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 (%)
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%)
Jun 01, 2017 2763 2807 2750 2787 0 +30.12(+1.09%)
May 31, 2017 2746 2769 2720 2757 0 +15.86(+0.58%)
May 30, 2017 2771 2781 2733 2741 0 -33.33(-1.20%)
May 26, 2017 2786 2802 2762 2774 0 -11.29(-0.41%)
May 25, 2017 2798 2810 2773 2785 0 -4.22(-0.15%)
May 24, 2017 2789 2805 2760 2789 0 +5.00(+0.18%)
May 23, 2017 2774 2802 2757 2784 0 +12.48(+0.45%)
May 22, 2017 2766 2793 2738 2772 0 -8.68(-0.31%)
May 19, 2017 2799 2822 2771 2781 0 -18.01(-0.64%)
May 18, 2017 2782 2824 2764 2799 0 +28.86(+1.04%)
May 17, 2017 2800 2820 2760 2770 0 -52.48(-1.86%)
May 16, 2017 2818 2841 2798 2822 0 +5.53(+0.20%)
May 15, 2017 2799 2829 2786 2817 0 +13.68(+0.49%)
May 12, 2017 2809 2828 2784 2803 0 -0.37(-0.01%)
May 11, 2017 2802 2820 2770 2803 0 -6.99(-0.25%)
May 10, 2017 2830 2845 2787 2810 0 -21.80(-0.77%)
May 09, 2017 2816 2845 2806 2832 0 +19.89(+0.71%)
May 08, 2017 2852 2864 2798 2812 0 -44.96(-1.57%)
May 05, 2017 2891 2904 2838 2857 0 -34.19(-1.18%)
May 04, 2017 2874 2913 2855 2892 0 +29.36(+1.03%)
May 03, 2017 2861 2878 2839 2862 0 -9.17(-0.32%)
May 02, 2017 2877 2896 2846 2871 0 +2.33(+0.08%)
May 01, 2017 2869 2895 2852 2869 0 +4.67(+0.16%)
Apr 28, 2017 2859 2886 2831 2864 0 +10.08(+0.35%)
Apr 27, 2017 2838 2879 2818 2854 0 -15.32(-0.53%)
Apr 26, 2017 2872 2898 2846 2870 0 +2.28(+0.08%)
Apr 25, 2017 2852 2888 2839 2867 0 +42.65(+1.51%)
Apr 24, 2017 2821 2841 2802 2825 0 +35.03(+1.26%)
Apr 21, 2017 2817 2830 2779 2790 0 -25.25(-0.90%)
Apr 20, 2017 2811 2830 2792 2815 0 +10.10(+0.36%)
Apr 19, 2017 2811 2826 2792 2805 0 +5.91(+0.21%)
Apr 18, 2017 2819 2834 2778 2799 0 -27.05(-0.96%)
Apr 17, 2017 2814 2837 2803 2826 0 -1.92(-0.07%)
Apr 13, 2017 2823 2855 2804 2828 0 +8.00(+0.28%)
Apr 12, 2017 2828 2843 2799 2820 0 +6.62(+0.24%)
Apr 11, 2017 2819 2837 2788 2813 0 -5.90(-0.21%)
Apr 10, 2017 2831 2851 2810 2819 0 -10.26(-0.36%)
Apr 07, 2017 2819 2845 2799 2829 0 +17.37(+0.62%)
Apr 06, 2017 2808 2832 2790 2812 0 +2.79(+0.10%)
Apr 05, 2017 2843 2864 2801 2809 0 -34.56(-1.22%)
Apr 04, 2017 2834 2857 2820 2844 0 +7.47(+0.26%)
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.