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 (%)
Aug 31, 2017 3197 3290 3180 3273 0 +89.44(+2.81%)
Aug 30, 2017 3088 3209 3079 3184 0 +96.08(+3.11%)
Aug 29, 2017 3049 3100 3039 3088 0 +16.00(+0.52%)
Aug 28, 2017 3057 3103 3036 3072 0 +43.08(+1.42%)
Aug 25, 2017 3053 3072 3023 3029 0 -15.22(-0.50%)
Aug 24, 2017 3027 3056 3008 3044 0 +22.79(+0.75%)
Aug 23, 2017 3024 3046 3005 3021 0 -14.53(-0.48%)
Aug 22, 2017 2997 3050 2992 3036 0 +47.76(+1.60%)
Aug 21, 2017 2976 3004 2964 2988 0 +11.46(+0.39%)
Aug 18, 2017 2977 3006 2962 2976 0 -7.44(-0.25%)
Aug 17, 2017 3036 3051 2979 2984 0 -62.06(-2.04%)
Aug 16, 2017 3049 3075 3024 3046 0 +10.45(+0.34%)
Aug 15, 2017 3049 3063 3023 3036 0 -9.62(-0.32%)
Aug 14, 2017 3031 3058 3017 3045 0 +35.52(+1.18%)
Aug 11, 2017 3006 3031 2983 3010 0 +11.81(+0.39%)
Aug 10, 2017 3067 3078 2988 2998 0 -89.74(-2.91%)
Aug 09, 2017 3063 3108 3049 3088 0 +5.66(+0.18%)
Aug 08, 2017 3095 3112 3066 3082 0 -22.24(-0.72%)
Aug 07, 2017 3083 3115 3066 3104 0 +18.28(+0.59%)
Aug 04, 2017 3084 3104 3052 3086 0 +1.27(+0.04%)
Aug 03, 2017 3110 3132 3061 3085 0 -14.62(-0.47%)
Aug 02, 2017 3088 3115 3059 3099 0 +18.03(+0.59%)
Aug 01, 2017 3108 3121 3065 3081 0 -23.34(-0.75%)
Jul 31, 2017 3104 3140 3089 3104 0 -7.67(-0.25%)
Jul 28, 2017 3088 3131 3066 3112 0 +22.34(+0.72%)
Jul 27, 2017 3153 3170 3062 3090 0 -53.00(-1.69%)
Jul 26, 2017 3121 3163 3099 3143 0 +12.76(+0.41%)
Jul 25, 2017 3166 3174 3116 3130 0 -28.59(-0.91%)
Jul 24, 2017 3135 3168 3110 3159 0 +24.43(+0.78%)
Jul 21, 2017 3116 3151 3105 3134 0 +14.20(+0.46%)
Jul 20, 2017 3102 3144 3089 3120 0 +24.34(+0.79%)
Jul 19, 2017 3089 3115 3064 3096 0 +24.54(+0.80%)
Jul 18, 2017 3066 3081 3038 3071 0 +2.87(+0.09%)
Jul 17, 2017 3071 3110 3048 3068 0 -5.68(-0.18%)
Jul 14, 2017 3073 3094 3045 3074 0 +11.92(+0.39%)
Jul 13, 2017 3037 3087 3007 3062 0 +28.54(+0.94%)
Jul 12, 2017 3032 3050 3007 3034 0 +20.75(+0.69%)
Jul 11, 2017 3015 3038 2983 3013 0 +8.75(+0.29%)
Jul 10, 2017 3010 3026 2976 3004 0 -5.90(-0.20%)
Jul 07, 2017 3006 3033 2984 3010 0 +12.53(+0.42%)
Jul 06, 2017 3022 3040 2978 2997 0 -46.44(-1.53%)
Jul 05, 2017 3010 3053 2992 3044 0 +39.68(+1.32%)
Jul 03, 2017 3012 3040 2994 3004 0 +5.03(+0.17%)
Jun 30, 2017 3037 3048 2984 2999 0 -27.88(-0.92%)
Jun 29, 2017 3067 3075 2990 3027 0 -43.39(-1.41%)
Jun 28, 2017 3020 3083 2998 3070 0 +63.46(+2.11%)
Jun 27, 2017 3075 3095 3004 3007 0 -70.56(-2.29%)
Jun 26, 2017 3087 3109 3046 3077 0 -3.29(-0.11%)
Jun 23, 2017 3083 3108 3033 3081 0 -6.65(-0.22%)
Jun 22, 2017 3059 3133 3046 3087 0 +46.08(+1.52%)
Jun 21, 2017 2932 3055 2922 3041 0 +120.07(+4.11%)
Jun 20, 2017 2884 2961 2863 2921 0 +41.02(+1.42%)
Jun 19, 2017 2824 2893 2812 2880 0 +63.33(+2.25%)
Jun 16, 2017 2830 2850 2788 2817 0 -15.56(-0.55%)
Jun 15, 2017 2832 2849 2796 2832 0 -12.76(-0.45%)
Jun 14, 2017 2836 2874 2813 2845 0 +3.18(+0.11%)
Jun 13, 2017 2839 2856 2821 2842 0 +1.92(+0.07%)
Jun 12, 2017 2830 2879 2801 2840 0 +9.93(+0.35%)
Jun 09, 2017 2819 2872 2799 2830 0 +7.17(+0.25%)
Jun 08, 2017 2816 2839 2795 2823 0 +7.05(+0.25%)
Jun 07, 2017 2815 2841 2795 2816 0 +5.38(+0.19%)
Jun 06, 2017 2823 2839 2796 2811 0 -20.29(-0.72%)
Jun 05, 2017 2853 2866 2805 2831 0 -7.53(-0.27%)
Jun 02, 2017 2798 2850 2788 2838 0 +51.79(+1.86%)
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.