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, 2015 3355 3378 3285 3292 0 -83.72(-2.48%)
Mar 30, 2015 3384 3414 3337 3376 0 +19.73(+0.59%)
Mar 27, 2015 3330 3394 3322 3356 0 +42.04(+1.27%)
Mar 26, 2015 3275 3354 3237 3314 0 +3.03(+0.09%)
Mar 25, 2015 3432 3456 3304 3311 0 -119.37(-3.48%)
Mar 24, 2015 3449 3499 3409 3431 0 -17.19(-0.50%)
Mar 23, 2015 3477 3507 3418 3448 0 -80.25(-2.27%)
Mar 20, 2015 3544 3575 3467 3528 0 +65.79(+1.90%)
Mar 19, 2015 3423 3480 3408 3462 0 +61.66(+1.81%)
Mar 18, 2015 3374 3425 3328 3400 0 +19.65(+0.58%)
Mar 17, 2015 3355 3403 3327 3381 0 +11.40(+0.34%)
Mar 16, 2015 3303 3379 3289 3369 0 +96.27(+2.94%)
Mar 13, 2015 3252 3311 3231 3273 0 +11.69(+0.36%)
Mar 12, 2015 3263 3282 3229 3261 0 +20.63(+0.64%)
Mar 11, 2015 3263 3284 3220 3241 0 -10.48(-0.32%)
Mar 10, 2015 3240 3299 3217 3251 0 -28.62(-0.87%)
Mar 09, 2015 3283 3303 3237 3280 0 -3.33(-0.10%)
Mar 06, 2015 3337 3357 3269 3283 0 -67.28(-2.01%)
Mar 05, 2015 3320 3385 3301 3351 0 +50.00(+1.51%)
Mar 04, 2015 3300 3326 3266 3301 0 +10.63(+0.32%)
Mar 03, 2015 3292 3295 3277 3290 0 -27.12(-0.82%)
Mar 02, 2015 3308 3336 3270 3317 0 +27.19(+0.83%)
Feb 27, 2015 3317 3328 3265 3290 0 -29.31(-0.88%)
Feb 26, 2015 3315 3330 3308 3319 0 +9.09(+0.27%)
Feb 25, 2015 3295 3333 3260 3310 0 +17.13(+0.52%)
Feb 24, 2015 3320 3332 3265 3293 0 -20.15(-0.61%)
Feb 23, 2015 3297 3344 3283 3313 0 +23.80(+0.72%)
Feb 20, 2015 3268 3303 3248 3289 0 +24.83(+0.76%)
Feb 19, 2015 3239 3290 3222 3264 0 +21.71(+0.67%)
Feb 18, 2015 3217 3252 3199 3243 0 +24.18(+0.75%)
Feb 17, 2015 3179 3236 3168 3219 0 +37.09(+1.17%)
Feb 13, 2015 3182 3182 3182 3182 0 +16.78(+0.53%)
Feb 12, 2015 3179 3201 3118 3165 0 +13.84(+0.44%)
Feb 11, 2015 3147 3202 3119 3151 0 +5.62(+0.18%)
Feb 10, 2015 3130 3169 3100 3145 0 +35.11(+1.13%)
Feb 09, 2015 3116 3161 3094 3110 0 -23.66(-0.75%)
Feb 06, 2015 3176 3210 3115 3134 0 -42.27(-1.33%)
Feb 05, 2015 3127 3193 3099 3176 0 +65.22(+2.10%)
Feb 04, 2015 3103 3153 3029 3111 0 -94.34(-2.94%)
Feb 03, 2015 3221 3238 3124 3205 0 +0.70(+0.02%)
Feb 02, 2015 3222 3250 3146 3204 0 +3.09(+0.10%)
Jan 30, 2015 3192 3262 3158 3201 0 +23.71(+0.75%)
Jan 29, 2015 3143 3190 3094 3178 0 +41.14(+1.31%)
Jan 28, 2015 3224 3251 3130 3137 0 -75.57(-2.35%)
Jan 27, 2015 3212 3263 3196 3212 0 -34.62(-1.07%)
Jan 26, 2015 3204 3268 3184 3247 0 +36.12(+1.13%)
Jan 23, 2015 3189 3229 3163 3211 0 +15.68(+0.49%)
Jan 22, 2015 3189 3201 3104 3195 0 +21.92(+0.69%)
Jan 21, 2015 3176 3216 3160 3173 0 -21.17(-0.66%)
Jan 20, 2015 3150 3218 3095 3194 0 +58.83(+1.88%)
Jan 16, 2015 3038 3142 3027 3135 0 +100.39(+3.31%)
Jan 15, 2015 3035 3042 3025 3035 0 -65.66(-2.12%)
Jan 14, 2015 3046 3131 3034 3101 0 +13.91(+0.45%)
Jan 13, 2015 3087 3087 3087 3087 0 -29.81(-0.96%)
Jan 12, 2015 3126 3167 3083 3117 0 +15.90(+0.51%)
Jan 09, 2015 3144 3162 3071 3101 0 -23.74(-0.76%)
Jan 08, 2015 3139 3184 3070 3124 0 +28.29(+0.91%)
Jan 07, 2015 3034 3109 3014 3096 0 +97.23(+3.24%)
Jan 06, 2015 3064 3098 2968 2999 0 -40.76(-1.34%)
Jan 05, 2015 3024 3089 2974 3040 0 +3.57(+0.12%)
Jan 02, 2015 3040 3088 3012 3036 0 +21.26(+0.71%)
Dec 31, 2014 3015 3015 3015 3015 0 -20.46(-0.67%)
Dec 30, 2014 3077 3094 3021 3035 0 -43.60(-1.42%)
Dec 29, 2014 3065 3095 3030 3079 0 +33.73(+1.11%)
Dec 26, 2014 3008 3063 2990 3045 0 +66.38(+2.23%)
Dec 24, 2014 2979 2979 2979 2979 0 +56.26(+1.93%)
Dec 23, 2014 3067 3072 2853 2922 0 -138.63(-4.53%)
Dec 22, 2014 3115 3153 3026 3061 0 -191.04(-5.87%)
Dec 19, 2014 3196 3283 3161 3252 0 +46.95(+1.46%)
Dec 18, 2014 3150 3211 3123 3205 0 +109.92(+3.55%)
Dec 17, 2014 3018 3105 2993 3095 0 +82.86(+2.75%)
Dec 16, 2014 3012 3086 3011 3012 0 -50.07(-1.63%)
Dec 15, 2014 3161 3174 3042 3062 0 -76.30(-2.43%)
Dec 12, 2014 3121 3205 3107 3139 0 -21.60(-0.68%)
Dec 11, 2014 3176 3238 3145 3160 0 +2.18(+0.07%)
Dec 10, 2014 3213 3236 3146 3158 0 -59.06(-1.84%)
Dec 09, 2014 3172 3233 3129 3217 0 +2.43(+0.08%)
Dec 08, 2014 3184 3264 3168 3215 0 +43.79(+1.38%)
Dec 05, 2014 3142 3192 3125 3171 0 +37.84(+1.21%)
Dec 04, 2014 3141 3176 3103 3133 0 -14.95(-0.47%)
Dec 03, 2014 3149 3186 3090 3148 0 +9.82(+0.31%)
Dec 02, 2014 3118 3166 3088 3138 0 +70.54(+2.30%)
Dec 01, 2014 3067 3107 3038 3068 0 -6.28(-0.20%)
Nov 28, 2014 3082 3109 3053 3074 0 +6.96(+0.23%)
Nov 26, 2014 3067 3067 3067 3067 0 +17.11(+0.56%)
Nov 25, 2014 3064 3081 3002 3050 0 -5.52(-0.18%)
Nov 24, 2014 3029 3084 3010 3056 0 +36.61(+1.21%)
Nov 21, 2014 3059 3069 2998 3019 0 +10.16(+0.34%)
Nov 20, 2014 3016 3063 2985 3009 0 -25.82(-0.85%)
Nov 19, 2014 3034 3061 2995 3035 0 -12.39(-0.41%)
Nov 18, 2014 2992 3061 2974 3047 0 +71.30(+2.40%)
Nov 17, 2014 2967 3021 2949 2976 0 -6.35(-0.21%)
Nov 14, 2014 3054 3061 2940 2982 0 -77.08(-2.52%)
Nov 13, 2014 3099 3116 3031 3059 0 -36.94(-1.19%)
Nov 12, 2014 3098 3118 3063 3096 0 -11.33(-0.36%)
Nov 11, 2014 3106 3139 3074 3107 0 +7.21(+0.23%)
Nov 10, 2014 3086 3128 3050 3100 0 +42.97(+1.41%)
Nov 07, 2014 3089 3106 3027 3057 0 -6.98(-0.23%)
Nov 06, 2014 3045 3087 3022 3064 0 +38.54(+1.27%)
Nov 05, 2014 3108 3115 3014 3026 0 -55.10(-1.79%)
Nov 04, 2014 3082 3119 3054 3081 0 -28.86(-0.93%)
Nov 03, 2014 3126 3152 3074 3110 0 -14.72(-0.47%)
Oct 31, 2014 3194 3219 3097 3124 0 -13.82(-0.44%)
Oct 30, 2014 3063 3150 3052 3138 0 +38.71(+1.25%)
Oct 28, 2014 3078 3127 3046 3099 0 +47.42(+1.55%)
Oct 27, 2014 3023 3064 3013 3052 0 +26.40(+0.87%)
Oct 24, 2014 2967 3041 2945 3026 0 +57.77(+1.95%)
Oct 23, 2014 2935 2996 2911 2968 0 +34.98(+1.19%)
Oct 21, 2014 2866 2946 2834 2933 0 +120.43(+4.28%)
Oct 20, 2014 2766 2838 2750 2812 0 +46.64(+1.69%)
Oct 17, 2014 2739 2835 2713 2766 0 +74.53(+2.77%)
Oct 16, 2014 2620 2744 2605 2691 0 +22.27(+0.83%)
Oct 15, 2014 2619 2692 2566 2669 0 +7.28(+0.27%)
Oct 14, 2014 2735 2761 2614 2662 0 -46.44(-1.71%)
Oct 13, 2014 2786 2804 2697 2708 0 -70.89(-2.55%)
Oct 10, 2014 2813 2874 2768 2779 0 -47.44(-1.68%)
Oct 09, 2014 2884 2896 2814 2826 0 -65.96(-2.28%)
Oct 08, 2014 2799 2899 2780 2892 0 +90.76(+3.24%)
Oct 07, 2014 2837 2849 2781 2802 0 -61.03(-2.13%)
Oct 06, 2014 2862 2920 2847 2863 0 -27.86(-0.96%)
Oct 03, 2014 2824 2912 2847 2891 0 +51.78(+1.82%)
Oct 02, 2014 2817 2882 2810 2839 0 -24.28(-0.85%)
Oct 01, 2014 2870 2921 2845 2863 0 -38.81(-1.34%)
Sep 30, 2014 2876 2937 2876 2902 0 -14.83(-0.51%)
Sep 29, 2014 2866 2945 2881 2917 0 -15.13(-0.52%)
Sep 26, 2014 2928 2944 2886 2932 0 +22.79(+0.78%)
Sep 25, 2014 2968 2994 2892 2909 0 -14.02(-0.48%)
Sep 19, 2014 2947 2967 2901 2923 0 +2.14(+0.07%)
Sep 18, 2014 2901 2933 2877 2921 0 +34.00(+1.18%)
Sep 17, 2014 2888 2921 2841 2887 0 +5.71(+0.20%)
Sep 16, 2014 2800 2890 2783 2881 0 +66.67(+2.37%)
Sep 15, 2014 2841 2848 2778 2815 0 -45.71(-1.60%)
Sep 12, 2014 2900 2915 2838 2860 0 -43.33(-1.49%)
Sep 11, 2014 2925 2944 2875 2904 0 -32.57(-1.11%)
Sep 10, 2014 2886 2944 2877 2936 0 +54.66(+1.90%)
Sep 09, 2014 2916 2921 2860 2881 0 -34.97(-1.20%)
Sep 08, 2014 2886 2925 2871 2916 0 +24.22(+0.84%)
Sep 05, 2014 2915 2920 2785 2892 0 -22.80(-0.78%)
Sep 04, 2014 2976 2986 2903 2915 0 -51.49(-1.74%)
Sep 03, 2014 2979 2996 2943 2967 0 +2.74(+0.09%)
Sep 02, 2014 2976 2998 2935 2964 0 +7.30(+0.25%)
Aug 29, 2014 2956 2956 2956 0 +13.90(+0.47%)
Aug 28, 2014 2935 2968 2921 2943 0 -4.93(-0.17%)
Aug 27, 2014 2948 2976 2915 2948 0 +7.15(+0.24%)
Aug 26, 2014 2934 2969 2896 2940 0 +18.07(+0.62%)
Aug 25, 2014 2885 2934 2876 2922 0 +74.16(+2.60%)
Aug 22, 2014 2838 2872 2820 2848 0 +18.74(+0.66%)
Aug 21, 2014 2839 2859 2808 2829 0 -2.82(-0.10%)
Aug 20, 2014 2795 2866 2815 2832 0 -8.55(-0.30%)
Aug 19, 2014 2816 2862 2808 2841 0 +4.25(+0.15%)
Aug 18, 2014 2802 2861 2811 2837 0 +28.13(+1.00%)
Aug 15, 2014 2770 2822 2746 2808 0 +40.06(+1.45%)
Aug 14, 2014 2714 2780 2701 2768 0 +50.83(+1.87%)
Aug 13, 2014 2682 2734 2675 2718 0 +42.91(+1.60%)
Aug 12, 2014 2667 2691 2643 2675 0 -2.26(-0.08%)
Aug 11, 2014 2671 2707 2653 2677 0 +7.36(+0.28%)
Aug 08, 2014 2621 2682 2622 2669 0 +27.57(+1.04%)
Aug 07, 2014 2678 2696 2629 2642 0 -25.45(-0.95%)
Aug 06, 2014 2646 2691 2629 2667 0 +3.21(+0.12%)
Aug 05, 2014 2653 2693 2627 2664 0 -1.78(-0.07%)
Aug 04, 2014 2663 2689 2631 2666 0 +25.37(+0.96%)
Aug 01, 2014 2643 2684 2611 2641 0 -10.10(-0.38%)
Jul 31, 2014 2693 2708 2636 2651 0 -2.95(-0.11%)
Jul 23, 2014 2639 2675 2615 2654 0 +73.08(+2.83%)
Jul 22, 2014 2572 2604 2556 2581 0 +23.45(+0.92%)
Jul 21, 2014 2555 2585 2530 2557 0 +0.35(+0.01%)
Jul 18, 2014 2489 2570 2473 2557 0 +82.94(+3.35%)
Jul 17, 2014 2516 2550 2465 2474 0 -58.45(-2.31%)
Jul 16, 2014 2583 2588 2509 2532 0 -34.06(-1.33%)
Jul 15, 2014 2618 2636 2551 2566 0 -51.13(-1.95%)
Jul 14, 2014 2633 2649 2597 2617 0 +4.73(+0.18%)
Jul 11, 2014 2607 2636 2580 2613 0 +13.50(+0.52%)
Jul 10, 2014 2568 2615 2542 2599 0 -2.34(-0.09%)
Jul 09, 2014 2584 2620 2551 2602 0 +26.40(+1.03%)
Jul 08, 2014 2605 2621 2554 2575 0 -39.00(-1.49%)
Jul 07, 2014 2651 2674 2605 2614 0 -44.47(-1.67%)
Jul 03, 2014 2659 2659 2659 0 +19.22(+0.73%)
Jul 02, 2014 2611 2662 2596 2639 0 +29.36(+1.12%)
Jul 01, 2014 2559 2621 2549 2610 0 +65.74(+2.58%)
Jun 30, 2014 2544 2579 2526 2544 0 +2.32(+0.09%)
Jun 27, 2014 2540 2563 2502 2542 0 +3.08(+0.12%)
Jun 26, 2014 2540 2553 2500 2539 0 -183.03(-6.72%)
Jun 25, 2014 2701 2744 2688 2722 0 +18.12(+0.67%)
Jun 24, 2014 2716 2751 2690 2704 0 -6.74(-0.25%)
Jun 23, 2014 2737 2764 2696 2711 0 -31.34(-1.14%)
Jun 20, 2014 2712 2759 2681 2742 0 +43.12(+1.60%)
Jun 19, 2014 2693 2722 2663 2699 0 +19.34(+0.72%)
Jun 18, 2014 2662 2689 2636 2679 0 +21.06(+0.79%)
Jun 17, 2014 2673 2690 2639 2658 0 -16.42(-0.61%)
Jun 16, 2014 2672 2703 2653 2675 0 +4.70(+0.18%)
Jun 13, 2014 2677 2689 2643 2670 0 -1.08(-0.04%)
Jun 12, 2014 2680 2705 2653 2671 0 -10.70(-0.40%)
Jun 11, 2014 2669 2715 2647 2682 0 -0.22(-0.01%)
Jun 10, 2014 2669 2703 2647 2682 0 +2.40(+0.09%)
Jun 06, 2014 2699 2709 2650 2680 0 -1.54(-0.06%)
Jun 05, 2014 2687 2711 2649 2681 0 +5.29(+0.20%)
Jun 04, 2014 2639 2687 2624 2676 0 +32.22(+1.22%)
Jun 03, 2014 2614 2659 2599 2644 0 +15.21(+0.58%)
Jun 02, 2014 2629 2650 2586 2629 0 +8.58(+0.33%)
May 30, 2014 2633 2648 2592 2620 0 -8.67(-0.33%)
May 29, 2014 2616 2645 2605 2629 0 +19.34(+0.74%)
May 28, 2014 2623 2647 2599 2609 0 -10.99(-0.42%)
May 27, 2014 2590 2633 2563 2620 0 +59.17(+2.31%)
May 23, 2014 2561 2561 2561 0 -21.39(-0.83%)
May 22, 2014 2536 2605 2528 2582 0 +42.47(+1.67%)
May 21, 2014 2525 2562 2506 2540 0 +20.43(+0.81%)
May 20, 2014 2545 2560 2505 2520 0 -23.43(-0.92%)
May 19, 2014 2505 2557 2493 2543 0 +28.63(+1.14%)
May 16, 2014 2506 2532 2466 2514 0 -26.97(-1.06%)
May 15, 2014 2570 2592 2510 2541 0 -36.74(-1.43%)
May 14, 2014 2556 2610 2532 2578 0 +21.96(+0.86%)
May 13, 2014 2577 2596 2547 2556 0 -19.85(-0.77%)
May 12, 2014 2540 2592 2517 2576 0 +52.43(+2.08%)
May 09, 2014 2484 2531 2454 2524 0 +37.66(+1.51%)
May 08, 2014 2506 2560 2473 2486 0 -27.71(-1.10%)
May 07, 2014 2521 2542 2458 2514 0 -3.15(-0.13%)
May 06, 2014 2545 2567 2510 2517 0 -36.65(-1.44%)
May 05, 2014 2484 2561 2465 2553 0 +48.24(+1.93%)
May 02, 2014 2545 2559 2475 2505 0 -31.46(-1.24%)
May 01, 2014 2515 2565 2483 2537 0 +19.63(+0.78%)
Apr 30, 2014 2487 2534 2453 2517 0 +14.50(+0.58%)
Apr 29, 2014 2455 2521 2425 2502 0 +63.36(+2.60%)
Apr 28, 2014 2465 2503 2376 2439 0 -5.31(-0.22%)
Apr 25, 2014 2483 2510 2433 2444 0 -48.55(-1.95%)
Apr 24, 2014 2534 2545 2425 2493 0 -28.81(-1.14%)
Apr 23, 2014 2581 2591 2488 2522 0 -33.40(-1.31%)
Apr 22, 2014 2519 2576 2503 2555 0 +60.01(+2.41%)
Apr 21, 2014 2457 2503 2428 2495 0 +51.44(+2.10%)
Apr 17, 2014 2444 2444 2444 0 -0.92(-0.04%)
Apr 16, 2014 2432 2466 2392 2445 0 +45.21(+1.88%)
Apr 15, 2014 2385 2435 2301 2399 0 +28.83(+1.22%)
Apr 14, 2014 2390 2436 2327 2371 0 +15.76(+0.67%)
Apr 11, 2014 2370 2468 2321 2355 0 -47.70(-1.99%)
Apr 10, 2014 2546 2555 2379 2403 0 -144.56(-5.68%)
Apr 09, 2014 2478 2559 2463 2547 0 +83.63(+3.39%)
Apr 08, 2014 2501 2519 2430 2463 0 -35.11(-1.41%)
Apr 07, 2014 2472 2540 2428 2499 0 +17.97(+0.72%)
Apr 04, 2014 2601 2615 2459 2481 0 -100.52(-3.89%)
Apr 03, 2014 2640 2652 2539 2581 0 -50.71(-1.93%)
Apr 02, 2014 2657 2687 2603 2632 0 +5.21(+0.20%)
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.