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%)
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%)
Mar 01, 2012 1371 1390 1359 1380 0 +11.39(+0.83%)
Feb 29, 2012 1359 1391 1363 1368 0 -9.04(-0.66%)
Feb 28, 2012 1368 1390 1358 1377 0 +4.86(+0.35%)
Feb 27, 2012 1366 1382 1352 1372 0 -3.99(-0.29%)
Feb 24, 2012 1374 1388 1362 1376 0 +6.87(+0.50%)
Feb 23, 2012 1355 1378 1346 1369 0 +18.05(+1.34%)
Feb 22, 2012 1346 1362 1332 1351 0 +1.53(+0.11%)
Feb 21, 2012 1375 1382 1343 1350 0 -27.30(-1.98%)
Feb 17, 2012 1377 1377 1377 0 -57.82(-4.03%)
Feb 16, 2012 1427 1448 1417 1435 0 +10.30(+0.72%)
Feb 15, 2012 1428 1441 1410 1425 0 +1.26(+0.09%)
Feb 14, 2012 1421 1437 1408 1423 0 -6.84(-0.48%)
Feb 13, 2012 1412 1439 1404 1430 0 +30.56(+2.18%)
Feb 10, 2012 1396 1409 1386 1400 0 -3.73(-0.27%)
Feb 09, 2012 1420 1428 1393 1403 0 -15.82(-1.11%)
Feb 08, 2012 1417 1441 1402 1419 0 -16.34(-1.14%)
Feb 07, 2012 1426 1450 1418 1436 0 -9.05(-0.63%)
Feb 06, 2012 1421 1454 1409 1445 0 +13.40(+0.94%)
Feb 03, 2012 1432 1448 1412 1431 0 +23.75(+1.69%)
Feb 02, 2012 1388 1421 1390 1408 0 +5.10(+0.36%)
Feb 01, 2012 1381 1413 1373 1402 0 +30.66(+2.24%)
Jan 31, 2012 1371 1387 1357 1372 0 +0.09(+0.01%)
Jan 30, 2012 1364 1380 1348 1372 0 -3.69(-0.27%)
Jan 27, 2012 1358 1389 1349 1375 0 +10.22(+0.75%)
Jan 26, 2012 1367 1389 1352 1365 0 -12.00(-0.87%)
Jan 25, 2012 1356 1386 1346 1377 0 +31.06(+2.31%)
Jan 24, 2012 1314 1354 1321 1346 0 +13.32(+1.00%)
Jan 23, 2012 1330 1353 1324 1333 0 -15.09(-1.12%)
Jan 20, 2012 1331 1363 1330 1348 0 +2.60(+0.19%)
Jan 19, 2012 1349 1359 1335 1345 0 -4.70(-0.35%)
Jan 18, 2012 1317 1356 1323 1350 0 +16.13(+1.21%)
Jan 17, 2012 1331 1352 1318 1334 0 +12.21(+0.92%)
Jan 13, 2012 1322 1322 1322 0 +0.30(+0.02%)
Jan 12, 2012 1307 1331 1294 1321 0 +14.52(+1.11%)
Jan 11, 2012 1290 1318 1279 1307 0 +13.79(+1.07%)
Jan 10, 2012 1263 1308 1262 1293 0 +34.46(+2.74%)
Jan 09, 2012 1242 1275 1240 1259 0 +3.65(+0.29%)
Jan 06, 2012 1232 1267 1235 1255 0 +7.65(+0.61%)
Jan 05, 2012 1229 1260 1223 1247 0 +18.39(+1.50%)
Jan 04, 2012 1232 1241 1219 1229 0 +10.28(+0.84%)
Dec 30, 2011 1220 1231 1210 1219 0 -1.74(-0.14%)
Dec 29, 2011 1208 1224 1201 1220 0 +13.72(+1.14%)
Dec 28, 2011 1219 1224 1200 1207 0 -13.14(-1.08%)
Dec 27, 2011 1205 1227 1200 1220 0 +11.81(+0.98%)
Dec 23, 2011 1208 1208 1208 0 +9.70(+0.81%)
Dec 21, 2011 1183 1207 1172 1198 0 +14.26(+1.20%)
Dec 20, 2011 1174 1191 1167 1184 0 +26.80(+2.32%)
Dec 19, 2011 1161 1180 1149 1157 0 -0.08(-0.01%)
Dec 16, 2011 1160 1178 1145 1157 0 +4.88(+0.42%)
Dec 15, 2011 1157 1169 1141 1152 0 +4.03(+0.35%)
Dec 14, 2011 1146 1166 1136 1148 0 -2.04(-0.18%)
Dec 13, 2011 1162 1176 1146 1150 0 -6.48(-0.56%)
Dec 12, 2011 1164 1175 1144 1157 0 -18.13(-1.54%)
Dec 09, 2011 1142 1184 1152 1175 0 +21.27(+1.84%)
Dec 08, 2011 1153 1180 1138 1154 0 -16.89(-1.44%)
Dec 07, 2011 1168 1180 1154 1171 0 -1.84(-0.16%)
Dec 06, 2011 1171 1183 1160 1172 0 +1.09(+0.09%)
Dec 05, 2011 1166 1192 1157 1171 0 +0.30(+0.03%)
Dec 02, 2011 1190 1196 1163 1171 0 -13.76(-1.16%)
Dec 01, 2011 1178 1193 1168 1185 0 +4.49(+0.38%)
Nov 30, 2011 1143 1185 1151 1180 0 +39.87(+3.50%)
Nov 29, 2011 1146 1157 1131 1140 0 -5.61(-0.49%)
Nov 28, 2011 1132 1154 1123 1146 0 +33.16(+2.98%)
Nov 25, 2011 1113 1130 1109 1113 0 -8.40(-0.75%)
Nov 23, 2011 1121 1121 1121 0 -15.35(-1.35%)
Nov 22, 2011 1110 1145 1103 1137 0 +26.34(+2.37%)
Nov 21, 2011 1101 1128 1088 1110 0 -23.00(-2.03%)
Nov 18, 2011 1143 1153 1126 1133 0 -11.01(-0.96%)
Nov 17, 2011 1138 1166 1131 1144 0 -9.37(-0.81%)
Nov 16, 2011 1160 1176 1147 1154 0 -16.76(-1.43%)
Nov 15, 2011 1170 1182 1160 1170 0 -4.14(-0.35%)
Nov 14, 2011 1177 1187 1165 1175 0 -6.25(-0.53%)
Nov 11, 2011 1177 1192 1165 1181 0 +13.90(+1.19%)
Nov 10, 2011 1157 1180 1152 1167 0 +4.33(+0.37%)
Nov 09, 2011 1171 1186 1156 1163 0 -26.01(-2.19%)
Nov 08, 2011 1187 1199 1169 1189 0 +3.06(+0.26%)
Nov 07, 2011 1184 1197 1164 1186 0 +17.29(+1.48%)
Nov 04, 2011 1169 1183 1152 1168 0 -8.26(-0.70%)
Nov 03, 2011 1171 1186 1158 1177 0 +12.36(+1.06%)
Nov 02, 2011 1161 1183 1149 1164 0 -2.64(-0.23%)
Nov 01, 2011 1170 1187 1152 1167 0 -29.08(-2.43%)
Oct 31, 2011 1211 1221 1188 1196 0 -16.72(-1.38%)
Oct 28, 2011 1207 1229 1194 1213 0 +4.43(+0.37%)
Oct 27, 2011 1199 1222 1180 1208 0 +28.57(+2.42%)
Oct 26, 2011 1165 1198 1151 1180 0 +10.29(+0.88%)
Oct 25, 2011 1195 1207 1161 1169 0 -33.66(-2.80%)
Oct 24, 2011 1188 1211 1179 1203 0 +16.82(+1.42%)
Oct 21, 2011 1171 1193 1159 1186 0 +31.12(+2.69%)
Oct 20, 2011 1153 1169 1132 1155 0 +5.15(+0.45%)
Oct 19, 2011 1156 1170 1142 1150 0 -5.51(-0.48%)
Oct 18, 2011 1139 1164 1126 1155 0 +15.46(+1.36%)
Oct 17, 2011 1159 1166 1133 1140 0 -22.96(-1.97%)
Oct 14, 2011 1164 1172 1144 1163 0 +7.60(+0.66%)
Oct 13, 2011 1124 1164 1130 1155 0 +13.50(+1.18%)
Oct 12, 2011 1152 1164 1132 1142 0 -1.24(-0.11%)
Oct 11, 2011 1146 1160 1132 1143 0 -6.79(-0.59%)
Oct 10, 2011 1141 1163 1131 1150 0 +26.88(+2.39%)
Oct 07, 2011 1121 1142 1112 1123 0 -23.41(-2.04%)
Oct 06, 2011 1115 1150 1114 1146 0 +16.55(+1.46%)
Oct 05, 2011 1095 1136 1082 1130 0 +37.19(+3.40%)
Oct 04, 2011 1059 1096 1046 1093 0 +23.25(+2.17%)
Oct 03, 2011 1098 1114 1067 1069 0 -35.52(-3.21%)
Sep 30, 2011 1107 1128 1097 1105 0 -17.28(-1.54%)
Sep 29, 2011 1135 1144 1097 1122 0 +3.94(+0.35%)
Sep 28, 2011 1149 1160 1116 1118 0 -25.18(-2.20%)
Sep 27, 2011 1145 1163 1130 1143 0 +15.70(+1.39%)
Sep 26, 2011 1122 1139 1099 1128 0 +11.73(+1.05%)
Sep 23, 2011 1107 1127 1092 1116 0 +3.02(+0.27%)
Sep 22, 2011 1110 1131 1089 1113 0 -25.58(-2.25%)
Sep 21, 2011 1166 1184 1132 1139 0 -29.20(-2.50%)
Sep 20, 2011 1156 1187 1143 1168 0 +17.32(+1.51%)
Sep 19, 2011 1144 1163 1132 1150 0 -7.02(-0.61%)
Sep 16, 2011 1157 1171 1139 1157 0 +5.33(+0.46%)
Sep 15, 2011 1152 1162 1134 1152 0 +10.37(+0.91%)
Sep 14, 2011 1131 1157 1116 1142 0 +15.83(+1.41%)
Sep 13, 2011 1115 1133 1104 1126 0 +14.79(+1.33%)
Sep 12, 2011 1090 1119 1084 1111 0 +4.24(+0.38%)
Sep 09, 2011 1120 1138 1097 1107 0 -31.99(-2.81%)
Sep 08, 2011 1136 1156 1126 1139 0 -6.06(-0.53%)
Sep 07, 2011 1128 1148 1119 1145 0 +27.36(+2.45%)
Sep 06, 2011 1079 1122 1076 1118 0 +6.84(+0.62%)
Sep 02, 2011 1111 1111 1111 0 -20.46(-1.81%)
Sep 01, 2011 1146 1157 1125 1131 0 -12.86(-1.12%)
Aug 31, 2011 1146 1160 1132 1144 0 +1.16(+0.10%)
Aug 30, 2011 1125 1151 1118 1143 0 +10.83(+0.96%)
Aug 29, 2011 1113 1138 1104 1132 0 +28.45(+2.58%)
Aug 26, 2011 1075 1108 1060 1104 0 +20.95(+1.94%)
Aug 25, 2011 1103 1111 1074 1083 0 -18.48(-1.68%)
Aug 24, 2011 1075 1110 1075 1101 0 +5.68(+0.52%)
Aug 23, 2011 1060 1098 1051 1095 0 +36.10(+3.41%)
Aug 22, 2011 1076 1086 1052 1059 0 +0.02(+0.00%)
Aug 19, 2011 1039 1079 1035 1059 0 +4.61(+0.44%)
Aug 18, 2011 1062 1078 1039 1055 0 -75.06(-6.64%)
Aug 17, 2011 1027 1148 1117 1130 0 -2.97(-0.26%)
Aug 16, 2011 1018 1146 1113 1133 0 +0.87(+0.08%)
Aug 15, 2011 1111 1138 1100 1132 0 +27.41(+2.48%)
Aug 12, 2011 986.46 1118 1081 1104 0 +15.06(+1.38%)
Aug 11, 2011 950.23 1102 1048 1089 0 +35.19(+3.34%)
Aug 10, 2011 982.38 1102 1048 1054 0 -53.72(-4.85%)
Aug 09, 2011 1098 1114 1048 1108 0 +36.24(+3.38%)
Aug 08, 2011 995.28 1124 1060 1072 0 -53.39(-4.75%)
Aug 05, 2011 1024 1151 1096 1125 0 +1.34(+0.12%)
Aug 04, 2011 1060 1177 1121 1124 0 -77.75(-6.47%)
Aug 03, 2011 1099 1215 1166 1202 0 -2.67(-0.22%)
Aug 02, 2011 1115 1243 1201 1204 0 -25.38(-2.06%)
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.