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 (%)
Mar 31, 2009 979.78 995.99 959.54 971.88 0 -3.18(-0.33%)
Mar 30, 2009 973.20 990.54 949.10 975.07 0 -6.29(-0.64%)
Mar 27, 2009 988.53 1005 972.10 981.36 0 -7.28(-0.74%)
Mar 26, 2009 971.97 996.38 956.53 988.63 0 +23.10(+2.39%)
Mar 25, 2009 963.50 986.71 939.14 965.53 0 +6.12(+0.64%)
Mar 24, 2009 979.53 991.53 951.14 959.42 0 -27.98(-2.83%)
Mar 23, 2009 968.48 991.96 944.35 987.39 0 +45.84(+4.87%)
Mar 20, 2009 958.73 970.45 935.59 941.56 0 -8.52(-0.90%)
Mar 19, 2009 977.25 986.80 938.11 950.07 0 -18.68(-1.93%)
Mar 18, 2009 973.58 990.95 951.12 968.75 0 -12.54(-1.28%)
Mar 17, 2009 953.60 985.05 941.52 981.29 0 +34.32(+3.62%)
Mar 16, 2009 972.70 983.39 941.69 946.98 0 -18.88(-1.95%)
Mar 13, 2009 953.99 974.75 938.20 965.85 0 +15.21(+1.60%)
Mar 12, 2009 885.70 957.91 878.01 950.64 0 +50.00(+5.55%)
Mar 11, 2009 918.40 939.43 894.45 900.64 0 -15.05(-1.64%)
Mar 10, 2009 895.38 923.05 882.28 915.70 0 +33.77(+3.83%)
Mar 09, 2009 883.33 907.44 871.13 881.92 0 -6.29(-0.71%)
Mar 06, 2009 885.76 904.25 866.12 888.22 0 +3.19(+0.36%)
Mar 05, 2009 907.11 916.88 879.87 885.03 0 -36.26(-3.94%)
Mar 04, 2009 912.66 938.89 897.45 921.29 0 +18.34(+2.03%)
Mar 03, 2009 905.36 926.13 885.42 902.96 0 +0.47(+0.05%)
Mar 02, 2009 921.27 937.84 892.12 902.49 0 -33.12(-3.54%)
Feb 27, 2009 962.95 983.21 928.06 935.60 0 -48.04(-4.88%)
Feb 26, 2009 1051 1060 979.79 983.64 0 -63.98(-6.11%)
Feb 25, 2009 1058 1075 1036 1048 0 -15.44(-1.45%)
Feb 24, 2009 1049 1074 1034 1063 0 +21.65(+2.08%)
Feb 23, 2009 1067 1076 1037 1041 0 -22.65(-2.13%)
Feb 20, 2009 1059 1080 1041 1064 0 -0.17(-0.02%)
Feb 19, 2009 1078 1089 1059 1064 0 -10.44(-0.97%)
Feb 18, 2009 1072 1090 1056 1075 0 +5.61(+0.52%)
Feb 17, 2009 1074 1089 1054 1069 0 -25.79(-2.36%)
Feb 16, 2009 1101 1115 1085 1095 0 +0.00(+0.00%)
Feb 13, 2009 1101 1115 1085 1095 0 -9.12(-0.83%)
Feb 12, 2009 1078 1108 1066 1104 0 +16.87(+1.55%)
Feb 11, 2009 1089 1102 1069 1087 0 +6.32(+0.58%)
Feb 10, 2009 1105 1121 1072 1081 0 -28.93(-2.61%)
Feb 09, 2009 1109 1124 1090 1110 0 -6.84(-0.61%)
Feb 06, 2009 1103 1130 1094 1117 0 +8.42(+0.76%)
Feb 05, 2009 1084 1116 1071 1108 0 +13.04(+1.19%)
Feb 04, 2009 1095 1121 1078 1095 0 +3.36(+0.31%)
Feb 03, 2009 1078 1102 1060 1092 0 +19.15(+1.79%)
Feb 02, 2009 1049 1081 1042 1073 0 +16.23(+1.54%)
Jan 30, 2009 1060 1080 1045 1056 0 -1.13(-0.11%)
Jan 29, 2009 1053 1078 1043 1057 0 -6.07(-0.57%)
Jan 28, 2009 1048 1079 1035 1064 0 +28.06(+2.71%)
Jan 27, 2009 1038 1052 1018 1035 0 +0.95(+0.09%)
Jan 26, 2009 1027 1052 1011 1035 0 +11.81(+1.15%)
Jan 23, 2009 1025 1044 1006 1023 0 -20.13(-1.93%)
Jan 22, 2009 1041 1061 1024 1043 0 -17.79(-1.68%)
Jan 21, 2009 1038 1066 1018 1061 0 +35.33(+3.45%)
Jan 20, 2009 1059 1078 1020 1025 0 -40.45(-3.80%)
Jan 19, 2009 1062 1076 1042 1066 0 +0.00(+0.00%)
Jan 16, 2009 1062 1076 1042 1066 0 +10.88(+1.03%)
Jan 15, 2009 1027 1064 1013 1055 0 +25.06(+2.43%)
Jan 14, 2009 1040 1057 1019 1030 0 -22.72(-2.16%)
Jan 13, 2009 1033 1068 1028 1053 0 +19.20(+1.86%)
Jan 12, 2009 1040 1056 1015 1033 0 -8.74(-0.84%)
Jan 09, 2009 1067 1077 1031 1042 0 -26.13(-2.45%)
Jan 08, 2009 1051 1074 1036 1068 0 +9.58(+0.90%)
Jan 07, 2009 1057 1079 1039 1059 0 -8.64(-0.81%)
Jan 06, 2009 1096 1105 1052 1067 0 -23.82(-2.18%)
Jan 05, 2009 1091 1105 1062 1091 0 -3.95(-0.36%)
Jan 02, 2009 1073 1100 1057 1095 0 +23.11(+2.16%)
Jan 01, 2009 1064 1087 1054 1072 0 +0.00(+0.00%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
Dec 01, 2008 972.93 990.71 928.45 932.98 0 -58.59(-5.91%)
Nov 28, 2008 985.70 1003 972.22 991.57 0 -1.72(-0.17%)
Nov 27, 2008 960.18 998.47 948.44 993.29 0 +0.00(+0.00%)
Nov 26, 2008 960.18 998.47 948.44 993.29 0 +23.20(+2.39%)
Nov 25, 2008 985.87 1002 941.37 970.09 0 +2.12(+0.22%)
Nov 24, 2008 953.47 978.76 931.78 967.97 0 +28.10(+2.99%)
Nov 21, 2008 937.54 969.85 882.10 939.87 0 +16.05(+1.74%)
Nov 20, 2008 968.77 991.96 915.00 923.82 0 -50.67(-5.20%)
Nov 19, 2008 1016 1034 970.15 974.50 0 -46.50(-4.55%)
Nov 18, 2008 1026 1042 982.58 1021 0 -5.18(-0.50%)
Nov 17, 2008 1029 1061 1012 1026 0 -15.21(-1.46%)
Nov 14, 2008 1063 1089 1032 1041 0 -31.69(-2.95%)
Nov 13, 2008 1008 1077 987.79 1073 0 +65.47(+6.50%)
Nov 12, 2008 1032 1052 997.48 1008 0 -37.92(-3.63%)
Nov 11, 2008 1056 1074 1031 1046 0 -18.80(-1.77%)
Nov 10, 2008 1090 1099 1044 1064 0 -0.52(-0.05%)
Nov 07, 2008 1055 1082 1033 1065 0 +23.55(+2.26%)
Nov 06, 2008 1062 1085 1029 1041 0 -32.09(-2.99%)
Nov 05, 2008 1100 1119 1069 1073 0 -35.92(-3.24%)
Nov 04, 2008 1127 1142 1087 1109 0 -4.50(-0.40%)
Nov 03, 2008 1113 1127 1081 1114 0 +28.27(+2.60%)
Oct 31, 2008 1078 1109 1052 1086 0 +6.28(+0.58%)
Oct 30, 2008 1072 1092 1045 1079 0 +25.57(+2.43%)
Oct 29, 2008 1050 1088 1024 1054 0 +3.74(+0.36%)
Oct 28, 2008 996.55 1056 973.62 1050 0 +75.39(+7.74%)
Oct 27, 2008 996.35 1031 966.80 974.56 0 -42.73(-4.20%)
Oct 24, 2008 968.50 1043 959.78 1017 0 -9.16(-0.89%)
Oct 23, 2008 1014 1065 961.75 1026 0 +28.65(+2.87%)
Oct 22, 2008 1013 1037 973.63 997.80 0 -34.29(-3.32%)
Oct 21, 2008 1039 1075 1018 1032 0 -20.42(-1.94%)
Oct 20, 2008 1008 1058 988.12 1053 0 +53.75(+5.38%)
Oct 17, 2008 979.80 1065 967.59 998.76 0 -3.16(-0.31%)
Oct 16, 2008 953.53 1010 912.98 1002 0 +56.74(+6.00%)
Oct 15, 2008 1019 1038 938.21 945.18 0 -78.77(-7.69%)
Oct 14, 2008 1072 1087 1012 1024 0 -35.18(-3.32%)
Oct 13, 2008 984.96 1067 965.60 1059 0 +112.92(+11.93%)
Oct 10, 2008 943.94 1003 875.25 946.21 0 -33.54(-3.42%)
Oct 09, 2008 1034 1056 968.62 979.75 0 -42.16(-4.13%)
Oct 08, 2008 995.66 1064 981.77 1022 0 +2.10(+0.21%)
Oct 07, 2008 1064 1093 1012 1020 0 -39.63(-3.74%)
Oct 06, 2008 1112 1142 1016 1059 0 -71.36(-6.31%)
Oct 03, 2008 1147 1182 1120 1131 0 -1.90(-0.17%)
Oct 02, 2008 1161 1179 1123 1133 0 -30.07(-2.59%)
Oct 01, 2008 1164 1177 1139 1163 0 -6.68(-0.57%)
Sep 30, 2008 1150 1181 1129 1169 0 +60.85(+5.49%)
Sep 29, 2008 1191 1217 1081 1109 0 -98.46(-8.16%)
Sep 26, 2008 1170 1219 1159 1207 0 +17.26(+1.45%)
Sep 25, 2008 1174 1211 1163 1190 0 +21.37(+1.83%)
Sep 24, 2008 1158 1188 1141 1168 0 +16.54(+1.44%)
Sep 23, 2008 1163 1189 1142 1152 0 -32.42(-2.74%)
Sep 22, 2008 1225 1239 1179 1184 0 -48.45(-3.93%)
Sep 19, 2008 1261 1282 989.44 1233 0 +17.31(+1.42%)
Sep 18, 2008 1218 1252 1145 1215 0 +10.57(+0.88%)
Sep 17, 2008 1252 1272 1198 1205 0 -71.89(-5.63%)
Sep 16, 2008 1226 1294 1213 1277 0 +41.20(+3.33%)
Sep 15, 2008 1238 1267 1220 1236 0 -19.40(-1.55%)
Sep 12, 2008 1259 1272 1238 1255 0 -6.35(-0.50%)
Sep 11, 2008 1222 1266 1213 1261 0 +26.30(+2.13%)
Sep 10, 2008 1223 1249 1208 1235 0 +18.89(+1.55%)
Sep 09, 2008 1222 1246 1205 1216 0 -5.33(-0.44%)
Sep 08, 2008 1239 1251 1206 1221 0 -7.12(-0.58%)
Sep 05, 2008 1235 1250 1202 1229 0 -13.93(-1.12%)
Sep 04, 2008 1274 1284 1238 1243 0 -39.66(-3.09%)
Sep 03, 2008 1273 1292 1256 1282 0 +13.28(+1.05%)
Sep 02, 2008 1292 1310 1260 1269 0 -16.96(-1.32%)
Sep 01, 2008 1295 1308 1277 1286 0 +0.00(+0.00%)
Aug 29, 2008 1295 1308 1277 1286 0 -13.95(-1.07%)
Aug 28, 2008 1289 1306 1279 1300 0 +6.01(+0.46%)
Aug 27, 2008 1304 1311 1274 1294 0 -11.20(-0.86%)
Aug 26, 2008 1303 1324 1290 1305 0 +1.46(+0.11%)
Aug 25, 2008 1315 1326 1289 1304 0 -15.34(-1.16%)
Aug 22, 2008 1316 1331 1303 1319 0 +8.96(+0.68%)
Aug 21, 2008 1311 1323 1290 1310 0 -10.55(-0.80%)
Aug 20, 2008 1329 1342 1306 1320 0 -4.87(-0.37%)
Aug 19, 2008 1332 1349 1314 1325 0 -20.32(-1.51%)
Aug 18, 2008 1364 1373 1332 1346 0 -14.75(-1.08%)
Aug 15, 2008 1367 1381 1344 1360 0 -1.52(-0.11%)
Aug 14, 2008 1340 1372 1328 1362 0 +19.39(+1.44%)
Aug 13, 2008 1337 1357 1322 1343 0 -0.40(-0.03%)
Aug 12, 2008 1339 1354 1323 1343 0 +3.75(+0.28%)
Aug 11, 2008 1329 1347 1316 1339 0 +7.22(+0.54%)
Aug 08, 2008 1305 1340 1298 1332 0 +32.73(+2.52%)
Aug 07, 2008 1335 1352 1294 1299 0 -37.83(-2.83%)
Aug 06, 2008 1319 1351 1308 1337 0 +7.21(+0.54%)
Aug 05, 2008 1320 1340 1303 1330 0 +20.52(+1.57%)
Aug 04, 2008 1317 1330 1291 1309 0 -3.29(-0.25%)
Aug 01, 2008 1321 1341 1295 1313 0 -33.34(-2.48%)
Jul 31, 2008 1335 1376 1322 1346 0 +13.91(+1.04%)
Jul 30, 2008 1334 1351 1307 1332 0 -0.08(-0.01%)
Jul 29, 2008 1323 1350 1311 1332 0 +20.59(+1.57%)
Jul 28, 2008 1331 1349 1298 1312 0 +18.03(+1.39%)
Jul 25, 2008 1284 1304 1270 1294 0 +14.44(+1.13%)
Jul 24, 2008 1270 1299 1255 1279 0 +2.64(+0.21%)
Jul 23, 2008 1279 1299 1252 1276 0 +0.31(+0.02%)
Jul 22, 2008 1250 1285 1240 1276 0 +31.41(+2.52%)
Jul 21, 2008 1246 1271 1234 1245 0 +13.66(+1.11%)
Jul 18, 2008 1242 1257 1216 1231 0 -31.63(-2.50%)
Jul 17, 2008 1261 1278 1242 1263 0 +8.76(+0.70%)
Jul 16, 2008 1252 1273 1235 1254 0 +1.06(+0.08%)
Jul 15, 2008 1218 1267 1212 1253 0 +31.40(+2.57%)
Jul 14, 2008 1235 1246 1210 1221 0 -4.00(-0.33%)
Jul 11, 2008 1226 1246 1206 1225 0 -8.95(-0.73%)
Jul 10, 2008 1223 1248 1212 1234 0 +16.00(+1.31%)
Jul 09, 2008 1223 1251 1207 1218 0 -6.30(-0.51%)
Jul 08, 2008 1183 1230 1176 1225 0 +38.98(+3.29%)
Jul 07, 2008 1187 1207 1169 1186 0 -0.06(-0.01%)
Jul 04, 2008 1185 1207 1169 1186 0 +0.00(+0.00%)
Jul 03, 2008 1185 1207 1169 1186 0 +4.41(+0.37%)
Jul 02, 2008 1190 1204 1166 1181 0 -5.55(-0.47%)
Jul 01, 2008 1163 1194 1146 1187 0 +25.12(+2.16%)
Jun 30, 2008 1162 1180 1150 1162 0 +0.34(+0.03%)
Jun 27, 2008 1150 1176 1143 1161 0 +9.62(+0.84%)
Jun 26, 2008 1162 1173 1144 1152 0 -19.80(-1.69%)
Jun 25, 2008 1159 1185 1147 1172 0 +14.99(+1.30%)
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.