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 (%)
Sep 28, 2018 3260 3289 3235 3258 0 -5.00(-0.15%)
Sep 27, 2018 3227 3284 3215 3263 0 +40.72(+1.26%)
Sep 26, 2018 3204 3263 3195 3223 0 +22.15(+0.69%)
Sep 25, 2018 3221 3244 3190 3200 0 -11.94(-0.37%)
Sep 24, 2018 3186 3228 3171 3212 0 +13.94(+0.44%)
Sep 21, 2018 3204 3229 3171 3198 0 +3.58(+0.11%)
Sep 20, 2018 3169 3204 3155 3195 0 +35.42(+1.12%)
Sep 19, 2018 3156 3182 3132 3159 0 +1.82(+0.06%)
Sep 18, 2018 3126 3181 3107 3158 0 +28.99(+0.93%)
Sep 17, 2018 3155 3166 3114 3129 0 -26.56(-0.84%)
Sep 14, 2018 3190 3206 3137 3155 0 -26.78(-0.84%)
Sep 13, 2018 3158 3197 3132 3182 0 +34.86(+1.11%)
Sep 12, 2018 3163 3182 3111 3147 0 +5.21(+0.17%)
Sep 11, 2018 3160 3184 3118 3142 0 -28.31(-0.89%)
Sep 10, 2018 3165 3205 3127 3170 0 +21.63(+0.69%)
Sep 07, 2018 3149 3178 3111 3149 0 -12.02(-0.38%)
Sep 06, 2018 3204 3221 3142 3161 0 -47.09(-1.47%)
Sep 05, 2018 3203 3233 3180 3208 0 +1.83(+0.06%)
Sep 04, 2018 3247 3261 3172 3206 0 -51.57(-1.58%)
Aug 31, 2018 3257 3257 3257 3257 0 -1.80(-0.06%)
Aug 30, 2018 3242 3277 3227 3259 0 +15.53(+0.48%)
Aug 29, 2018 3203 3254 3182 3244 0 +42.73(+1.33%)
Aug 28, 2018 3198 3226 3176 3201 0 +12.33(+0.39%)
Aug 27, 2018 3153 3200 3138 3189 0 +50.81(+1.62%)
Aug 24, 2018 3136 3158 3115 3138 0 +5.16(+0.16%)
Aug 23, 2018 3150 3160 3110 3133 0 -19.94(-0.63%)
Aug 22, 2018 3133 3171 3118 3153 0 +14.89(+0.47%)
Aug 21, 2018 3124 3157 3110 3138 0 +18.12(+0.58%)
Aug 20, 2018 3134 3151 3097 3120 0 -7.02(-0.22%)
Aug 17, 2018 3131 3164 3086 3127 0 -8.42(-0.27%)
Aug 16, 2018 3119 3155 3091 3135 0 +24.62(+0.79%)
Aug 15, 2018 3138 3156 3085 3110 0 -48.46(-1.53%)
Aug 14, 2018 3149 3181 3136 3159 0 +16.00(+0.51%)
Aug 13, 2018 3140 3168 3113 3143 0 +1.96(+0.06%)
Aug 10, 2018 3146 3174 3115 3141 0 -20.69(-0.65%)
Aug 09, 2018 3168 3202 3135 3162 0 -4.26(-0.13%)
Aug 08, 2018 3185 3207 3145 3166 0 -38.89(-1.21%)
Aug 07, 2018 3178 3221 3161 3205 0 +48.48(+1.54%)
Aug 06, 2018 3162 3191 3135 3156 0 -15.13(-0.48%)
Aug 03, 2018 3183 3206 3144 3171 0 -6.61(-0.21%)
Aug 02, 2018 3131 3202 3098 3178 0 +36.79(+1.17%)
Aug 01, 2018 3124 3168 3102 3141 0 +14.21(+0.45%)
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%)
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.