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 (%)
Dec 31, 2012 1676 1709 1664 1699 0 +20.53(+1.22%)
Dec 28, 2012 1682 1701 1672 1679 0 -15.54(-0.92%)
Dec 27, 2012 1698 1719 1670 1694 0 -5.81(-0.34%)
Dec 26, 2012 1712 1719 1686 1700 0 -12.43(-0.73%)
Dec 24, 2012 1712 1712 1712 0 -4.95(-0.29%)
Dec 21, 2012 1719 1735 1693 1717 0 -16.21(-0.94%)
Dec 20, 2012 1741 1751 1719 1734 0 -3.56(-0.20%)
Dec 19, 2012 1760 1766 1726 1737 0 -17.35(-0.99%)
Dec 18, 2012 1754 1769 1737 1754 0 +5.99(+0.34%)
Dec 17, 2012 1720 1755 1721 1749 0 +16.40(+0.95%)
Dec 14, 2012 1725 1756 1719 1732 0 -12.00(-0.69%)
Dec 13, 2012 1748 1775 1733 1744 0 -22.01(-1.25%)
Dec 12, 2012 1758 1787 1755 1766 0 -6.78(-0.38%)
Dec 11, 2012 1743 1786 1749 1773 0 +22.76(+1.30%)
Dec 10, 2012 1729 1761 1721 1750 0 +22.96(+1.33%)
Dec 07, 2012 1730 1739 1712 1727 0 -3.04(-0.18%)
Dec 06, 2012 1738 1750 1719 1730 0 -6.77(-0.39%)
Dec 05, 2012 1739 1752 1714 1737 0 +5.10(+0.29%)
Dec 04, 2012 1736 1750 1719 1732 0 -1.94(-0.11%)
Nov 30, 2012 1749 1756 1723 1734 0 -11.96(-0.69%)
Nov 29, 2012 1714 1757 1717 1746 0 +26.14(+1.52%)
Nov 28, 2012 1707 1725 1678 1720 0 +7.95(+0.46%)
Nov 27, 2012 1716 1735 1704 1712 0 -9.96(-0.58%)
Nov 26, 2012 1721 1731 1699 1722 0 -7.98(-0.46%)
Nov 24, 2012 1718 1733 1708 1730 0 -0.02(-0.00%)
Nov 23, 2012 1718 1734 1708 1730 0 +18.84(+1.10%)
Nov 21, 2012 1711 1711 1711 0 +3.95(+0.23%)
Nov 20, 2012 1669 1712 1661 1707 0 +35.70(+2.14%)
Nov 19, 2012 1663 1682 1644 1671 0 +20.33(+1.23%)
Nov 16, 2012 1621 1664 1609 1651 0 +31.12(+1.92%)
Nov 15, 2012 1621 1639 1593 1620 0 -3.14(-0.19%)
Nov 14, 2012 1645 1660 1614 1623 0 -23.51(-1.43%)
Nov 13, 2012 1647 1676 1630 1646 0 -6.86(-0.41%)
Nov 12, 2012 1648 1675 1626 1653 0 +58.07(+3.64%)
Nov 09, 2012 1575 1619 1568 1595 0 +13.65(+0.86%)
Nov 08, 2012 1593 1608 1571 1582 0 -19.08(-1.19%)
Nov 07, 2012 1628 1638 1584 1601 0 -38.29(-2.34%)
Nov 06, 2012 1634 1654 1620 1639 0 +8.81(+0.54%)
Nov 05, 2012 1616 1645 1600 1630 0 +17.20(+1.07%)
Nov 02, 2012 1641 1648 1601 1613 0 -23.78(-1.45%)
Nov 01, 2012 1627 1656 1615 1637 0 +20.55(+1.27%)
Oct 31, 2012 1649 1660 1601 1616 0 -28.58(-1.74%)
Oct 26, 2012 1645 1645 1645 0 -12.42(-0.75%)
Oct 25, 2012 1669 1687 1647 1657 0 +1.27(+0.08%)
Oct 24, 2012 1663 1684 1639 1656 0 +22.40(+1.37%)
Oct 23, 2012 1646 1663 1613 1633 0 -27.69(-1.67%)
Oct 19, 2012 1707 1716 1650 1661 0 -48.12(-2.82%)
Oct 18, 2012 1721 1732 1696 1709 0 -21.35(-1.23%)
Oct 17, 2012 1710 1744 1700 1731 0 +21.81(+1.28%)
Oct 16, 2012 1683 1717 1678 1709 0 +27.88(+1.66%)
Oct 15, 2012 1676 1699 1652 1681 0 +11.18(+0.67%)
Oct 12, 2012 1680 1695 1662 1670 0 -2.74(-0.16%)
Oct 11, 2012 1677 1695 1664 1672 0 +4.54(+0.27%)
Oct 10, 2012 1688 1699 1655 1668 0 -21.15(-1.25%)
Oct 09, 2012 1707 1718 1682 1689 0 -23.26(-1.36%)
Oct 08, 2012 1721 1733 1703 1712 0 -10.62(-0.62%)
Oct 06, 2012 1723 1742 1710 1723 0 +0.00(+0.00%)
Oct 05, 2012 1723 1742 1710 1723 0 +5.90(+0.34%)
Oct 04, 2012 1718 1736 1703 1717 0 +2.24(+0.13%)
Oct 03, 2012 1707 1723 1694 1715 0 +11.96(+0.70%)
Oct 02, 2012 1689 1714 1678 1703 0 +24.81(+1.48%)
Oct 01, 2012 1676 1699 1663 1678 0 +13.47(+0.81%)
Sep 28, 2012 1661 1676 1645 1665 0 -2.23(-0.13%)
Sep 27, 2012 1654 1680 1641 1667 0 +17.00(+1.03%)
Sep 26, 2012 1672 1688 1642 1650 0 -16.60(-1.00%)
Sep 25, 2012 1674 1697 1658 1666 0 -4.83(-0.29%)
Sep 24, 2012 1669 1685 1654 1671 0 -18.87(-1.12%)
Sep 21, 2012 1694 1708 1677 1690 0 +4.01(+0.24%)
Sep 20, 2012 1673 1694 1661 1686 0 +8.20(+0.49%)
Sep 19, 2012 1694 1704 1664 1678 0 -8.59(-0.51%)
Sep 18, 2012 1676 1704 1666 1686 0 +7.93(+0.47%)
Sep 17, 2012 1646 1688 1638 1679 0 +26.54(+1.61%)
Sep 14, 2012 1645 1673 1621 1652 0 +10.51(+0.64%)
Sep 13, 2012 1629 1653 1617 1642 0 +9.99(+0.61%)
Sep 12, 2012 1632 1648 1618 1632 0 -0.68(-0.04%)
Sep 11, 2012 1632 1644 1621 1632 0 -2.08(-0.13%)
Sep 10, 2012 1643 1653 1623 1634 0 -9.69(-0.59%)
Sep 07, 2012 1653 1661 1626 1644 0 -2.12(-0.13%)
Sep 06, 2012 1621 1653 1616 1646 0 +36.61(+2.27%)
Sep 05, 2012 1612 1627 1596 1609 0 -4.70(-0.29%)
Sep 04, 2012 1596 1623 1582 1614 0 +20.38(+1.28%)
Aug 31, 2012 1594 1594 1594 0 +11.80(+0.75%)
Aug 30, 2012 1583 1593 1569 1582 0 -9.36(-0.59%)
Aug 29, 2012 1592 1604 1581 1591 0 +0.36(+0.02%)
Aug 27, 2012 1591 1605 1574 1591 0 -1.38(-0.09%)
Aug 24, 2012 1572 1601 1568 1592 0 +19.29(+1.23%)
Aug 23, 2012 1570 1585 1559 1573 0 +0.34(+0.02%)
Aug 22, 2012 1562 1584 1554 1573 0 +8.36(+0.53%)
Aug 21, 2012 1562 1580 1551 1564 0 +2.57(+0.16%)
Aug 20, 2012 1562 1572 1543 1562 0 -0.62(-0.04%)
Aug 17, 2012 1572 1579 1546 1562 0 -4.75(-0.30%)
Aug 16, 2012 1574 1587 1554 1567 0 -13.07(-0.83%)
Aug 15, 2012 1568 1591 1562 1580 0 -1.09(-0.07%)
Aug 14, 2012 1545 1592 1563 1581 0 +11.74(+0.75%)
Aug 13, 2012 1539 1578 1552 1570 0 -5.66(-0.36%)
Aug 11, 2012 1565 1584 1556 1575 0 +0.00(+0.00%)
Aug 10, 2012 1565 1584 1556 1575 0 +8.62(+0.55%)
Aug 09, 2012 1531 1583 1550 1567 0 -3.05(-0.19%)
Aug 08, 2012 1571 1587 1558 1570 0 -7.64(-0.48%)
Aug 07, 2012 1579 1592 1561 1577 0 +2.98(+0.19%)
Aug 06, 2012 1563 1586 1552 1574 0 +13.89(+0.89%)
Aug 03, 2012 1573 1590 1551 1560 0 +10.85(+0.70%)
Aug 02, 2012 1548 1576 1521 1550 0 +3.07(+0.20%)
Aug 01, 2012 1576 1588 1541 1547 0 -19.88(-1.27%)
Jul 31, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
Jul 02, 2012 1480 1510 1471 1507 0 +27.00(+1.82%)
Jun 30, 2012 1472 1487 1455 1480 0 -0.11(-0.01%)
Jun 29, 2012 1472 1487 1455 1480 0 +36.94(+2.56%)
Jun 28, 2012 1462 1471 1423 1443 0 -27.38(-1.86%)
Jun 27, 2012 1456 1479 1448 1470 0 +16.24(+1.12%)
Jun 26, 2012 1447 1468 1438 1454 0 +11.62(+0.81%)
Jun 25, 2012 1444 1456 1429 1443 0 -15.75(-1.08%)
Jun 22, 2012 1434 1464 1424 1458 0 +27.97(+1.96%)
Jun 21, 2012 1454 1470 1422 1430 0 -34.66(-2.37%)
Jun 20, 2012 1469 1485 1452 1465 0 -0.87(-0.06%)
Jun 19, 2012 1453 1477 1443 1466 0 +17.46(+1.21%)
Jun 18, 2012 1433 1460 1427 1448 0 +9.00(+0.63%)
Jun 15, 2012 1427 1445 1417 1439 0 +14.76(+1.04%)
Jun 14, 2012 1397 1432 1389 1425 0 +30.97(+2.22%)
Jun 13, 2012 1404 1422 1385 1394 0 -9.79(-0.70%)
Jun 12, 2012 1394 1411 1378 1403 0 +12.88(+0.93%)
Jun 11, 2012 1420 1425 1387 1391 0 -21.54(-1.53%)
Jun 08, 2012 1398 1423 1390 1412 0 +7.69(+0.55%)
Jun 07, 2012 1431 1440 1401 1404 0 -13.98(-0.99%)
Jun 06, 2012 1400 1425 1393 1418 0 +26.30(+1.89%)
Jun 05, 2012 1382 1403 1369 1392 0 +6.73(+0.49%)
Jun 04, 2012 1373 1401 1359 1385 0 +11.89(+0.87%)
Jun 02, 2012 1399 1412 1364 1373 0 +0.00(+0.00%)
Jun 01, 2012 1399 1412 1364 1373 0 -43.66(-3.08%)
May 31, 2012 1426 1434 1401 1417 0 -11.20(-0.78%)
May 30, 2012 1428 1443 1415 1428 0 -8.90(-0.62%)
May 29, 2012 1438 1450 1422 1437 0 +7.52(+0.53%)
May 25, 2012 1430 1430 1430 0 -0.09(-0.01%)
May 24, 2012 1418 1435 1407 1430 0 +12.65(+0.89%)
May 23, 2012 1416 1429 1396 1417 0 -5.35(-0.38%)
May 22, 2012 1429 1446 1414 1422 0 -6.58(-0.46%)
May 21, 2012 1404 1434 1399 1429 0 +27.02(+1.93%)
May 18, 2012 1428 1433 1389 1402 0 -21.67(-1.52%)
May 17, 2012 1459 1466 1421 1424 0 -34.31(-2.35%)
May 16, 2012 1463 1474 1449 1458 0 -1.30(-0.09%)
May 15, 2012 1457 1472 1447 1459 0 +0.12(+0.01%)
May 14, 2012 1450 1473 1437 1459 0 -1.36(-0.09%)
May 11, 2012 1446 1473 1438 1461 0 +15.62(+1.08%)
May 10, 2012 1439 1455 1430 1445 0 +13.99(+0.98%)
May 09, 2012 1429 1446 1412 1431 0 -3.16(-0.22%)
May 08, 2012 1419 1442 1403 1434 0 +4.17(+0.29%)
May 07, 2012 1420 1441 1411 1430 0 +4.75(+0.33%)
May 04, 2012 1444 1450 1418 1425 0 -29.52(-2.03%)
May 03, 2012 1470 1477 1445 1455 0 -15.52(-1.06%)
May 02, 2012 1451 1478 1444 1470 0 +13.54(+0.93%)
May 01, 2012 1460 1478 1443 1457 0 -9.68(-0.66%)
Apr 30, 2012 1471 1485 1456 1466 0 -7.41(-0.50%)
Apr 27, 2012 1462 1486 1448 1474 0 +9.31(+0.64%)
Apr 26, 2012 1460 1483 1444 1464 0 +1.55(+0.11%)
Apr 25, 2012 1449 1474 1435 1463 0 +23.01(+1.60%)
Apr 24, 2012 1432 1453 1423 1440 0 +8.48(+0.59%)
Apr 23, 2012 1429 1443 1411 1431 0 -5.37(-0.37%)
Apr 20, 2012 1433 1454 1416 1437 0 +10.86(+0.76%)
Apr 19, 2012 1435 1461 1414 1426 0 +29.30(+2.10%)
Apr 18, 2012 1398 1415 1387 1397 0 -7.46(-0.53%)
Apr 17, 2012 1390 1415 1385 1404 0 +22.47(+1.63%)
Apr 16, 2012 1385 1397 1364 1382 0 -0.92(-0.07%)
Apr 13, 2012 1399 1406 1375 1383 0 -17.60(-1.26%)
Apr 12, 2012 1399 1412 1389 1400 0 +5.05(+0.36%)
Apr 11, 2012 1401 1415 1385 1395 0 +6.33(+0.46%)
Apr 10, 2012 1409 1419 1380 1389 0 -28.23(-1.99%)
Apr 09, 2012 1422 1434 1408 1417 0 -24.72(-1.71%)
Apr 05, 2012 1427 1449 1421 1442 0 +9.52(+0.66%)
Apr 04, 2012 1445 1451 1415 1432 0 -18.60(-1.28%)
Apr 03, 2012 1440 1461 1428 1451 0 +7.49(+0.52%)
Apr 02, 2012 1430 1450 1414 1443 0 +9.96(+0.69%)
Mar 30, 2012 1433 1445 1417 1433 0 +9.10(+0.64%)
Mar 29, 2012 1417 1434 1407 1424 0 +0.62(+0.04%)
Mar 28, 2012 1428 1442 1407 1424 0 +2.03(+0.14%)
Mar 27, 2012 1428 1440 1414 1422 0 +3.43(+0.24%)
Mar 26, 2012 1383 1423 1392 1418 0 +28.00(+2.01%)
Mar 23, 2012 1370 1396 1372 1390 0 +7.34(+0.53%)
Mar 22, 2012 1358 1389 1362 1383 0 +1.10(+0.08%)
Mar 21, 2012 1379 1397 1371 1382 0 -1.80(-0.13%)
Mar 20, 2012 1381 1398 1375 1384 0 -10.56(-0.76%)
Mar 19, 2012 1385 1404 1376 1394 0 +7.73(+0.56%)
Mar 16, 2012 1386 1406 1378 1386 0 -9.94(-0.71%)
Mar 15, 2012 1366 1402 1377 1396 0 +11.03(+0.80%)
Mar 14, 2012 1385 1402 1373 1385 0 -8.90(-0.64%)
Mar 13, 2012 1376 1398 1369 1394 0 +18.01(+1.31%)
Mar 12, 2012 1381 1392 1368 1376 0 -2.51(-0.18%)
Mar 09, 2012 1371 1389 1365 1379 0 +3.43(+0.25%)
Mar 08, 2012 1350 1386 1350 1375 0 +26.35(+1.95%)
Mar 07, 2012 1347 1358 1335 1349 0 +3.74(+0.28%)
Mar 06, 2012 1351 1366 1330 1345 0 -22.00(-1.61%)
Mar 05, 2012 1376 1385 1355 1367 0 -10.47(-0.76%)
Mar 02, 2012 1379 1391 1365 1378 0 -1.95(-0.14%)
Mar 01, 2012 1371 1390 1359 1380 0 +11.39(+0.83%)
Feb 29, 2012 1359 1391 1363 1368 0 -9.04(-0.66%)
Feb 28, 2012 1368 1390 1358 1377 0 +4.86(+0.35%)
Feb 27, 2012 1366 1382 1352 1372 0 -3.99(-0.29%)
Feb 24, 2012 1374 1388 1362 1376 0 +6.87(+0.50%)
Feb 23, 2012 1355 1378 1346 1369 0 +18.05(+1.34%)
Feb 22, 2012 1346 1362 1332 1351 0 +1.53(+0.11%)
Feb 21, 2012 1375 1382 1343 1350 0 -27.30(-1.98%)
Feb 17, 2012 1377 1377 1377 0 -57.82(-4.03%)
Feb 16, 2012 1427 1448 1417 1435 0 +10.30(+0.72%)
Feb 15, 2012 1428 1441 1410 1425 0 +1.26(+0.09%)
Feb 14, 2012 1421 1437 1408 1423 0 -6.84(-0.48%)
Feb 13, 2012 1412 1439 1404 1430 0 +30.56(+2.18%)
Feb 10, 2012 1396 1409 1386 1400 0 -3.73(-0.27%)
Feb 09, 2012 1420 1428 1393 1403 0 -15.82(-1.11%)
Feb 08, 2012 1417 1441 1402 1419 0 -16.34(-1.14%)
Feb 07, 2012 1426 1450 1418 1436 0 -9.05(-0.63%)
Feb 06, 2012 1421 1454 1409 1445 0 +13.40(+0.94%)
Feb 03, 2012 1432 1448 1412 1431 0 +23.75(+1.69%)
Feb 02, 2012 1388 1421 1390 1408 0 +5.10(+0.36%)
Feb 01, 2012 1381 1413 1373 1402 0 +30.66(+2.24%)
Jan 31, 2012 1371 1387 1357 1372 0 +0.09(+0.01%)
Jan 30, 2012 1364 1380 1348 1372 0 -3.69(-0.27%)
Jan 27, 2012 1358 1389 1349 1375 0 +10.22(+0.75%)
Jan 26, 2012 1367 1389 1352 1365 0 -12.00(-0.87%)
Jan 25, 2012 1356 1386 1346 1377 0 +31.06(+2.31%)
Jan 24, 2012 1314 1354 1321 1346 0 +13.32(+1.00%)
Jan 23, 2012 1330 1353 1324 1333 0 -15.09(-1.12%)
Jan 20, 2012 1331 1363 1330 1348 0 +2.60(+0.19%)
Jan 19, 2012 1349 1359 1335 1345 0 -4.70(-0.35%)
Jan 18, 2012 1317 1356 1323 1350 0 +16.13(+1.21%)
Jan 17, 2012 1331 1352 1318 1334 0 +12.21(+0.92%)
Jan 13, 2012 1322 1322 1322 0 +0.30(+0.02%)
Jan 12, 2012 1307 1331 1294 1321 0 +14.52(+1.11%)
Jan 11, 2012 1290 1318 1279 1307 0 +13.79(+1.07%)
Jan 10, 2012 1263 1308 1262 1293 0 +34.46(+2.74%)
Jan 09, 2012 1242 1275 1240 1259 0 +3.65(+0.29%)
Jan 06, 2012 1232 1267 1235 1255 0 +7.65(+0.61%)
Jan 05, 2012 1229 1260 1223 1247 0 +18.39(+1.50%)
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.