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 (%)
Oct 31, 2008 1078 1109 1052 1086 0 +6.28(+0.58%)
Oct 30, 2008 1072 1092 1045 1079 0 +25.57(+2.43%)
Oct 29, 2008 1050 1088 1024 1054 0 +3.74(+0.36%)
Oct 28, 2008 996.55 1056 973.62 1050 0 +75.39(+7.74%)
Oct 27, 2008 996.35 1031 966.80 974.56 0 -42.73(-4.20%)
Oct 24, 2008 968.50 1043 959.78 1017 0 -9.16(-0.89%)
Oct 23, 2008 1014 1065 961.75 1026 0 +28.65(+2.87%)
Oct 22, 2008 1013 1037 973.63 997.80 0 -34.29(-3.32%)
Oct 21, 2008 1039 1075 1018 1032 0 -20.42(-1.94%)
Oct 20, 2008 1008 1058 988.12 1053 0 +53.75(+5.38%)
Oct 17, 2008 979.80 1065 967.59 998.76 0 -3.16(-0.31%)
Oct 16, 2008 953.53 1010 912.98 1002 0 +56.74(+6.00%)
Oct 15, 2008 1019 1038 938.21 945.18 0 -78.77(-7.69%)
Oct 14, 2008 1072 1087 1012 1024 0 -35.18(-3.32%)
Oct 13, 2008 984.96 1067 965.60 1059 0 +112.92(+11.93%)
Oct 10, 2008 943.94 1003 875.25 946.21 0 -33.54(-3.42%)
Oct 09, 2008 1034 1056 968.62 979.75 0 -42.16(-4.13%)
Oct 08, 2008 995.66 1064 981.77 1022 0 +2.10(+0.21%)
Oct 07, 2008 1064 1093 1012 1020 0 -39.63(-3.74%)
Oct 06, 2008 1112 1142 1016 1059 0 -71.36(-6.31%)
Oct 03, 2008 1147 1182 1120 1131 0 -1.90(-0.17%)
Oct 02, 2008 1161 1179 1123 1133 0 -30.07(-2.59%)
Oct 01, 2008 1164 1177 1139 1163 0 -6.68(-0.57%)
Sep 30, 2008 1150 1181 1129 1169 0 +60.85(+5.49%)
Sep 29, 2008 1191 1217 1081 1109 0 -98.46(-8.16%)
Sep 26, 2008 1170 1219 1159 1207 0 +17.26(+1.45%)
Sep 25, 2008 1174 1211 1163 1190 0 +21.37(+1.83%)
Sep 24, 2008 1158 1188 1141 1168 0 +16.54(+1.44%)
Sep 23, 2008 1163 1189 1142 1152 0 -32.42(-2.74%)
Sep 22, 2008 1225 1239 1179 1184 0 -48.45(-3.93%)
Sep 19, 2008 1261 1282 989.44 1233 0 +17.31(+1.42%)
Sep 18, 2008 1218 1252 1145 1215 0 +10.57(+0.88%)
Sep 17, 2008 1252 1272 1198 1205 0 -71.89(-5.63%)
Sep 16, 2008 1226 1294 1213 1277 0 +41.20(+3.33%)
Sep 15, 2008 1238 1267 1220 1236 0 -19.40(-1.55%)
Sep 12, 2008 1259 1272 1238 1255 0 -6.35(-0.50%)
Sep 11, 2008 1222 1266 1213 1261 0 +26.30(+2.13%)
Sep 10, 2008 1223 1249 1208 1235 0 +18.89(+1.55%)
Sep 09, 2008 1222 1246 1205 1216 0 -5.33(-0.44%)
Sep 08, 2008 1239 1251 1206 1221 0 -7.12(-0.58%)
Sep 05, 2008 1235 1250 1202 1229 0 -13.93(-1.12%)
Sep 04, 2008 1274 1284 1238 1243 0 -39.66(-3.09%)
Sep 03, 2008 1273 1292 1256 1282 0 +13.28(+1.05%)
Sep 02, 2008 1292 1310 1260 1269 0 -16.96(-1.32%)
Sep 01, 2008 1295 1308 1277 1286 0 +0.00(+0.00%)
Aug 29, 2008 1295 1308 1277 1286 0 -13.95(-1.07%)
Aug 28, 2008 1289 1306 1279 1300 0 +6.01(+0.46%)
Aug 27, 2008 1304 1311 1274 1294 0 -11.20(-0.86%)
Aug 26, 2008 1303 1324 1290 1305 0 +1.46(+0.11%)
Aug 25, 2008 1315 1326 1289 1304 0 -15.34(-1.16%)
Aug 22, 2008 1316 1331 1303 1319 0 +8.96(+0.68%)
Aug 21, 2008 1311 1323 1290 1310 0 -10.55(-0.80%)
Aug 20, 2008 1329 1342 1306 1320 0 -4.87(-0.37%)
Aug 19, 2008 1332 1349 1314 1325 0 -20.32(-1.51%)
Aug 18, 2008 1364 1373 1332 1346 0 -14.75(-1.08%)
Aug 15, 2008 1367 1381 1344 1360 0 -1.52(-0.11%)
Aug 14, 2008 1340 1372 1328 1362 0 +19.39(+1.44%)
Aug 13, 2008 1337 1357 1322 1343 0 -0.40(-0.03%)
Aug 12, 2008 1339 1354 1323 1343 0 +3.75(+0.28%)
Aug 11, 2008 1329 1347 1316 1339 0 +7.22(+0.54%)
Aug 08, 2008 1305 1340 1298 1332 0 +32.73(+2.52%)
Aug 07, 2008 1335 1352 1294 1299 0 -37.83(-2.83%)
Aug 06, 2008 1319 1351 1308 1337 0 +7.21(+0.54%)
Aug 05, 2008 1320 1340 1303 1330 0 +20.52(+1.57%)
Aug 04, 2008 1317 1330 1291 1309 0 -3.29(-0.25%)
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.