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 (%)
Jul 31, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
Jul 02, 2012 1480 1510 1471 1507 0 +27.00(+1.82%)
Jun 30, 2012 1472 1487 1455 1480 0 -0.11(-0.01%)
Jun 29, 2012 1472 1487 1455 1480 0 +36.94(+2.56%)
Jun 28, 2012 1462 1471 1423 1443 0 -27.38(-1.86%)
Jun 27, 2012 1456 1479 1448 1470 0 +16.24(+1.12%)
Jun 26, 2012 1447 1468 1438 1454 0 +11.62(+0.81%)
Jun 25, 2012 1444 1456 1429 1443 0 -15.75(-1.08%)
Jun 22, 2012 1434 1464 1424 1458 0 +27.97(+1.96%)
Jun 21, 2012 1454 1470 1422 1430 0 -34.66(-2.37%)
Jun 20, 2012 1469 1485 1452 1465 0 -0.87(-0.06%)
Jun 19, 2012 1453 1477 1443 1466 0 +17.46(+1.21%)
Jun 18, 2012 1433 1460 1427 1448 0 +9.00(+0.63%)
Jun 15, 2012 1427 1445 1417 1439 0 +14.76(+1.04%)
Jun 14, 2012 1397 1432 1389 1425 0 +30.97(+2.22%)
Jun 13, 2012 1404 1422 1385 1394 0 -9.79(-0.70%)
Jun 12, 2012 1394 1411 1378 1403 0 +12.88(+0.93%)
Jun 11, 2012 1420 1425 1387 1391 0 -21.54(-1.53%)
Jun 08, 2012 1398 1423 1390 1412 0 +7.69(+0.55%)
Jun 07, 2012 1431 1440 1401 1404 0 -13.98(-0.99%)
Jun 06, 2012 1400 1425 1393 1418 0 +26.30(+1.89%)
Jun 05, 2012 1382 1403 1369 1392 0 +6.73(+0.49%)
Jun 04, 2012 1373 1401 1359 1385 0 +11.89(+0.87%)
Jun 02, 2012 1399 1412 1364 1373 0 +0.00(+0.00%)
Jun 01, 2012 1399 1412 1364 1373 0 -43.66(-3.08%)
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%)
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.