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 31, 2018 2873 2925 2809 2849 0 -4.47(-0.16%)
Oct 30, 2018 2826 2879 2789 2853 0 +33.48(+1.19%)
Oct 29, 2018 2866 2896 2764 2820 0 +1.11(+0.04%)
Oct 26, 2018 2759 2857 2735 2819 0 -0.07(-0.00%)
Oct 24, 2018 2983 3014 2810 2819 0 -172.72(-5.77%)
Oct 23, 2018 2982 3031 2932 2991 0 -22.28(-0.74%)
Oct 22, 2018 3061 3078 2991 3014 0 -39.25(-1.29%)
Oct 19, 2018 3091 3129 3040 3053 0 -41.94(-1.36%)
Oct 18, 2018 3138 3148 3061 3095 0 -42.73(-1.36%)
Oct 17, 2018 3131 3157 3091 3138 0 -2.34(-0.07%)
Oct 16, 2018 3042 3147 3027 3140 0 +120.54(+3.99%)
Oct 15, 2018 3040 3066 3005 3019 0 -33.57(-1.10%)
Oct 12, 2018 3034 3071 2997 3053 0 +62.77(+2.10%)
Oct 11, 2018 3074 3106 2959 2990 0 -85.27(-2.77%)
Oct 10, 2018 3152 3184 3071 3076 0 -91.64(-2.89%)
Oct 09, 2018 3166 3204 3137 3167 0 -1.85(-0.06%)
Oct 08, 2018 3160 3192 3126 3169 0 +0.47(+0.01%)
Oct 05, 2018 3188 3227 3124 3169 0 -20.31(-0.64%)
Oct 04, 2018 3265 3278 3158 3189 0 -90.31(-2.75%)
Oct 03, 2018 3275 3302 3248 3279 0 +12.95(+0.40%)
Oct 02, 2018 3264 3298 3230 3266 0 +4.56(+0.14%)
Oct 01, 2018 3273 3311 3239 3262 0 +3.32(+0.10%)
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%)
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.