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 (%)
Jul 31, 2018 3082 3155 3055 3127 0 +71.17(+2.33%)
Jul 30, 2018 3075 3108 3026 3056 0 -25.93(-0.84%)
Jul 27, 2018 3144 3156 3052 3082 0 -48.60(-1.55%)
Jul 26, 2018 3129 3168 3074 3130 0 -47.55(-1.50%)
Jul 25, 2018 3136 3195 3119 3178 0 +42.87(+1.37%)
Jul 24, 2018 3147 3181 3107 3135 0 +33.89(+1.09%)
Jul 23, 2018 3101 3125 3083 3101 0 -4.51(-0.15%)
Jul 20, 2018 3103 3126 3082 3106 0 -3.63(-0.12%)
Jul 19, 2018 3100 3129 3075 3109 0 -0.80(-0.03%)
Jul 18, 2018 3104 3127 3078 3110 0 +0.87(+0.03%)
Jul 17, 2018 3085 3127 3075 3109 0 +7.77(+0.25%)
Jul 16, 2018 3123 3140 3075 3102 0 -14.57(-0.47%)
Jul 13, 2018 3106 3137 3083 3116 0 +8.54(+0.27%)
Jul 12, 2018 3081 3117 3057 3108 0 +47.08(+1.54%)
Jul 11, 2018 3064 3087 3034 3060 0 -18.85(-0.61%)
Jul 10, 2018 3086 3103 3044 3079 0 -1.77(-0.06%)
Jul 09, 2018 3058 3103 3031 3081 0 +30.33(+0.99%)
Jul 06, 2018 2992 3072 2972 3051 0 +132.11(+4.53%)
Jul 05, 2018 2902 2932 2874 2919 0 +38.58(+1.34%)
Jul 03, 2018 2880 2880 2880 2880 0 +0.75(+0.03%)
Jul 02, 2018 2850 2885 2827 2879 0 +20.37(+0.71%)
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%)
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.