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 (%)
Feb 28, 2019 2997 3026 2966 2986 0 -49.28(-1.62%)
Feb 27, 2019 2990 3049 2984 3036 0 +33.22(+1.11%)
Feb 26, 2019 3002 3031 2984 3003 0 -5.97(-0.20%)
Feb 25, 2019 3004 3036 2980 3008 0 +28.18(+0.95%)
Feb 22, 2019 2954 2996 2942 2980 0 +28.74(+0.97%)
Feb 21, 2019 2991 3007 2934 2952 0 -51.60(-1.72%)
Feb 20, 2019 3004 3031 2978 3003 0 -0.86(-0.03%)
Feb 19, 2019 3014 3041 2992 3004 0 -19.55(-0.65%)
Feb 15, 2019 3001 3036 2972 3024 0 +41.97(+1.41%)
Feb 14, 2019 2973 3002 2947 2982 0 +3.62(+0.12%)
Feb 13, 2019 2976 3009 2957 2978 0 +13.47(+0.45%)
Feb 12, 2019 2948 2979 2924 2965 0 +13.46(+0.46%)
Feb 11, 2019 2946 2975 2925 2951 0 +13.27(+0.45%)
Feb 08, 2019 2899 2948 2881 2938 0 +20.24(+0.69%)
Feb 07, 2019 2987 3002 2897 2918 0 -89.88(-2.99%)
Feb 06, 2019 3004 3045 2971 3007 0 +3.52(+0.12%)
Feb 05, 2019 3000 3038 2971 3004 0 -9.26(-0.31%)
Feb 04, 2019 3022 3034 2977 3013 0 -14.09(-0.47%)
Feb 01, 2019 3015 3048 2989 3027 0 +9.54(+0.32%)
Jan 31, 2019 2981 3031 2962 3018 0 +36.72(+1.23%)
Jan 30, 2019 2982 3019 2917 2981 0 -32.60(-1.08%)
Jan 29, 2019 2993 3037 2968 3014 0 +19.72(+0.66%)
Jan 28, 2019 3025 3038 2965 2994 0 -61.10(-2.00%)
Jan 25, 2019 3049 3085 3008 3055 0 +21.14(+0.70%)
Jan 24, 2019 3040 3063 3005 3034 0 -5.34(-0.18%)
Jan 23, 2019 3052 3089 3005 3039 0 -13.32(-0.44%)
Jan 22, 2019 3070 3091 3023 3053 0 -38.35(-1.24%)
Jan 18, 2019 3097 3109 3048 3091 0 +17.39(+0.57%)
Jan 17, 2019 3028 3094 3017 3073 0 +39.63(+1.31%)
Jan 16, 2019 3053 3086 3019 3034 0 -21.84(-0.71%)
Jan 15, 2019 3002 3069 2991 3056 0 +52.77(+1.76%)
Jan 14, 2019 3035 3044 2994 3003 0 -49.49(-1.62%)
Jan 11, 2019 3038 3067 3011 3052 0 -4.43(-0.14%)
Jan 10, 2019 3016 3068 2992 3057 0 +31.58(+1.04%)
Jan 09, 2019 3028 3059 2996 3025 0 +10.41(+0.35%)
Jan 08, 2019 3008 3040 2953 3015 0 +12.53(+0.42%)
Jan 07, 2019 2952 3033 2933 3002 0 +52.83(+1.79%)
Jan 04, 2019 2865 2972 2851 2949 0 +131.05(+4.65%)
Jan 03, 2019 2887 2932 2806 2818 0 +54.09(+1.96%)
Jan 02, 2019 2718 2788 2691 2764 0 +6.77(+0.25%)
Dec 31, 2018 2720 2777 2705 2758 0 +53.27(+1.97%)
Dec 28, 2018 2728 2759 2688 2704 0 -11.25(-0.41%)
Dec 27, 2018 2662 2719 2611 2716 0 +14.20(+0.53%)
Dec 26, 2018 2566 2703 2552 2701 0 +146.40(+5.73%)
Dec 24, 2018 2588 2632 2546 2555 0 -44.38(-1.71%)
Dec 21, 2018 2695 2741 2586 2599 0 -95.27(-3.54%)
Dec 20, 2018 2717 2751 2660 2695 0 -24.78(-0.91%)
Dec 19, 2018 2767 2829 2686 2719 0 -44.59(-1.61%)
Dec 18, 2018 2838 2857 2726 2764 0 -54.12(-1.92%)
Dec 17, 2018 2854 2907 2792 2818 0 -37.47(-1.31%)
Dec 14, 2018 2892 2916 2845 2856 0 -60.30(-2.07%)
Dec 13, 2018 2942 2959 2885 2916 0 -19.18(-0.65%)
Dec 12, 2018 2940 2990 2909 2935 0 +24.14(+0.83%)
Dec 11, 2018 2928 2966 2883 2911 0 +15.29(+0.53%)
Dec 10, 2018 2898 2931 2817 2896 0 +14.44(+0.50%)
Dec 07, 2018 2960 2987 2867 2881 0 -97.06(-3.26%)
Dec 06, 2018 2914 2984 2878 2978 0 +25.11(+0.85%)
Dec 04, 2018 3046 3094 2945 2953 0 -87.17(-2.87%)
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.