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 (%)
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%)
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.