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 (%)
Dec 31, 2013 2495 2495 2495 0 -6.18(-0.25%)
Dec 30, 2013 2493 2514 2469 2501 0 +10.96(+0.44%)
Dec 27, 2013 2508 2518 2476 2490 0 -11.88(-0.47%)
Dec 26, 2013 2486 2513 2475 2502 0 +18.67(+0.75%)
Dec 24, 2013 2483 2483 2483 0 -7.59(-0.30%)
Dec 23, 2013 2503 2522 2471 2491 0 +4.19(+0.17%)
Dec 20, 2013 2448 2504 2435 2486 0 +46.05(+1.89%)
Dec 19, 2013 2438 2467 2413 2440 0 -5.92(-0.24%)
Dec 18, 2013 2401 2451 2362 2446 0 +67.08(+2.82%)
Dec 17, 2013 2419 2429 2358 2379 0 -31.23(-1.30%)
Dec 16, 2013 2428 2462 2402 2410 0 -4.30(-0.18%)
Dec 13, 2013 2423 2438 2385 2415 0 +3.96(+0.16%)
Dec 12, 2013 2403 2444 2394 2411 0 +2.93(+0.12%)
Dec 11, 2013 2464 2474 2401 2408 0 -55.65(-2.26%)
Dec 10, 2013 2475 2504 2418 2463 0 -21.80(-0.88%)
Dec 09, 2013 2508 2527 2462 2485 0 +6.48(+0.26%)
Dec 06, 2013 2486 2498 2440 2479 0 +23.69(+0.96%)
Dec 05, 2013 2450 2477 2427 2455 0 +10.77(+0.44%)
Dec 04, 2013 2434 2465 2413 2444 0 -2.86(-0.12%)
Dec 03, 2013 2483 2499 2436 2447 0 -48.57(-1.95%)
Dec 02, 2013 2487 2512 2462 2496 0 +10.60(+0.43%)
Nov 29, 2013 2486 2505 2476 2485 0 +1.27(+0.05%)
Nov 27, 2013 2484 2484 2484 0 +4.65(+0.19%)
Nov 26, 2013 2495 2510 2464 2479 0 -10.54(-0.42%)
Nov 25, 2013 2487 2515 2456 2490 0 +21.17(+0.86%)
Nov 22, 2013 2434 2492 2419 2469 0 +92.41(+3.89%)
Nov 21, 2013 2366 2405 2338 2376 0 +17.00(+0.72%)
Nov 20, 2013 2349 2389 2333 2359 0 +18.45(+0.79%)
Nov 19, 2013 2277 2357 2306 2341 0 +11.33(+0.49%)
Nov 18, 2013 2358 2383 2316 2329 0 -14.99(-0.64%)
Nov 15, 2013 2324 2360 2297 2344 0 +18.87(+0.81%)
Nov 14, 2013 2313 2351 2295 2326 0 +32.60(+1.42%)
Nov 12, 2013 2273 2302 2256 2293 0 +6.92(+0.30%)
Nov 11, 2013 2288 2308 2259 2286 0 +5.00(+0.22%)
Nov 08, 2013 2239 2297 2229 2281 0 +59.11(+2.66%)
Nov 07, 2013 2283 2310 2203 2222 0 -45.68(-2.01%)
Nov 06, 2013 2346 2355 2258 2268 0 -69.31(-2.97%)
Nov 05, 2013 2329 2361 2305 2337 0 +6.85(+0.29%)
Nov 04, 2013 2360 2380 2320 2330 0 -24.77(-1.05%)
Nov 01, 2013 2348 2375 2319 2355 0 +19.45(+0.83%)
Oct 31, 2013 2369 2388 2320 2335 0 -29.52(-1.25%)
Oct 30, 2013 2397 2419 2342 2365 0 -14.79(-0.62%)
Oct 29, 2013 2376 2394 2341 2380 0 +4.00(+0.17%)
Oct 28, 2013 2370 2415 2342 2376 0 +3.19(+0.13%)
Oct 25, 2013 2383 2397 2338 2372 0 -4.57(-0.19%)
Oct 24, 2013 2372 2402 2351 2377 0 +10.94(+0.46%)
Oct 23, 2013 2346 2380 2323 2366 0 +22.96(+0.98%)
Oct 22, 2013 2307 2355 2286 2343 0 +48.25(+2.10%)
Oct 21, 2013 2327 2339 2277 2295 0 -30.37(-1.31%)
Oct 18, 2013 2332 2349 2290 2325 0 -8.72(-0.37%)
Oct 17, 2013 2298 2341 2281 2334 0 +31.77(+1.38%)
Oct 16, 2013 2257 2310 2250 2302 0 +64.47(+2.88%)
Oct 15, 2013 2242 2271 2226 2238 0 -12.12(-0.54%)
Oct 14, 2013 2208 2255 2189 2250 0 +24.66(+1.11%)
Oct 11, 2013 2223 2251 2202 2225 0 +2.06(+0.09%)
Oct 10, 2013 2177 2231 2166 2223 0 +95.32(+4.48%)
Oct 09, 2013 2165 2178 2094 2128 0 -40.59(-1.87%)
Oct 08, 2013 2254 2265 2158 2168 0 -109.82(-4.82%)
Oct 07, 2013 2253 2320 2272 2278 0 -51.70(-2.22%)
Oct 04, 2013 2242 2344 2282 2330 0 +43.39(+1.90%)
Oct 03, 2013 2279 2339 2264 2287 0 -44.90(-1.93%)
Oct 02, 2013 2281 2350 2311 2331 0 -13.33(-0.57%)
Oct 01, 2013 2271 2355 2300 2345 0 +19.56(+0.84%)
Sep 27, 2013 2292 2344 2279 2325 0 +18.77(+0.81%)
Sep 26, 2013 2285 2325 2274 2306 0 +35.84(+1.58%)
Sep 25, 2013 2297 2306 2265 2271 0 -24.78(-1.08%)
Sep 24, 2013 2296 2319 2276 2295 0 +0.35(+0.02%)
Sep 23, 2013 2323 2335 2277 2295 0 -36.95(-1.58%)
Sep 20, 2013 2346 2362 2316 2332 0 -10.92(-0.47%)
Sep 19, 2013 2353 2363 2312 2343 0 +0.17(+0.01%)
Sep 18, 2013 2313 2357 2290 2343 0 +38.88(+1.69%)
Sep 17, 2013 2308 2325 2279 2304 0 -4.75(-0.21%)
Sep 16, 2013 2322 2333 2282 2309 0 +11.17(+0.49%)
Sep 13, 2013 2285 2307 2258 2297 0 +20.23(+0.89%)
Sep 12, 2013 2275 2299 2251 2277 0 +3.08(+0.14%)
Sep 11, 2013 2272 2292 2237 2274 0 +11.42(+0.50%)
Sep 10, 2013 2258 2290 2242 2263 0 -0.65(-0.03%)
Sep 09, 2013 2229 2270 2220 2263 0 +37.73(+1.70%)
Sep 06, 2013 2239 2253 2184 2226 0 -5.17(-0.23%)
Sep 05, 2013 2232 2249 2208 2231 0 +0.09(+0.00%)
Sep 04, 2013 2196 2240 2178 2231 0 +38.74(+1.77%)
Sep 03, 2013 2172 2212 2153 2192 0 +46.35(+2.16%)
Aug 30, 2013 2146 2146 2146 0 -17.61(-0.81%)
Aug 29, 2013 2135 2190 2128 2163 0 +20.77(+0.97%)
Aug 28, 2013 2115 2159 2098 2142 0 +27.12(+1.28%)
Aug 27, 2013 2154 2166 2108 2115 0 -65.31(-3.00%)
Aug 26, 2013 2147 2209 2138 2181 0 +61.07(+2.88%)
Aug 23, 2013 2127 2137 2103 2120 0 -4.07(-0.19%)
Aug 22, 2013 2104 2139 2090 2124 0 +29.45(+1.41%)
Aug 21, 2013 2076 2125 2059 2094 0 +17.44(+0.84%)
Aug 20, 2013 2053 2098 2047 2077 0 +24.87(+1.21%)
Aug 19, 2013 2054 2089 2040 2052 0 -3.76(-0.18%)
Aug 16, 2013 2062 2090 2041 2056 0 -9.82(-0.48%)
Aug 15, 2013 2087 2107 2045 2065 0 -45.91(-2.17%)
Aug 14, 2013 2125 2152 2104 2111 0 -12.26(-0.58%)
Aug 13, 2013 2129 2150 2096 2124 0 -0.13(-0.01%)
Aug 12, 2013 2132 2146 2103 2124 0 -21.37(-1.00%)
Aug 09, 2013 2140 2181 2125 2145 0 -7.23(-0.34%)
Aug 08, 2013 2180 2189 2140 2152 0 -19.03(-0.88%)
Aug 07, 2013 2144 2199 2110 2171 0 +25.45(+1.19%)
Aug 06, 2013 2188 2196 2127 2146 0 -53.58(-2.44%)
Aug 05, 2013 2213 2227 2183 2200 0 -14.96(-0.68%)
Aug 02, 2013 2215 2236 2184 2214 0 +29.87(+1.37%)
Aug 01, 2013 2174 2199 2148 2185 0 +26.36(+1.22%)
Jul 31, 2013 2160 2187 2137 2158 0 -3.58(-0.17%)
Jul 30, 2013 2151 2176 2134 2162 0 +18.54(+0.87%)
Jul 29, 2013 2157 2174 2128 2143 0 -22.05(-1.02%)
Jul 26, 2013 2160 2190 2122 2165 0 +16.31(+0.76%)
Jul 25, 2013 2130 2167 2084 2149 0 +34.20(+1.62%)
Jul 24, 2013 2113 2131 2086 2115 0 +16.79(+0.80%)
Jul 23, 2013 2143 2150 2091 2098 0 -40.22(-1.88%)
Jul 22, 2013 2135 2153 2102 2138 0 +6.42(+0.30%)
Jul 19, 2013 2084 2144 2057 2132 0 +52.19(+2.51%)
Jul 18, 2013 2083 2104 2058 2080 0 -6.36(-0.30%)
Jul 17, 2013 2082 2102 2069 2086 0 +14.43(+0.70%)
Jul 16, 2013 2086 2099 2051 2072 0 -16.79(-0.80%)
Jul 15, 2013 2088 2101 2057 2088 0 +4.05(+0.19%)
Jul 12, 2013 2050 2101 2027 2084 0 +39.50(+1.93%)
Jul 11, 2013 2038 2061 2010 2045 0 +47.96(+2.40%)
Jul 10, 2013 1970 2007 1954 1997 0 +26.60(+1.35%)
Jul 09, 2013 1964 1987 1941 1970 0 +19.65(+1.01%)
Jul 08, 2013 1969 1985 1940 1951 0 -7.48(-0.38%)
Jul 05, 2013 1939 1967 1930 1958 0 +35.77(+1.86%)
Jul 03, 2013 1922 1922 1922 0 -1.13(-0.06%)
Jul 02, 2013 1917 1945 1899 1923 0 +3.87(+0.20%)
Jul 01, 2013 1930 1971 1903 1920 0 +37.86(+2.01%)
Jun 28, 2013 1891 1918 1866 1882 0 +4.36(+0.23%)
Jun 26, 2013 1840 1892 1831 1877 0 +58.56(+3.22%)
Jun 25, 2013 1826 1851 1796 1819 0 +11.47(+0.63%)
Jun 24, 2013 1794 1833 1760 1807 0 -7.53(-0.41%)
Jun 21, 2013 1820 1848 1775 1815 0 +5.44(+0.30%)
Jun 20, 2013 1844 1852 1798 1809 0 -51.41(-2.76%)
Jun 19, 2013 1908 1918 1857 1861 0 -47.36(-2.48%)
Jun 18, 2013 1879 1919 1864 1908 0 +33.35(+1.78%)
Jun 17, 2013 1906 1927 1862 1875 0 -14.54(-0.77%)
Jun 14, 2013 1893 1919 1870 1889 0 -3.15(-0.17%)
Jun 13, 2013 1865 1903 1847 1893 0 +28.42(+1.52%)
Jun 12, 2013 1927 1938 1855 1864 0 -48.36(-2.53%)
Jun 11, 2013 1897 1937 1877 1912 0 -0.39(-0.02%)
Jun 10, 2013 1939 1947 1897 1913 0 -17.96(-0.93%)
Jun 07, 2013 1904 1951 1898 1931 0 +50.27(+2.67%)
Jun 06, 2013 1829 1886 1811 1881 0 +56.27(+3.08%)
Jun 05, 2013 1871 1903 1807 1824 0 -56.66(-3.01%)
Jun 04, 2013 1913 1935 1868 1881 0 -37.77(-1.97%)
Jun 03, 2013 1954 1966 1860 1919 0 -37.65(-1.92%)
May 31, 2013 1994 2015 1952 1956 0 -43.74(-2.19%)
May 30, 2013 1982 2020 1973 2000 0 +14.11(+0.71%)
May 29, 2013 2000 2011 1967 1986 0 -24.39(-1.21%)
May 28, 2013 2011 2039 1987 2010 0 +21.96(+1.10%)
May 24, 2013 1988 1988 1988 0 +51.32(+2.65%)
May 23, 2013 1907 1956 1879 1937 0 +3.24(+0.17%)
May 22, 2013 1943 1998 1913 1934 0 -0.62(-0.03%)
May 21, 2013 1917 1954 1903 1934 0 +24.41(+1.28%)
May 20, 2013 1933 1962 1896 1910 0 -82.40(-4.14%)
May 17, 2013 1985 2005 1953 1992 0 +18.37(+0.93%)
May 16, 2013 2016 2025 1947 1974 0 -46.66(-2.31%)
May 15, 2013 2035 2058 1996 2021 0 +21.69(+1.09%)
May 13, 2013 1963 2015 1950 1999 0 +41.14(+2.10%)
May 10, 2013 1924 1969 1911 1958 0 +39.06(+2.04%)
May 09, 2013 1919 1941 1904 1919 0 -0.74(-0.04%)
May 08, 2013 1920 1944 1900 1920 0 -0.27(-0.01%)
May 07, 2013 1940 1954 1909 1920 0 -17.15(-0.89%)
May 06, 2013 1955 1970 1924 1937 0 -18.04(-0.92%)
May 03, 2013 1951 1968 1912 1955 0 +42.52(+2.22%)
May 02, 2013 1899 1934 1877 1913 0 +41.31(+2.21%)
May 01, 2013 1877 1915 1853 1871 0 -12.28(-0.65%)
Apr 30, 2013 1900 1912 1860 1884 0 -20.83(-1.09%)
Apr 29, 2013 1909 1930 1889 1904 0 +1.14(+0.06%)
Apr 26, 2013 1903 1914 1883 1903 0 +1.96(+0.10%)
Apr 25, 2013 1888 1923 1867 1901 0 +38.47(+2.07%)
Apr 24, 2013 1920 1933 1850 1863 0 -87.15(-4.47%)
Apr 23, 2013 1969 1994 1930 1950 0 -5.75(-0.29%)
Apr 22, 2013 1932 1970 1910 1956 0 +40.55(+2.12%)
Apr 19, 2013 1852 1928 1849 1915 0 +59.43(+3.20%)
Apr 18, 2013 1893 1900 1839 1856 0 -33.77(-1.79%)
Apr 17, 2013 1871 1904 1854 1889 0 -9.75(-0.51%)
Apr 16, 2013 1879 1905 1860 1899 0 +39.95(+2.15%)
Apr 15, 2013 1909 1919 1852 1859 0 -44.42(-2.33%)
Apr 12, 2013 1876 1919 1866 1904 0 +27.80(+1.48%)
Apr 11, 2013 1855 1892 1844 1876 0 +29.21(+1.58%)
Apr 10, 2013 1794 1852 1790 1847 0 +59.21(+3.31%)
Apr 09, 2013 1793 1807 1774 1787 0 +6.90(+0.39%)
Apr 08, 2013 1774 1789 1754 1781 0 +6.61(+0.37%)
Apr 05, 2013 1761 1784 1747 1774 0 -10.77(-0.60%)
Apr 04, 2013 1786 1804 1765 1785 0 +8.92(+0.50%)
Apr 03, 2013 1806 1814 1761 1776 0 -27.58(-1.53%)
Apr 02, 2013 1781 1816 1770 1803 0 +33.74(+1.91%)
Apr 01, 2013 1781 1802 1758 1770 0 -7.64(-0.43%)
Mar 28, 2013 1777 1777 1777 0 +42.90(+2.47%)
Mar 27, 2013 1697 1740 1688 1734 0 +33.86(+1.99%)
Mar 26, 2013 1693 1712 1680 1701 0 +16.17(+0.96%)
Mar 25, 2013 1702 1712 1672 1684 0 -11.77(-0.69%)
Mar 22, 2013 1685 1704 1671 1696 0 +19.10(+1.14%)
Mar 21, 2013 1678 1692 1666 1677 0 -7.18(-0.43%)
Mar 20, 2013 1679 1697 1667 1684 0 +17.44(+1.05%)
Mar 19, 2013 1667 1689 1644 1667 0 +2.64(+0.16%)
Mar 18, 2013 1663 1679 1641 1664 0 -15.18(-0.90%)
Mar 15, 2013 1691 1701 1670 1679 0 -14.59(-0.86%)
Mar 14, 2013 1686 1705 1678 1694 0 +9.87(+0.59%)
Mar 13, 2013 1688 1696 1669 1684 0 -6.02(-0.36%)
Mar 12, 2013 1681 1696 1666 1690 0 +11.57(+0.69%)
Mar 11, 2013 1674 1691 1657 1678 0 +2.38(+0.14%)
Mar 08, 2013 1674 1687 1655 1676 0 +11.47(+0.69%)
Mar 07, 2013 1666 1678 1649 1665 0 -2.40(-0.14%)
Mar 06, 2013 1665 1681 1648 1667 0 +7.98(+0.48%)
Mar 05, 2013 1639 1673 1631 1659 0 +27.22(+1.67%)
Mar 04, 2013 1612 1636 1598 1632 0 +8.62(+0.53%)
Mar 01, 2013 1593 1631 1581 1623 0 +24.68(+1.54%)
Feb 28, 2013 1605 1622 1590 1599 0 +9.17(+0.58%)
Feb 27, 2013 1564 1601 1556 1589 0 +25.33(+1.62%)
Feb 26, 2013 1560 1579 1546 1564 0 -5.47(-0.35%)
Feb 22, 2013 1546 1576 1539 1569 0 +27.96(+1.81%)
Feb 21, 2013 1551 1560 1524 1542 0 -11.99(-0.77%)
Feb 20, 2013 1568 1586 1550 1554 0 -2.96(-0.19%)
Feb 15, 2013 1556 1556 1556 0 -3.41(-0.22%)
Feb 14, 2013 1560 1576 1541 1560 0 +0.90(+0.06%)
Feb 13, 2013 1551 1569 1540 1559 0 +8.90(+0.57%)
Feb 12, 2013 1554 1565 1539 1550 0 -1.65(-0.11%)
Feb 11, 2013 1568 1579 1541 1552 0 -12.59(-0.80%)
Feb 08, 2013 1551 1578 1540 1564 0 +22.40(+1.45%)
Feb 07, 2013 1553 1564 1524 1542 0 -9.37(-0.60%)
Feb 06, 2013 1565 1577 1538 1551 0 +14.63(+0.95%)
Feb 04, 2013 1552 1566 1528 1537 0 -25.94(-1.66%)
Feb 01, 2013 1554 1578 1539 1563 0 -84.62(-5.14%)
Jan 31, 2013 1639 1661 1630 1647 0 +2.81(+0.17%)
Jan 30, 2013 1653 1669 1631 1644 0 -8.57(-0.52%)
Jan 29, 2013 1636 1669 1624 1653 0 -143.11(-7.97%)
Jan 28, 2013 1788 1826 1768 1796 0 -20.30(-1.12%)
Jan 25, 2013 1796 1822 1781 1816 0 +21.95(+1.22%)
Jan 24, 2013 1792 1816 1776 1794 0 +6.80(+0.38%)
Jan 23, 2013 1796 1815 1776 1788 0 -14.09(-0.78%)
Jan 22, 2013 1791 1813 1772 1802 0 +11.03(+0.62%)
Jan 18, 2013 1791 1791 1791 0 +6.48(+0.36%)
Jan 17, 2013 1784 1801 1766 1784 0 +1.05(+0.06%)
Jan 16, 2013 1795 1804 1773 1783 0 -15.27(-0.85%)
Jan 15, 2013 1793 1817 1774 1798 0 -5.54(-0.31%)
Jan 14, 2013 1802 1816 1785 1804 0 +6.05(+0.34%)
Jan 12, 2013 1808 1816 1780 1798 0 +0.00(+0.00%)
Jan 11, 2013 1808 1816 1780 1798 0 -6.36(-0.35%)
Jan 10, 2013 1804 1822 1776 1804 0 +3.53(+0.20%)
Jan 09, 2013 1785 1813 1773 1801 0 +17.49(+0.98%)
Jan 08, 2013 1769 1800 1751 1783 0 +12.81(+0.72%)
Jan 07, 2013 1752 1780 1737 1770 0 +14.61(+0.83%)
Jan 04, 2013 1753 1773 1739 1756 0 +7.45(+0.43%)
Jan 03, 2013 1743 1770 1727 1748 0 -3.52(-0.20%)
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.