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 (%)
Mar 31, 2010 1177 1185 1168 1173 0 -7.55(-0.64%)
Mar 30, 2010 1184 1191 1169 1180 0 -3.11(-0.26%)
Mar 29, 2010 1178 1192 1173 1184 0 +9.19(+0.78%)
Mar 26, 2010 1170 1192 1164 1174 0 -2.85(-0.24%)
Mar 25, 2010 1182 1203 1172 1177 0 -13.73(-1.15%)
Mar 24, 2010 1189 1211 1185 1191 0 -17.86(-1.48%)
Mar 23, 2010 1194 1216 1194 1209 0 +2.74(+0.23%)
Mar 22, 2010 1185 1218 1190 1206 0 +6.15(+0.51%)
Mar 19, 2010 1186 1212 1174 1200 0 +9.48(+0.80%)
Mar 18, 2010 1185 1196 1175 1190 0 +6.90(+0.58%)
Mar 17, 2010 1168 1192 1169 1183 0 +3.92(+0.33%)
Mar 16, 2010 1165 1186 1166 1180 0 +5.85(+0.50%)
Mar 15, 2010 1157 1185 1160 1174 0 +0.61(+0.05%)
Mar 12, 2010 1168 1185 1162 1173 0 -0.72(-0.06%)
Mar 11, 2010 1157 1181 1157 1174 0 -0.73(-0.06%)
Mar 10, 2010 1159 1183 1163 1175 0 +9.52(+0.82%)
Mar 09, 2010 1144 1173 1152 1165 0 +4.77(+0.41%)
Mar 08, 2010 1160 1171 1151 1160 0 -0.80(-0.07%)
Mar 05, 2010 1136 1165 1142 1161 0 +15.57(+1.36%)
Mar 04, 2010 1139 1157 1137 1146 0 -5.34(-0.46%)
Mar 03, 2010 1139 1162 1143 1151 0 -3.70(-0.32%)
Mar 02, 2010 1136 1163 1139 1155 0 +4.99(+0.43%)
Mar 01, 2010 1125 1157 1131 1150 0 +24.14(+2.14%)
Feb 26, 2010 1109 1133 1112 1125 0 +4.29(+0.38%)
Feb 25, 2010 1100 1125 1102 1121 0 -3.24(-0.29%)
Feb 24, 2010 1111 1135 1115 1124 0 +6.68(+0.60%)
Feb 23, 2010 1117 1138 1112 1118 0 -13.94(-1.23%)
Feb 22, 2010 1128 1146 1123 1132 0 -8.86(-0.78%)
Feb 19, 2010 1124 1150 1129 1140 0 -0.30(-0.03%)
Feb 18, 2010 1125 1150 1129 1141 0 +1.01(+0.09%)
Feb 17, 2010 1112 1148 1118 1140 0 +16.53(+1.47%)
Feb 16, 2010 1112 1133 1105 1123 0 +6.53(+0.58%)
Feb 12, 2010 1117 1117 1117 0 +3.95(+0.35%)
Feb 11, 2010 1084 1121 1089 1113 0 +11.35(+1.03%)
Feb 10, 2010 1089 1114 1087 1101 0 -0.39(-0.04%)
Feb 09, 2010 1095 1120 1091 1102 0 +6.34(+0.58%)
Feb 08, 2010 1089 1109 1084 1095 0 -7.03(-0.64%)
Feb 05, 2010 1090 1115 1077 1102 0 -1.15(-0.10%)
Feb 04, 2010 1123 1139 1100 1104 0 -37.49(-3.29%)
Feb 03, 2010 1127 1152 1128 1141 0 -3.78(-0.33%)
Feb 02, 2010 1114 1148 1118 1145 0 +17.30(+1.53%)
Feb 01, 2010 1114 1136 1116 1128 0 +2.51(+0.22%)
Jan 29, 2010 1110 1140 1114 1125 0 +5.23(+0.47%)
Jan 28, 2010 1129 1141 1110 1120 0 -8.89(-0.79%)
Jan 27, 2010 1097 1134 1104 1129 0 +24.97(+2.26%)
Jan 26, 2010 1092 1116 1091 1104 0 -0.44(-0.04%)
Jan 25, 2010 1104 1122 1097 1104 0 -7.91(-0.71%)
Jan 22, 2010 1100 1129 1102 1112 0 +0.45(+0.04%)
Jan 21, 2010 1128 1133 1101 1112 0 -12.66(-1.13%)
Jan 20, 2010 1118 1139 1106 1124 0 -8.18(-0.72%)
Jan 19, 2010 1102 1141 1109 1133 0 +20.72(+1.86%)
Jan 15, 2010 1112 1112 1112 0 -5.66(-0.51%)
Jan 14, 2010 1105 1128 1105 1117 0 -1.36(-0.12%)
Jan 13, 2010 1110 1126 1100 1119 0 +13.74(+1.24%)
Jan 12, 2010 1098 1122 1083 1105 0 -5.31(-0.48%)
Jan 11, 2010 1098 1122 1092 1110 0 +5.42(+0.49%)
Jan 08, 2010 1084 1113 1083 1105 0 +9.27(+0.85%)
Jan 07, 2010 1082 1107 1076 1096 0 +0.10(+0.01%)
Jan 06, 2010 1085 1105 1077 1096 0 +12.88(+1.19%)
Jan 05, 2010 1087 1096 1068 1083 0 -6.51(-0.60%)
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.