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 (%)
Apr 30, 2018 2809 2823 2728 2744 0 -59.72(-2.13%)
Apr 27, 2018 2790 2826 2760 2803 0 +11.13(+0.40%)
Apr 26, 2018 2762 2818 2729 2792 0 +41.20(+1.50%)
Apr 25, 2018 2748 2790 2700 2751 0 +21.35(+0.78%)
Apr 24, 2018 2769 2796 2697 2730 0 -38.95(-1.41%)
Apr 23, 2018 2763 2799 2738 2769 0 +13.95(+0.51%)
Apr 20, 2018 2776 2791 2733 2755 0 -21.32(-0.77%)
Apr 19, 2018 2804 2830 2757 2776 0 -39.66(-1.41%)
Apr 18, 2018 2813 2840 2800 2816 0 +5.40(+0.19%)
Apr 17, 2018 2790 2832 2770 2810 0 +39.46(+1.42%)
Apr 16, 2018 2798 2815 2754 2771 0 -4.32(-0.16%)
Apr 13, 2018 2799 2808 2758 2775 0 -8.06(-0.29%)
Apr 12, 2018 2775 2819 2761 2783 0 +22.65(+0.82%)
Apr 11, 2018 2761 2801 2744 2760 0 -18.17(-0.65%)
Apr 10, 2018 2741 2796 2721 2779 0 +65.96(+2.43%)
Apr 09, 2018 2712 2772 2683 2713 0 +16.26(+0.60%)
Apr 06, 2018 2744 2774 2672 2696 0 -85.53(-3.07%)
Apr 05, 2018 2835 2841 2763 2782 0 -40.01(-1.42%)
Apr 04, 2018 2709 2835 2699 2822 0 +79.37(+2.89%)
Apr 03, 2018 2741 2768 2684 2743 0 +12.86(+0.47%)
Apr 02, 2018 2804 2816 2683 2730 0 -89.32(-3.17%)
Mar 29, 2018 2819 2819 2819 2819 0 +11.02(+0.39%)
Mar 28, 2018 2788 2845 2757 2808 0 +26.72(+0.96%)
Mar 27, 2018 2854 2875 2762 2781 0 -57.27(-2.02%)
Mar 26, 2018 2798 2850 2758 2839 0 +86.45(+3.14%)
Mar 23, 2018 2846 2872 2749 2752 0 -91.95(-3.23%)
Mar 22, 2018 2886 2917 2838 2844 0 -66.92(-2.30%)
Mar 21, 2018 2918 2956 2898 2911 0 -10.02(-0.34%)
Mar 20, 2018 2927 2952 2892 2921 0 -0.05(-0.00%)
Mar 19, 2018 2979 2999 2890 2921 0 -73.32(-2.45%)
Mar 16, 2018 3002 3032 2968 2994 0 +3.91(+0.13%)
Mar 15, 2018 3022 3038 2975 2990 0 -34.32(-1.13%)
Mar 14, 2018 3043 3070 3006 3025 0 -1.62(-0.05%)
Mar 13, 2018 3030 3047 3014 3026 0 +5.99(+0.20%)
Mar 12, 2018 3022 3047 2987 3020 0 -1.74(-0.06%)
Mar 09, 2018 2995 3033 2967 3022 0 +44.28(+1.49%)
Mar 08, 2018 2972 2998 2943 2978 0 +11.00(+0.37%)
Mar 07, 2018 2955 2972 2943 2967 0 +5.98(+0.20%)
Mar 06, 2018 2947 2987 2918 2961 0 +16.28(+0.55%)
Mar 05, 2018 2899 2962 2879 2945 0 +30.82(+1.06%)
Mar 02, 2018 2838 2927 2827 2914 0 +48.92(+1.71%)
Mar 01, 2018 2899 2935 2837 2865 0 -30.71(-1.06%)
Feb 28, 2018 2946 2972 2891 2896 0 -70.91(-2.39%)
Feb 27, 2018 3003 3025 2959 2966 0 -36.88(-1.23%)
Feb 26, 2018 2999 3031 2967 3003 0 +16.51(+0.55%)
Feb 23, 2018 2945 2995 2919 2987 0 +61.79(+2.11%)
Feb 22, 2018 2930 2937 2916 2925 0 -11.21(-0.38%)
Feb 21, 2018 2945 2991 2927 2936 0 -7.05(-0.24%)
Feb 20, 2018 2950 2990 2926 2943 0 -24.85(-0.84%)
Feb 16, 2018 2968 2968 2968 2968 0 -20.20(-0.68%)
Feb 15, 2018 2987 3016 2939 2988 0 +32.82(+1.11%)
Feb 14, 2018 2911 2994 2864 2956 0 +23.68(+0.81%)
Feb 13, 2018 2934 2956 2911 2932 0 +2.03(+0.07%)
Feb 12, 2018 2921 2978 2894 2930 0 +28.73(+0.99%)
Feb 09, 2018 2888 2938 2780 2901 0 +36.22(+1.26%)
Feb 08, 2018 2922 3022 2861 2865 0 -124.06(-4.15%)
Feb 07, 2018 2969 3043 2946 2989 0 +4.07(+0.14%)
Feb 06, 2018 2911 3006 2867 2985 0 +8.73(+0.29%)
Feb 05, 2018 3072 3108 2930 2976 0 -102.09(-3.32%)
Feb 02, 2018 3087 3148 3046 3078 0 -32.97(-1.06%)
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.