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 (%)
Jan 31, 2020 3117 3130 3043 3089 0 -66.32(-2.10%)
Jan 30, 2020 3172 3196 3125 3155 0 -36.03(-1.13%)
Jan 29, 2020 3190 3220 3170 3191 0 +6.40(+0.20%)
Jan 28, 2020 3182 3211 3158 3185 0 +20.16(+0.64%)
Jan 27, 2020 3160 3191 3132 3165 0 -16.53(-0.52%)
Jan 24, 2020 3264 3273 3166 3181 0 -72.00(-2.21%)
Jan 23, 2020 3265 3280 3221 3253 0 -11.98(-0.37%)
Jan 22, 2020 3274 3297 3245 3265 0 -0.92(-0.03%)
Jan 21, 2020 3292 3311 3243 3266 0 -24.45(-0.74%)
Jan 17, 2020 3304 3310 3265 3291 0 +0.10(+0.00%)
Jan 16, 2020 3318 3333 3273 3290 0 -15.24(-0.46%)
Jan 15, 2020 3307 3340 3288 3306 0 +5.34(+0.16%)
Jan 14, 2020 3262 3325 3240 3300 0 +35.12(+1.08%)
Jan 13, 2020 3301 3310 3232 3265 0 -39.56(-1.20%)
Jan 10, 2020 3316 3343 3293 3305 0 -7.38(-0.22%)
Jan 09, 2020 3309 3330 3288 3312 0 +17.86(+0.54%)
Jan 08, 2020 3276 3314 3258 3294 0 +17.58(+0.54%)
Jan 07, 2020 3281 3295 3252 3277 0 -9.25(-0.28%)
Jan 06, 2020 3254 3291 3240 3286 0 +17.58(+0.54%)
Jan 03, 2020 3253 3289 3241 3268 0 -27.62(-0.84%)
Jan 02, 2020 3323 3334 3275 3296 0 -11.77(-0.36%)
Dec 31, 2019 3294 3315 3277 3308 0 +8.95(+0.27%)
Dec 30, 2019 3322 3337 3284 3299 0 -24.93(-0.75%)
Dec 27, 2019 3340 3346 3307 3324 0 -10.43(-0.31%)
Dec 26, 2019 3352 3365 3325 3334 0 -16.17(-0.48%)
Dec 24, 2019 3343 3359 3329 3350 0 +5.33(+0.16%)
Dec 23, 2019 3350 3368 3323 3345 0 +3.34(+0.10%)
Dec 20, 2019 3336 3357 3303 3342 0 +30.69(+0.93%)
Dec 19, 2019 3318 3330 3279 3311 0 +4.35(+0.13%)
Dec 18, 2019 3314 3333 3288 3307 0 -7.09(-0.21%)
Dec 17, 2019 3337 3348 3294 3314 0 -17.38(-0.52%)
Dec 16, 2019 3305 3352 3296 3331 0 +43.89(+1.34%)
Dec 13, 2019 3288 3321 3262 3287 0 -5.54(-0.17%)
Dec 12, 2019 3280 3319 3267 3293 0 +10.43(+0.32%)
Dec 11, 2019 3292 3315 3261 3282 0 -9.73(-0.30%)
Dec 10, 2019 3268 3311 3255 3292 0 +12.50(+0.38%)
Dec 09, 2019 3310 3325 3271 3280 0 -22.80(-0.69%)
Dec 06, 2019 3296 3323 3279 3302 0 +21.23(+0.65%)
Dec 05, 2019 3288 3315 3234 3281 0 -2.90(-0.09%)
Dec 04, 2019 3274 3305 3254 3284 0 +10.96(+0.33%)
Dec 03, 2019 3255 3285 3236 3273 0 +2.09(+0.06%)
Dec 02, 2019 3291 3310 3254 3271 0 -27.45(-0.83%)
Nov 29, 2019 3298 3319 3284 3298 0 -4.53(-0.14%)
Nov 27, 2019 3299 3315 3271 3303 0 +14.92(+0.45%)
Nov 26, 2019 3286 3311 3263 3288 0 -3.35(-0.10%)
Nov 25, 2019 3251 3308 3242 3291 0 +56.54(+1.75%)
Nov 22, 2019 3212 3255 3195 3235 0 +27.66(+0.86%)
Nov 21, 2019 3193 3220 3163 3207 0 +20.81(+0.65%)
Nov 20, 2019 3164 3210 3149 3186 0 +14.42(+0.45%)
Nov 19, 2019 3149 3196 3131 3172 0 +32.83(+1.05%)
Nov 18, 2019 3145 3164 3114 3139 0 -9.98(-0.32%)
Nov 15, 2019 3124 3160 3102 3149 0 +42.35(+1.36%)
Nov 14, 2019 3119 3135 3060 3107 0 -18.13(-0.58%)
Nov 13, 2019 3130 3156 3093 3125 0 -15.99(-0.51%)
Nov 12, 2019 3139 3179 3115 3141 0 +5.69(+0.18%)
Nov 11, 2019 3130 3150 3105 3135 0 -5.50(-0.18%)
Nov 08, 2019 3082 3149 3070 3141 0 +53.87(+1.75%)
Nov 07, 2019 3101 3122 3061 3087 0 -7.35(-0.24%)
Nov 06, 2019 3102 3130 3071 3094 0 -4.76(-0.15%)
Nov 05, 2019 3103 3148 3071 3099 0 +13.47(+0.44%)
Nov 04, 2019 3115 3135 3068 3085 0 -17.88(-0.58%)
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.