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 29, 2018 2839 2889 2832 2859 0 +35.43(+1.25%)
Jun 28, 2018 2813 2842 2781 2824 0 +18.65(+0.66%)
Jun 27, 2018 2848 2877 2801 2805 0 -35.14(-1.24%)
Jun 26, 2018 2858 2881 2816 2840 0 -14.02(-0.49%)
Jun 25, 2018 2872 2898 2828 2854 0 -27.44(-0.95%)
Jun 22, 2018 2898 2917 2866 2881 0 -9.57(-0.33%)
Jun 21, 2018 2906 2916 2865 2891 0 -16.83(-0.58%)
Jun 20, 2018 2888 2922 2865 2908 0 +28.33(+0.98%)
Jun 19, 2018 2820 2891 2809 2880 0 +39.87(+1.40%)
Jun 18, 2018 2845 2865 2807 2840 0 -37.62(-1.31%)
Jun 15, 2018 2877 2894 2856 2877 0 -5.05(-0.18%)
Jun 14, 2018 2866 2902 2841 2882 0 +22.24(+0.78%)
Jun 13, 2018 2882 2904 2849 2860 0 -17.10(-0.59%)
Jun 12, 2018 2866 2895 2845 2877 0 +9.43(+0.33%)
Jun 11, 2018 2862 2888 2841 2868 0 +4.70(+0.16%)
Jun 08, 2018 2853 2883 2834 2863 0 +5.58(+0.20%)
Jun 07, 2018 2870 2884 2832 2857 0 -11.24(-0.39%)
Jun 06, 2018 2833 2877 2815 2869 0 +41.14(+1.45%)
Jun 05, 2018 2835 2861 2796 2828 0 -17.93(-0.63%)
Jun 04, 2018 2816 2867 2796 2846 0 +28.81(+1.02%)
Jun 01, 2018 2790 2835 2773 2817 0 +39.07(+1.41%)
May 31, 2018 2786 2810 2753 2778 0 +0.14(+0.01%)
May 30, 2018 2751 2797 2739 2778 0 +38.38(+1.40%)
May 29, 2018 2728 2762 2707 2739 0 -8.73(-0.32%)
May 25, 2018 2748 2748 2748 2748 0 -0.12(-0.00%)
May 24, 2018 2759 2775 2727 2748 0 -4.43(-0.16%)
May 23, 2018 2717 2762 2707 2752 0 +19.63(+0.72%)
May 22, 2018 2724 2756 2706 2733 0 +19.77(+0.73%)
May 21, 2018 2755 2768 2699 2713 0 -31.55(-1.15%)
May 18, 2018 2750 2772 2723 2745 0 +3.16(+0.12%)
May 17, 2018 2732 2764 2708 2741 0 -1.37(-0.05%)
May 16, 2018 2720 2768 2704 2743 0 +21.94(+0.81%)
May 15, 2018 2751 2768 2700 2721 0 -48.66(-1.76%)
May 14, 2018 2744 2799 2730 2769 0 +29.66(+1.08%)
May 11, 2018 2681 2759 2671 2740 0 +56.54(+2.11%)
May 10, 2018 2684 2708 2660 2683 0 +1.54(+0.06%)
May 09, 2018 2655 2699 2629 2682 0 +24.55(+0.92%)
May 08, 2018 2666 2691 2635 2657 0 -7.57(-0.28%)
May 07, 2018 2676 2705 2641 2665 0 +0.54(+0.02%)
May 04, 2018 2633 2692 2614 2664 0 +28.30(+1.07%)
May 03, 2018 2672 2699 2608 2636 0 -42.66(-1.59%)
May 02, 2018 2698 2729 2649 2679 0 -55.84(-2.04%)
May 01, 2018 2735 2769 2695 2734 0 -9.15(-0.33%)
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%)
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.