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 (%)
Nov 30, 2009 1059 1081 1059 1069 0 -1.54(-0.14%)
Nov 27, 2009 1044 1083 1050 1070 0 -12.72(-1.17%)
Nov 25, 2009 1083 1083 1083 0 +7.42(+0.69%)
Nov 24, 2009 1060 1082 1061 1076 0 +5.08(+0.47%)
Nov 23, 2009 1057 1081 1059 1071 0 +10.22(+0.96%)
Nov 20, 2009 1050 1070 1049 1060 0 -3.94(-0.37%)
Nov 19, 2009 1055 1074 1053 1064 0 -9.15(-0.85%)
Nov 18, 2009 1078 1085 1063 1074 0 -8.75(-0.81%)
Nov 17, 2009 1062 1089 1067 1082 0 +4.24(+0.39%)
Nov 16, 2009 1057 1086 1063 1078 0 +10.88(+1.02%)
Nov 13, 2009 1062 1082 1056 1067 0 -3.98(-0.37%)
Nov 12, 2009 1066 1086 1063 1071 0 -2.46(-0.23%)
Nov 11, 2009 1059 1083 1059 1074 0 +10.87(+1.02%)
Nov 10, 2009 1051 1077 1049 1063 0 -2.45(-0.23%)
Nov 09, 2009 1048 1071 1049 1065 0 +8.05(+0.76%)
Nov 06, 2009 1030 1065 1034 1057 0 +13.86(+1.33%)
Nov 05, 2009 1012 1050 1016 1043 0 +32.54(+3.22%)
Nov 04, 2009 1010 1031 1004 1011 0 -7.84(-0.77%)
Nov 03, 2009 988.30 1024 993.52 1019 0 +16.00(+1.60%)
Nov 02, 2009 998.13 1025 992.26 1003 0 -5.20(-0.52%)
Oct 30, 2009 1010 1035 999.14 1008 0 -15.13(-1.48%)
Oct 29, 2009 1004 1034 1004 1023 0 +11.95(+1.18%)
Oct 28, 2009 1022 1043 1008 1011 0 -28.43(-2.74%)
Oct 27, 2009 1033 1059 1030 1039 0 -2.02(-0.19%)
Oct 26, 2009 1052 1075 1031 1041 0 -18.68(-1.76%)
Oct 23, 2009 1052 1083 1054 1060 0 -21.87(-2.02%)
Oct 22, 2009 1071 1097 1063 1082 0 -8.35(-0.77%)
Oct 21, 2009 1083 1111 1072 1090 0 -7.13(-0.65%)
Oct 20, 2009 1092 1122 1092 1097 0 -27.79(-2.47%)
Oct 19, 2009 1113 1139 1112 1125 0 -3.64(-0.32%)
Oct 16, 2009 1122 1140 1117 1129 0 -7.84(-0.69%)
Oct 15, 2009 1112 1142 1116 1137 0 +12.71(+1.13%)
Oct 14, 2009 1097 1130 1105 1124 0 +17.12(+1.55%)
Oct 13, 2009 1096 1118 1097 1107 0 -1.35(-0.12%)
Oct 12, 2009 1119 1125 1101 1108 0 -0.04(-0.00%)
Oct 09, 2009 1102 1116 1095 1108 0 +7.78(+0.71%)
Oct 08, 2009 1096 1116 1094 1100 0 -0.19(-0.02%)
Oct 07, 2009 1093 1111 1092 1101 0 -5.28(-0.48%)
Oct 06, 2009 1085 1117 1086 1106 0 +11.48(+1.05%)
Oct 05, 2009 1084 1106 1082 1094 0 +1.54(+0.14%)
Oct 02, 2009 1088 1110 1086 1093 0 -9.15(-0.83%)
Oct 01, 2009 1127 1135 1100 1102 0 -27.81(-2.46%)
Sep 30, 2009 1121 1140 1112 1130 0 -2.53(-0.22%)
Sep 29, 2009 1127 1149 1121 1132 0 -4.30(-0.38%)
Sep 28, 2009 1114 1152 1120 1137 0 +14.74(+1.31%)
Sep 25, 2009 1108 1137 1110 1122 0 -0.05(-0.00%)
Sep 24, 2009 1115 1137 1109 1122 0 -2.41(-0.21%)
Sep 23, 2009 1127 1145 1119 1124 0 -10.97(-0.97%)
Sep 22, 2009 1142 1159 1127 1135 0 -15.74(-1.37%)
Sep 21, 2009 1126 1160 1062 1151 0 +20.53(+1.82%)
Sep 18, 2009 1125 1144 1120 1131 0 +0.01(+0.00%)
Sep 17, 2009 1117 1143 1112 1131 0 +4.94(+0.44%)
Sep 16, 2009 1105 1133 1106 1126 0 +12.68(+1.14%)
Sep 15, 2009 1105 1129 1102 1113 0 -3.99(-0.36%)
Sep 14, 2009 1089 1124 1096 1117 0 +12.63(+1.14%)
Sep 11, 2009 1096 1115 1093 1104 0 -0.96(-0.09%)
Sep 10, 2009 1101 1121 1093 1105 0 -3.36(-0.30%)
Sep 09, 2009 1090 1118 1094 1109 0 +6.79(+0.62%)
Sep 08, 2009 1089 1113 1088 1102 0 +4.17(+0.38%)
Sep 04, 2009 1098 1098 1098 0 +16.47(+1.52%)
Sep 03, 2009 1071 1088 1064 1081 0 +0.15(+0.01%)
Sep 02, 2009 1076 1092 1069 1081 0 +0.33(+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.