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 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%)
Sep 03, 2019 2842 2858 2797 2820 0 -35.92(-1.26%)
Aug 30, 2019 2871 2886 2832 2856 0 -0.68(-0.02%)
Aug 29, 2019 2876 2888 2834 2857 0 +4.36(+0.15%)
Aug 28, 2019 2829 2879 2816 2852 0 +12.01(+0.42%)
Aug 27, 2019 2860 2886 2825 2840 0 -4.45(-0.16%)
Aug 26, 2019 2837 2870 2803 2845 0 +43.15(+1.54%)
Aug 23, 2019 2865 2881 2787 2801 0 -68.50(-2.39%)
Aug 22, 2019 2890 2902 2844 2870 0 -12.03(-0.42%)
Aug 21, 2019 2876 2896 2858 2882 0 +24.31(+0.85%)
Aug 20, 2019 2888 2899 2851 2858 0 -32.54(-1.13%)
Aug 19, 2019 2872 2905 2849 2890 0 +30.77(+1.08%)
Aug 16, 2019 2833 2877 2810 2859 0 +54.23(+1.93%)
Aug 15, 2019 2814 2833 2789 2805 0 +2.25(+0.08%)
Aug 14, 2019 2838 2866 2793 2803 0 -71.83(-2.50%)
Aug 13, 2019 2841 2921 2834 2875 0 +20.48(+0.72%)
Aug 12, 2019 2846 2907 2807 2854 0 +2.81(+0.10%)
Aug 09, 2019 2812 2890 2776 2852 0 +33.61(+1.19%)
Aug 08, 2019 2785 2826 2769 2818 0 +35.70(+1.28%)
Aug 07, 2019 2762 2798 2723 2782 0 +0.10(+0.00%)
Aug 06, 2019 2751 2793 2717 2782 0 +39.34(+1.43%)
Aug 05, 2019 2783 2796 2721 2743 0 -69.30(-2.46%)
Aug 02, 2019 2815 2839 2777 2812 0 -12.32(-0.44%)
Aug 01, 2019 2818 2873 2790 2824 0 +11.47(+0.41%)
Jul 31, 2019 2799 2856 2754 2813 0 +13.47(+0.48%)
Jul 30, 2019 2779 2815 2755 2799 0 +12.68(+0.46%)
Jul 29, 2019 2787 2809 2759 2787 0 +10.55(+0.38%)
Jul 26, 2019 2752 2784 2731 2776 0 +23.89(+0.87%)
Jul 25, 2019 2767 2789 2732 2752 0 -17.76(-0.64%)
Jul 24, 2019 2764 2787 2736 2770 0 +0.89(+0.03%)
Jul 23, 2019 2750 2788 2728 2769 0 +33.76(+1.23%)
Jul 22, 2019 2746 2769 2722 2735 0 -6.04(-0.22%)
Jul 19, 2019 2791 2799 2734 2741 0 -40.66(-1.46%)
Jul 18, 2019 2758 2798 2739 2782 0 +21.75(+0.79%)
Jul 17, 2019 2766 2790 2747 2760 0 +3.17(+0.11%)
Jul 16, 2019 2770 2785 2740 2757 0 -9.49(-0.34%)
Jul 15, 2019 2748 2785 2732 2767 0 +26.43(+0.96%)
Jul 12, 2019 2761 2777 2725 2740 0 -65.55(-2.34%)
Jul 11, 2019 2847 2853 2773 2806 0 -54.17(-1.89%)
Jul 10, 2019 2874 2897 2833 2860 0 -10.57(-0.37%)
Jul 09, 2019 2837 2882 2824 2871 0 +19.96(+0.70%)
Jul 08, 2019 2882 2888 2820 2851 0 -43.32(-1.50%)
Jul 05, 2019 2914 2938 2881 2894 0 -35.24(-1.20%)
Jul 03, 2019 2914 2939 2896 2929 0 +25.18(+0.87%)
Jul 02, 2019 2902 2915 2870 2904 0 +7.59(+0.26%)
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.