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 (%)
Oct 30, 2015 3250 3277 3191 3211 0 -33.04(-1.02%)
Oct 29, 2015 3275 3327 3210 3245 0 -23.54(-0.72%)
Oct 28, 2015 3249 3281 3175 3268 0 +3.52(+0.11%)
Oct 27, 2015 3186 3275 3162 3265 0 +85.95(+2.70%)
Oct 26, 2015 3157 3225 3117 3179 0 +31.69(+1.01%)
Oct 23, 2015 3130 3182 3072 3147 0 +48.06(+1.55%)
Oct 22, 2015 3042 3143 2978 3099 0 +70.78(+2.34%)
Oct 21, 2015 3081 3101 2940 3028 0 +9.73(+0.32%)
Oct 20, 2015 3088 3112 3000 3018 0 -74.67(-2.41%)
Oct 19, 2015 3069 3129 3033 3093 0 +24.21(+0.79%)
Oct 16, 2015 3074 3104 3023 3069 0 +5.38(+0.18%)
Oct 15, 2015 2943 3068 2924 3063 0 +114.24(+3.87%)
Oct 14, 2015 2957 3016 2923 2949 0 +12.87(+0.44%)
Oct 13, 2015 2990 3045 2930 2936 0 -82.71(-2.74%)
Oct 12, 2015 3043 3067 2989 3019 0 +10.81(+0.36%)
Oct 09, 2015 3006 3050 2953 3008 0 +4.05(+0.13%)
Oct 08, 2015 2989 3036 2906 3004 0 +8.60(+0.29%)
Oct 07, 2015 2944 3028 2882 2996 0 +83.57(+2.87%)
Oct 06, 2015 2953 2990 2821 2912 0 -94.46(-3.14%)
Oct 05, 2015 3045 3075 2959 3006 0 -1.39(-0.05%)
Oct 02, 2015 2893 3018 2857 3008 0 +50.93(+1.72%)
Oct 01, 2015 2943 2985 2870 2957 0 +15.11(+0.51%)
Sep 30, 2015 2905 2980 2873 2942 0 +102.57(+3.61%)
Sep 29, 2015 2810 2939 2766 2839 0 +20.86(+0.74%)
Sep 28, 2015 2954 2967 2766 2818 0 -159.08(-5.34%)
Sep 25, 2015 3146 3155 2930 2977 0 -121.27(-3.91%)
Sep 24, 2015 3146 3168 3050 3099 0 -72.54(-2.29%)
Sep 23, 2015 3190 3220 3130 3171 0 -14.71(-0.46%)
Sep 22, 2015 3151 3212 3100 3186 0 -14.93(-0.47%)
Sep 21, 2015 3342 3355 3164 3201 0 -119.31(-3.59%)
Sep 18, 2015 3348 3387 3296 3320 0 -74.58(-2.20%)
Sep 17, 2015 3349 3443 3322 3395 0 +48.78(+1.46%)
Sep 16, 2015 3351 3383 3295 3346 0 -31.26(-0.93%)
Sep 15, 2015 3343 3398 3313 3377 0 +42.26(+1.27%)
Sep 14, 2015 3359 3369 3296 3335 0 -19.53(-0.58%)
Sep 11, 2015 3292 3358 3267 3355 0 +44.16(+1.33%)
Sep 10, 2015 3230 3342 3222 3310 0 +76.55(+2.37%)
Sep 09, 2015 3331 3349 3219 3234 0 -57.82(-1.76%)
Sep 08, 2015 3233 3298 3196 3292 0 +127.77(+4.04%)
Sep 04, 2015 3164 3164 3164 3164 0 -12.71(-0.40%)
Sep 03, 2015 3263 3284 3167 3177 0 -67.60(-2.08%)
Sep 02, 2015 3184 3247 3126 3244 0 +107.67(+3.43%)
Sep 01, 2015 3154 3227 3118 3137 0 -88.94(-2.76%)
Aug 31, 2015 3309 3344 3211 3225 0 -98.21(-2.95%)
Aug 28, 2015 3293 3354 3267 3324 0 +13.78(+0.42%)
Aug 27, 2015 3290 3348 3230 3310 0 +56.95(+1.75%)
Aug 26, 2015 3190 3259 3095 3253 0 +166.01(+5.38%)
Aug 25, 2015 3205 3255 3080 3087 0 +12.30(+0.40%)
Aug 24, 2015 3000 3241 2799 3075 0 -158.95(-4.92%)
Aug 21, 2015 3292 3399 3219 3234 0 -140.23(-4.16%)
Aug 20, 2015 3455 3491 3371 3374 0 -119.07(-3.41%)
Aug 19, 2015 3496 3528 3452 3493 0 -18.00(-0.51%)
Aug 18, 2015 3540 3562 3492 3511 0 -25.46(-0.72%)
Aug 17, 2015 3475 3547 3458 3536 0 +49.37(+1.42%)
Aug 14, 2015 3483 3519 3447 3487 0 -8.52(-0.24%)
Aug 13, 2015 3527 3555 3482 3495 0 -29.55(-0.84%)
Aug 12, 2015 3470 3539 3411 3525 0 +28.47(+0.81%)
Aug 11, 2015 3500 3547 3456 3497 0 -28.97(-0.82%)
Aug 10, 2015 3520 3574 3498 3526 0 +34.04(+0.97%)
Aug 07, 2015 3506 3531 3418 3491 0 -17.73(-0.51%)
Aug 06, 2015 3658 3669 3488 3509 0 -136.37(-3.74%)
Aug 05, 2015 3646 3687 3622 3646 0 +25.75(+0.71%)
Aug 04, 2015 3631 3675 3588 3620 0 +14.46(+0.40%)
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.