806 0 +9.08(+0.32%)
Jul 15, 2016 2771 2824 2755 2797 0 +38.38(+1.39%)
Jul 14, 2016 2770 2780 2733 2759 0 +13.06(+0.48%)
Jul 13, 2016 2790 2795 2741 2746 0 -33.39(-1.20%)
Jul 12, 2016 2779 2805 2760 2779 0 +15.14(+0.55%)
Jul 11, 2016 2787 2805 2757 2764 0 -13.61(-0.49%)
Jul 08, 2016 2778 2787 2729 2778 0 +48.51(+1.78%)
Jul 07, 2016 2727 2747 2700 2729 0 +64.49(+2.42%)
Jul 06, 2016 2665 2665 2665 2665 0 +0.44(+0.02%)
Jul 05, 2016 2679 2693 2640 2664 0 -20.75(-0.77%)
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.