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, 2011 1211 1221 1188 1196 0 -16.72(-1.38%)
Oct 28, 2011 1207 1229 1194 1213 0 +4.43(+0.37%)
Oct 27, 2011 1199 1222 1180 1208 0 +28.57(+2.42%)
Oct 26, 2011 1165 1198 1151 1180 0 +10.29(+0.88%)
Oct 25, 2011 1195 1207 1161 1169 0 -33.66(-2.80%)
Oct 24, 2011 1188 1211 1179 1203 0 +16.82(+1.42%)
Oct 21, 2011 1171 1193 1159 1186 0 +31.12(+2.69%)
Oct 20, 2011 1153 1169 1132 1155 0 +5.15(+0.45%)
Oct 19, 2011 1156 1170 1142 1150 0 -5.51(-0.48%)
Oct 18, 2011 1139 1164 1126 1155 0 +15.46(+1.36%)
Oct 17, 2011 1159 1166 1133 1140 0 -22.96(-1.97%)
Oct 14, 2011 1164 1172 1144 1163 0 +7.60(+0.66%)
Oct 13, 2011 1124 1164 1130 1155 0 +13.50(+1.18%)
Oct 12, 2011 1152 1164 1132 1142 0 -1.24(-0.11%)
Oct 11, 2011 1146 1160 1132 1143 0 -6.79(-0.59%)
Oct 10, 2011 1141 1163 1131 1150 0 +26.88(+2.39%)
Oct 07, 2011 1121 1142 1112 1123 0 -23.41(-2.04%)
Oct 06, 2011 1115 1150 1114 1146 0 +16.55(+1.46%)
Oct 05, 2011 1095 1136 1082 1130 0 +37.19(+3.40%)
Oct 04, 2011 1059 1096 1046 1093 0 +23.25(+2.17%)
Oct 03, 2011 1098 1114 1067 1069 0 -35.52(-3.21%)
Sep 30, 2011 1107 1128 1097 1105 0 -17.28(-1.54%)
Sep 29, 2011 1135 1144 1097 1122 0 +3.94(+0.35%)
Sep 28, 2011 1149 1160 1116 1118 0 -25.18(-2.20%)
Sep 27, 2011 1145 1163 1130 1143 0 +15.70(+1.39%)
Sep 26, 2011 1122 1139 1099 1128 0 +11.73(+1.05%)
Sep 23, 2011 1107 1127 1092 1116 0 +3.02(+0.27%)
Sep 22, 2011 1110 1131 1089 1113 0 -25.58(-2.25%)
Sep 21, 2011 1166 1184 1132 1139 0 -29.20(-2.50%)
Sep 20, 2011 1156 1187 1143 1168 0 +17.32(+1.51%)
Sep 19, 2011 1144 1163 1132 1150 0 -7.02(-0.61%)
Sep 16, 2011 1157 1171 1139 1157 0 +5.33(+0.46%)
Sep 15, 2011 1152 1162 1134 1152 0 +10.37(+0.91%)
Sep 14, 2011 1131 1157 1116 1142 0 +15.83(+1.41%)
Sep 13, 2011 1115 1133 1104 1126 0 +14.79(+1.33%)
Sep 12, 2011 1090 1119 1084 1111 0 +4.24(+0.38%)
Sep 09, 2011 1120 1138 1097 1107 0 -31.99(-2.81%)
Sep 08, 2011 1136 1156 1126 1139 0 -6.06(-0.53%)
Sep 07, 2011 1128 1148 1119 1145 0 +27.36(+2.45%)
Sep 06, 2011 1079 1122 1076 1118 0 +6.84(+0.62%)
Sep 02, 2011 1111 1111 1111 0 -20.46(-1.81%)
Sep 01, 2011 1146 1157 1125 1131 0 -12.86(-1.12%)
Aug 31, 2011 1146 1160 1132 1144 0 +1.16(+0.10%)
Aug 30, 2011 1125 1151 1118 1143 0 +10.83(+0.96%)
Aug 29, 2011 1113 1138 1104 1132 0 +28.45(+2.58%)
Aug 26, 2011 1075 1108 1060 1104 0 +20.95(+1.94%)
Aug 25, 2011 1103 1111 1074 1083 0 -18.48(-1.68%)
Aug 24, 2011 1075 1110 1075 1101 0 +5.68(+0.52%)
Aug 23, 2011 1060 1098 1051 1095 0 +36.10(+3.41%)
Aug 22, 2011 1076 1086 1052 1059 0 +0.02(+0.00%)
Aug 19, 2011 1039 1079 1035 1059 0 +4.61(+0.44%)
Aug 18, 2011 1062 1078 1039 1055 0 -75.06(-6.64%)
Aug 17, 2011 1027 1148 1117 1130 0 -2.97(-0.26%)
Aug 16, 2011 1018 1146 1113 1133 0 +0.87(+0.08%)
Aug 15, 2011 1111 1138 1100 1132 0 +27.41(+2.48%)
Aug 12, 2011 986.46 1118 1081 1104 0 +15.06(+1.38%)
Aug 11, 2011 950.23 1102 1048 1089 0 +35.19(+3.34%)
Aug 10, 2011 982.38 1102 1048 1054 0 -53.72(-4.85%)
Aug 09, 2011 1098 1114 1048 1108 0 +36.24(+3.38%)
Aug 08, 2011 995.28 1124 1060 1072 0 -53.39(-4.75%)
Aug 05, 2011 1024 1151 1096 1125 0 +1.34(+0.12%)
Aug 04, 2011 1060 1177 1121 1124 0 -77.75(-6.47%)
Aug 03, 2011 1099 1215 1166 1202 0 -2.67(-0.22%)
Aug 02, 2011 1115 1243 1201 1204 0 -25.38(-2.06%)
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.