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 (%)
Jan 31, 2017 2704 2773 2690 2768 0 +49.78(+1.83%)
Jan 30, 2017 2738 2749 2695 2718 0 -24.61(-0.90%)
Jan 27, 2017 2722 2765 2707 2742 0 +30.50(+1.12%)
Jan 26, 2017 2739 2765 2702 2712 0 -15.63(-0.57%)
Jan 25, 2017 2711 2746 2692 2728 0 +31.68(+1.18%)
Jan 24, 2017 2710 2724 2668 2696 0 -12.38(-0.46%)
Jan 23, 2017 2730 2748 2696 2708 0 -24.90(-0.91%)
Jan 20, 2017 2754 2769 2719 2733 0 -6.28(-0.23%)
Jan 19, 2017 2754 2770 2720 2739 0 -21.72(-0.79%)
Jan 18, 2017 2760 2773 2734 2761 0 +14.72(+0.54%)
Jan 17, 2017 2773 2787 2726 2746 0 -42.12(-1.51%)
Jan 13, 2017 2789 2789 2789 2789 0 +0.99(+0.04%)
Jan 12, 2017 2778 2803 2753 2788 0 -2.56(-0.09%)
Jan 11, 2017 2857 2870 2756 2790 0 -64.24(-2.25%)
Jan 10, 2017 2859 2889 2823 2854 0 +18.33(+0.65%)
Jan 09, 2017 2818 2855 2789 2836 0 +45.39(+1.63%)
Jan 06, 2017 2804 2832 2768 2791 0 +18.49(+0.67%)
Jan 05, 2017 2779 2795 2744 2772 0 -1.86(-0.07%)
Jan 04, 2017 2736 2797 2722 2774 0 +48.10(+1.76%)
Jan 03, 2017 2675 2739 2660 2726 0 +76.52(+2.89%)
Dec 30, 2016 2649 2649 2649 2649 0 -25.86(-0.97%)
Dec 29, 2016 2685 2701 2662 2675 0 -11.96(-0.45%)
Dec 28, 2016 2714 2724 2678 2687 0 -24.67(-0.91%)
Dec 27, 2016 2717 2756 2701 2712 0 +1.32(+0.05%)
Dec 23, 2016 2711 2711 2711 2711 0 +32.53(+1.21%)
Dec 22, 2016 2678 2693 2646 2678 0 -1.07(-0.04%)
Dec 21, 2016 2701 2718 2665 2679 0 -25.06(-0.93%)
Dec 20, 2016 2701 2725 2675 2704 0 +11.91(+0.44%)
Dec 19, 2016 2719 2755 2669 2692 0 -29.23(-1.07%)
Dec 16, 2016 2739 2763 2710 2721 0 -22.57(-0.82%)
Dec 15, 2016 2734 2761 2709 2744 0 +16.97(+0.62%)
Dec 14, 2016 2715 2751 2699 2727 0 +9.81(+0.36%)
Dec 13, 2016 2693 2751 2679 2717 0 +31.53(+1.17%)
Dec 12, 2016 2669 2706 2644 2686 0 +21.62(+0.81%)
Dec 09, 2016 2683 2728 2631 2664 0 +17.12(+0.65%)
Dec 08, 2016 2633 2663 2585 2647 0 +9.46(+0.36%)
Dec 07, 2016 2656 2678 2589 2638 0 -56.34(-2.09%)
Dec 06, 2016 2696 2712 2666 2694 0 +8.91(+0.33%)
Dec 05, 2016 2708 2727 2664 2685 0 -3.60(-0.13%)
Dec 02, 2016 2686 2723 2658 2689 0 +4.67(+0.17%)
Dec 01, 2016 2722 2729 2670 2684 0 -26.76(-0.99%)
Nov 30, 2016 2771 2780 2705 2711 0 -55.56(-2.01%)
Nov 29, 2016 2765 2795 2746 2766 0 +7.75(+0.28%)
Nov 28, 2016 2781 2794 2742 2758 0 -30.15(-1.08%)
Nov 25, 2016 2789 2801 2761 2789 0 +4.71(+0.17%)
Nov 23, 2016 2784 2784 2784 2784 0 +1.25(+0.04%)
Nov 22, 2016 2827 2836 2754 2783 0 -32.72(-1.16%)
Nov 21, 2016 2797 2833 2781 2815 0 +24.38(+0.87%)
Nov 18, 2016 2821 2841 2772 2791 0 -33.78(-1.20%)
Nov 17, 2016 2816 2843 2783 2825 0 +7.15(+0.25%)
Nov 16, 2016 2844 2869 2806 2818 0 -29.86(-1.05%)
Nov 15, 2016 2858 2882 2796 2847 0 -10.30(-0.36%)
Nov 14, 2016 2845 2891 2807 2858 0 +19.23(+0.68%)
Nov 11, 2016 2850 2873 2788 2839 0 -36.99(-1.29%)
Nov 10, 2016 2875 2928 2826 2876 0 +38.27(+1.35%)
Nov 09, 2016 2760 2932 2740 2837 0 +205.53(+7.81%)
Nov 08, 2016 2623 2662 2596 2632 0 +3.91(+0.15%)
Nov 07, 2016 2583 2647 2567 2628 0 +98.02(+3.87%)
Nov 04, 2016 2480 2570 2472 2530 0 +30.43(+1.22%)
Nov 03, 2016 2551 2565 2491 2499 0 -42.64(-1.68%)
Nov 02, 2016 2581 2589 2536 2542 0 -46.55(-1.80%)
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.