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 (%)
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%)
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.