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, 2020 3242 3298 3186 3243 0 -28.07(-0.86%)
Mar 30, 2020 3188 3291 3163 3271 0 +128.97(+4.10%)
Mar 27, 2020 3136 3234 3092 3142 0 -43.83(-1.38%)
Mar 26, 2020 3049 3201 3029 3186 0 +139.34(+4.57%)
Mar 25, 2020 3084 3176 2985 3046 0 -66.81(-2.15%)
Mar 24, 2020 3077 3164 2994 3113 0 +125.10(+4.19%)
Mar 23, 2020 3047 3098 2881 2988 0 -27.55(-0.91%)
Mar 20, 2020 3146 3238 2975 3016 0 -111.92(-3.58%)
Mar 19, 2020 3130 3275 3048 3128 0 -16.02(-0.51%)
Mar 18, 2020 3077 3239 2986 3144 0 -21.40(-0.68%)
Mar 17, 2020 3027 3237 2979 3165 0 +222.06(+7.55%)
Mar 16, 2020 2952 3175 2865 2943 0 -189.67(-6.05%)
Mar 13, 2020 3030 3155 2923 3133 0 +203.88(+6.96%)
Mar 12, 2020 2985 3095 2902 2929 0 -220.86(-7.01%)
Mar 11, 2020 3187 3234 3105 3150 0 -76.46(-2.37%)
Mar 10, 2020 3240 3273 3088 3226 0 +60.03(+1.90%)
Mar 09, 2020 3206 3275 3111 3166 0 -187.35(-5.59%)
Mar 06, 2020 3263 3375 3244 3353 0 +11.37(+0.34%)
Mar 05, 2020 3303 3400 3285 3342 0 -34.97(-1.04%)
Mar 04, 2020 3298 3382 3261 3377 0 +125.39(+3.86%)
Mar 03, 2020 3293 3359 3201 3252 0 -76.76(-2.31%)
Mar 02, 2020 3187 3337 3159 3328 0 +146.17(+4.59%)
Feb 28, 2020 3124 3218 3073 3182 0 -14.42(-0.45%)
Feb 27, 2020 3335 3363 3178 3197 0 -118.33(-3.57%)
Feb 26, 2020 3289 3359 3250 3315 0 +67.86(+2.09%)
Feb 25, 2020 3334 3362 3226 3247 0 -68.35(-2.06%)
Feb 24, 2020 3332 3384 3261 3316 0 -28.11(-0.84%)
Feb 21, 2020 3322 3365 3295 3344 0 +21.08(+0.63%)
Feb 20, 2020 3338 3350 3279 3323 0 -16.54(-0.50%)
Feb 19, 2020 3327 3354 3310 3339 0 +23.40(+0.71%)
Feb 18, 2020 3331 3347 3290 3316 0 -2.75(-0.08%)
Feb 14, 2020 3310 3330 3285 3318 0 +14.70(+0.44%)
Feb 13, 2020 3314 3345 3286 3304 0 -20.10(-0.60%)
Feb 12, 2020 3333 3357 3295 3324 0 -6.21(-0.19%)
Feb 11, 2020 3335 3365 3303 3330 0 +4.32(+0.13%)
Feb 10, 2020 3308 3341 3280 3326 0 +4.22(+0.13%)
Feb 07, 2020 3342 3373 3288 3322 0 -16.58(-0.50%)
Feb 06, 2020 3338 3385 3290 3338 0 +32.08(+0.97%)
Feb 05, 2020 3205 3386 3175 3306 0 +117.05(+3.67%)
Feb 04, 2020 3172 3213 3155 3189 0 +63.10(+2.02%)
Feb 03, 2020 3132 3170 3104 3126 0 +36.96(+1.20%)
Jan 31, 2020 3117 3130 3043 3089 0 -66.32(-2.10%)
Jan 30, 2020 3172 3196 3125 3155 0 -36.03(-1.13%)
Jan 29, 2020 3190 3220 3170 3191 0 +6.40(+0.20%)
Jan 28, 2020 3182 3211 3158 3185 0 +20.16(+0.64%)
Jan 27, 2020 3160 3191 3132 3165 0 -16.53(-0.52%)
Jan 24, 2020 3264 3273 3166 3181 0 -72.00(-2.21%)
Jan 23, 2020 3265 3280 3221 3253 0 -11.98(-0.37%)
Jan 22, 2020 3274 3297 3245 3265 0 -0.92(-0.03%)
Jan 21, 2020 3292 3311 3243 3266 0 -24.45(-0.74%)
Jan 17, 2020 3304 3310 3265 3291 0 +0.10(+0.00%)
Jan 16, 2020 3318 3333 3273 3290 0 -15.24(-0.46%)
Jan 15, 2020 3307 3340 3288 3306 0 +5.34(+0.16%)
Jan 14, 2020 3262 3325 3240 3300 0 +35.12(+1.08%)
Jan 13, 2020 3301 3310 3232 3265 0 -39.56(-1.20%)
Jan 10, 2020 3316 3343 3293 3305 0 -7.38(-0.22%)
Jan 09, 2020 3309 3330 3288 3312 0 +17.86(+0.54%)
Jan 08, 2020 3276 3314 3258 3294 0 +17.58(+0.54%)
Jan 07, 2020 3281 3295 3252 3277 0 -9.25(-0.28%)
Jan 06, 2020 3254 3291 3240 3286 0 +17.58(+0.54%)
Jan 03, 2020 3253 3289 3241 3268 0 -27.62(-0.84%)
Jan 02, 2020 3323 3334 3275 3296 0 -11.77(-0.36%)
Dec 31, 2019 3294 3315 3277 3308 0 +8.95(+0.27%)
Dec 30, 2019 3322 3337 3284 3299 0 -24.93(-0.75%)
Dec 27, 2019 3340 3346 3307 3324 0 -10.43(-0.31%)
Dec 26, 2019 3352 3365 3325 3334 0 -16.17(-0.48%)
Dec 24, 2019 3343 3359 3329 3350 0 +5.33(+0.16%)
Dec 23, 2019 3350 3368 3323 3345 0 +3.34(+0.10%)
Dec 20, 2019 3336 3357 3303 3342 0 +30.69(+0.93%)
Dec 19, 2019 3318 3330 3279 3311 0 +4.35(+0.13%)
Dec 18, 2019 3314 3333 3288 3307 0 -7.09(-0.21%)
Dec 17, 2019 3337 3348 3294 3314 0 -17.38(-0.52%)
Dec 16, 2019 3305 3352 3296 3331 0 +43.89(+1.34%)
Dec 13, 2019 3288 3321 3262 3287 0 -5.54(-0.17%)
Dec 12, 2019 3280 3319 3267 3293 0 +10.43(+0.32%)
Dec 11, 2019 3292 3315 3261 3282 0 -9.73(-0.30%)
Dec 10, 2019 3268 3311 3255 3292 0 +12.50(+0.38%)
Dec 09, 2019 3310 3325 3271 3280 0 -22.80(-0.69%)
Dec 06, 2019 3296 3323 3279 3302 0 +21.23(+0.65%)
Dec 05, 2019 3288 3315 3234 3281 0 -2.90(-0.09%)
Dec 04, 2019 3274 3305 3254 3284 0 +10.96(+0.33%)
Dec 03, 2019 3255 3285 3236 3273 0 +2.09(+0.06%)
Dec 02, 2019 3291 3310 3254 3271 0 -27.45(-0.83%)
Nov 29, 2019 3298 3319 3284 3298 0 -4.53(-0.14%)
Nov 27, 2019 3299 3315 3271 3303 0 +14.92(+0.45%)
Nov 26, 2019 3286 3311 3263 3288 0 -3.35(-0.10%)
Nov 25, 2019 3251 3308 3242 3291 0 +56.54(+1.75%)
Nov 22, 2019 3212 3255 3195 3235 0 +27.66(+0.86%)
Nov 21, 2019 3193 3220 3163 3207 0 +20.81(+0.65%)
Nov 20, 2019 3164 3210 3149 3186 0 +14.42(+0.45%)
Nov 19, 2019 3149 3196 3131 3172 0 +32.83(+1.05%)
Nov 18, 2019 3145 3164 3114 3139 0 -9.98(-0.32%)
Nov 15, 2019 3124 3160 3102 3149 0 +42.35(+1.36%)
Nov 14, 2019 3119 3135 3060 3107 0 -18.13(-0.58%)
Nov 13, 2019 3130 3156 3093 3125 0 -15.99(-0.51%)
Nov 12, 2019 3139 3179 3115 3141 0 +5.69(+0.18%)
Nov 11, 2019 3130 3150 3105 3135 0 -5.50(-0.18%)
Nov 08, 2019 3082 3149 3070 3141 0 +53.87(+1.75%)
Nov 07, 2019 3101 3122 3061 3087 0 -7.35(-0.24%)
Nov 06, 2019 3102 3130 3071 3094 0 -4.76(-0.15%)
Nov 05, 2019 3103 3148 3071 3099 0 +13.47(+0.44%)
Nov 04, 2019 3115 3135 3068 3085 0 -17.88(-0.58%)
Nov 01, 2019 3074 3128 3063 3103 0 +43.43(+1.42%)
Oct 31, 2019 3039 3083 3013 3060 0 +11.19(+0.37%)
Oct 30, 2019 3036 3073 3001 3049 0 +7.05(+0.23%)
Oct 29, 2019 3021 3074 3004 3042 0 +22.17(+0.73%)
Oct 28, 2019 2976 3037 2961 3020 0 +42.60(+1.43%)
Oct 25, 2019 2963 3002 2935 2977 0 -27.52(-0.92%)
Oct 24, 2019 3007 3026 2970 3004 0 +3.73(+0.12%)
Oct 23, 2019 2996 3032 2971 3001 0 +3.22(+0.11%)
Oct 22, 2019 3045 3084 2981 2998 0 +85.37(+2.93%)
Oct 21, 2019 2905 2929 2879 2912 0 +22.86(+0.79%)
Oct 18, 2019 2904 2920 2860 2889 0 -7.89(-0.27%)
Oct 17, 2019 2890 2919 2873 2897 0 +4.60(+0.16%)
Oct 16, 2019 2892 2915 2873 2893 0 -5.88(-0.20%)
Oct 15, 2019 2880 2912 2870 2898 0 +24.03(+0.84%)
Oct 14, 2019 2848 2897 2842 2874 0 +25.03(+0.88%)
Oct 11, 2019 2846 2886 2832 2849 0 +27.66(+0.98%)
Oct 10, 2019 2798 2832 2786 2822 0 +30.14(+1.08%)
Oct 09, 2019 2797 2816 2773 2792 0 +18.62(+0.67%)
Oct 08, 2019 2795 2818 2755 2773 0 -40.09(-1.43%)
Oct 07, 2019 2795 2844 2785 2813 0 +8.89(+0.32%)
Oct 04, 2019 2782 2818 2766 2804 0 +27.62(+0.99%)
Oct 03, 2019 2738 2783 2718 2777 0 +40.83(+1.49%)
Oct 02, 2019 2781 2791 2719 2736 0 -52.12(-1.87%)
Oct 01, 2019 2811 2845 2771 2788 0 -24.53(-0.87%)
Sep 30, 2019 2796 2847 2777 2812 0 +13.45(+0.48%)
Sep 27, 2019 2818 2840 2779 2799 0 -8.60(-0.31%)
Sep 26, 2019 2840 2849 2785 2808 0 -30.67(-1.08%)
Sep 25, 2019 2847 2870 2824 2838 0 -5.74(-0.20%)
Sep 24, 2019 2897 2906 2829 2844 0 -41.47(-1.44%)
Sep 23, 2019 2897 2916 2868 2885 0 -10.31(-0.36%)
Sep 20, 2019 2870 2924 2860 2896 0 +26.75(+0.93%)
Sep 19, 2019 2862 2889 2850 2869 0 +8.70(+0.30%)
Sep 18, 2019 2872 2885 2831 2860 0 -13.02(-0.45%)
Sep 17, 2019 2850 2886 2835 2873 0 +20.03(+0.70%)
Sep 16, 2019 2849 2880 2827 2853 0 +0.03(+0.00%)
Sep 13, 2019 2844 2885 2828 2853 0 +14.39(+0.51%)
Sep 12, 2019 2863 2882 2817 2839 0 -21.48(-0.75%)
Sep 11, 2019 2838 2887 2822 2860 0 +23.54(+0.83%)
Sep 10, 2019 2822 2869 2781 2837 0 +1.16(+0.04%)
Sep 09, 2019 2834 2863 2790 2836 0 -18.78(-0.66%)
Sep 06, 2019 2860 2880 2832 2854 0 +1.83(+0.06%)
Sep 05, 2019 2841 2871 2825 2853 0 +25.75(+0.91%)
Sep 04, 2019 2838 2850 2787 2827 0 +6.86(+0.24%)
Sep 03, 2019 2842 2858 2797 2820 0 -35.92(-1.26%)
Aug 30, 2019 2871 2886 2832 2856 0 -0.68(-0.02%)
Aug 29, 2019 2876 2888 2834 2857 0 +4.36(+0.15%)
Aug 28, 2019 2829 2879 2816 2852 0 +12.01(+0.42%)
Aug 27, 2019 2860 2886 2825 2840 0 -4.45(-0.16%)
Aug 26, 2019 2837 2870 2803 2845 0 +43.15(+1.54%)
Aug 23, 2019 2865 2881 2787 2801 0 -68.50(-2.39%)
Aug 22, 2019 2890 2902 2844 2870 0 -12.03(-0.42%)
Aug 21, 2019 2876 2896 2858 2882 0 +24.31(+0.85%)
Aug 20, 2019 2888 2899 2851 2858 0 -32.54(-1.13%)
Aug 19, 2019 2872 2905 2849 2890 0 +30.77(+1.08%)
Aug 16, 2019 2833 2877 2810 2859 0 +54.23(+1.93%)
Aug 15, 2019 2814 2833 2789 2805 0 +2.25(+0.08%)
Aug 14, 2019 2838 2866 2793 2803 0 -71.83(-2.50%)
Aug 13, 2019 2841 2921 2834 2875 0 +20.48(+0.72%)
Aug 12, 2019 2846 2907 2807 2854 0 +2.81(+0.10%)
Aug 09, 2019 2812 2890 2776 2852 0 +33.61(+1.19%)
Aug 08, 2019 2785 2826 2769 2818 0 +35.70(+1.28%)
Aug 07, 2019 2762 2798 2723 2782 0 +0.10(+0.00%)
Aug 06, 2019 2751 2793 2717 2782 0 +39.34(+1.43%)
Aug 05, 2019 2783 2796 2721 2743 0 -69.30(-2.46%)
Aug 02, 2019 2815 2839 2777 2812 0 -12.32(-0.44%)
Aug 01, 2019 2818 2873 2790 2824 0 +11.47(+0.41%)
Jul 31, 2019 2799 2856 2754 2813 0 +13.47(+0.48%)
Jul 30, 2019 2779 2815 2755 2799 0 +12.68(+0.46%)
Jul 29, 2019 2787 2809 2759 2787 0 +10.55(+0.38%)
Jul 26, 2019 2752 2784 2731 2776 0 +23.89(+0.87%)
Jul 25, 2019 2767 2789 2732 2752 0 -17.76(-0.64%)
Jul 24, 2019 2764 2787 2736 2770 0 +0.89(+0.03%)
Jul 23, 2019 2750 2788 2728 2769 0 +33.76(+1.23%)
Jul 22, 2019 2746 2769 2722 2735 0 -6.04(-0.22%)
Jul 19, 2019 2791 2799 2734 2741 0 -40.66(-1.46%)
Jul 18, 2019 2758 2798 2739 2782 0 +21.75(+0.79%)
Jul 17, 2019 2766 2790 2747 2760 0 +3.17(+0.11%)
Jul 16, 2019 2770 2785 2740 2757 0 -9.49(-0.34%)
Jul 15, 2019 2748 2785 2732 2767 0 +26.43(+0.96%)
Jul 12, 2019 2761 2777 2725 2740 0 -65.55(-2.34%)
Jul 11, 2019 2847 2853 2773 2806 0 -54.17(-1.89%)
Jul 10, 2019 2874 2897 2833 2860 0 -10.57(-0.37%)
Jul 09, 2019 2837 2882 2824 2871 0 +19.96(+0.70%)
Jul 08, 2019 2882 2888 2820 2851 0 -43.32(-1.50%)
Jul 05, 2019 2914 2938 2881 2894 0 -35.24(-1.20%)
Jul 03, 2019 2914 2939 2896 2929 0 +25.18(+0.87%)
Jul 02, 2019 2902 2915 2870 2904 0 +7.59(+0.26%)
Jul 01, 2019 2907 2923 2871 2896 0 +21.25(+0.74%)
Jun 28, 2019 2858 2897 2842 2875 0 +15.32(+0.54%)
Jun 27, 2019 2847 2880 2830 2860 0 +18.61(+0.66%)
Jun 26, 2019 2882 2893 2827 2841 0 -35.70(-1.24%)
Jun 25, 2019 2882 2925 2855 2877 0 -3.29(-0.11%)
Jun 24, 2019 2914 2931 2875 2880 0 -57.61(-1.96%)
Jun 21, 2019 2904 2946 2877 2938 0 +32.92(+1.13%)
Jun 20, 2019 2906 2934 2875 2905 0 +26.09(+0.91%)
Jun 19, 2019 2860 2889 2844 2879 0 +15.91(+0.56%)
Jun 18, 2019 2855 2899 2837 2863 0 +24.60(+0.87%)
Jun 17, 2019 2797 2850 2784 2838 0 +49.07(+1.76%)
Jun 14, 2019 2802 2822 2776 2789 0 -14.27(-0.51%)
Jun 13, 2019 2791 2817 2774 2804 0 +13.41(+0.48%)
Jun 12, 2019 2776 2808 2762 2790 0 +18.14(+0.65%)
Jun 11, 2019 2789 2811 2759 2772 0 -3.48(-0.13%)
Jun 10, 2019 2782 2808 2756 2775 0 -3.41(-0.12%)
Jun 07, 2019 2751 2793 2724 2779 0 +46.50(+1.70%)
Jun 06, 2019 2748 2769 2723 2732 0 -15.31(-0.56%)
Jun 05, 2019 2760 2771 2722 2748 0 +0.48(+0.02%)
Jun 04, 2019 2726 2762 2697 2747 0 +37.89(+1.40%)
Jun 03, 2019 2689 2755 2669 2709 0 +46.97(+1.76%)
May 31, 2019 2680 2700 2651 2662 0 -38.32(-1.42%)
May 30, 2019 2695 2717 2674 2701 0 +9.07(+0.34%)
May 29, 2019 2696 2714 2666 2692 0 -20.54(-0.76%)
May 28, 2019 2753 2778 2709 2712 0 -47.05(-1.71%)
May 24, 2019 2770 2791 2743 2759 0 -0.98(-0.04%)
May 23, 2019 2760 2783 2730 2760 0 -10.55(-0.38%)
May 22, 2019 2740 2785 2718 2771 0 +21.17(+0.77%)
May 21, 2019 2727 2765 2714 2750 0 +37.28(+1.37%)
May 20, 2019 2718 2741 2696 2712 0 -24.93(-0.91%)
May 17, 2019 2732 2770 2720 2737 0 -8.28(-0.30%)
May 16, 2019 2731 2778 2725 2745 0 +17.62(+0.65%)
May 15, 2019 2689 2743 2673 2728 0 +23.36(+0.86%)
May 14, 2019 2692 2732 2680 2704 0 +19.51(+0.73%)
May 13, 2019 2709 2725 2664 2685 0 -71.00(-2.58%)
May 10, 2019 2769 2784 2701 2756 0 -12.37(-0.45%)
May 09, 2019 2757 2782 2719 2768 0 -7.48(-0.27%)
May 08, 2019 2770 2804 2744 2776 0 -0.61(-0.02%)
May 07, 2019 2808 2832 2756 2776 0 -64.32(-2.26%)
May 06, 2019 2789 2849 2772 2841 0 +13.95(+0.49%)
May 03, 2019 2800 2843 2785 2827 0 +40.94(+1.47%)
May 02, 2019 2775 2813 2748 2786 0 +11.21(+0.40%)
May 01, 2019 2776 2814 2738 2775 0 -18.53(-0.66%)
Apr 30, 2019 2805 2825 2761 2793 0 -10.27(-0.37%)
Apr 29, 2019 2805 2831 2778 2803 0 -4.20(-0.15%)
Apr 26, 2019 2801 2823 2763 2808 0 +8.22(+0.29%)
Apr 25, 2019 2750 2813 2729 2799 0 +40.82(+1.48%)
Apr 24, 2019 2797 2805 2747 2759 0 -32.59(-1.17%)
Apr 23, 2019 2747 2809 2733 2791 0 +45.43(+1.65%)
Apr 22, 2019 2752 2777 2721 2746 0 -9.94(-0.36%)
Apr 18, 2019 2804 2814 2720 2756 0 -34.96(-1.25%)
Apr 17, 2019 2878 2886 2774 2791 0 -81.35(-2.83%)
Apr 16, 2019 2927 2943 2861 2872 0 -42.30(-1.45%)
Apr 15, 2019 2926 2951 2888 2914 0 -7.43(-0.25%)
Apr 12, 2019 2946 2965 2906 2922 0 -10.02(-0.34%)
Apr 11, 2019 2982 2992 2910 2932 0 -42.50(-1.43%)
Apr 10, 2019 2952 2988 2931 2974 0 +38.50(+1.31%)
Apr 09, 2019 2963 2975 2926 2936 0 -39.54(-1.33%)
Apr 08, 2019 2981 2996 2938 2975 0 -12.44(-0.42%)
Apr 05, 2019 2954 3006 2945 2988 0 +48.53(+1.65%)
Apr 04, 2019 2942 2969 2911 2939 0 -4.39(-0.15%)
Apr 03, 2019 2955 2968 2918 2944 0 +1.78(+0.06%)
Apr 02, 2019 2925 2962 2912 2942 0 +15.05(+0.51%)
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.