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 (%)
Sep 30, 2010 1091 1103 1079 1088 0 -36.39(-3.24%)
Sep 29, 2010 1096 1137 1112 1124 0 -8.94(-0.79%)
Sep 28, 2010 1093 1143 1115 1133 0 +8.09(+0.72%)
Sep 27, 2010 1101 1142 1120 1125 0 -12.98(-1.14%)
Sep 24, 2010 1094 1143 1119 1138 0 +17.90(+1.60%)
Sep 23, 2010 1083 1134 1111 1120 0 -4.31(-0.38%)
Sep 22, 2010 1085 1139 1114 1124 0 -2.42(-0.21%)
Sep 21, 2010 1088 1135 1113 1127 0 +2.45(+0.22%)
Sep 20, 2010 1076 1129 1103 1124 0 +15.43(+1.39%)
Sep 17, 2010 1076 1118 1100 1109 0 +4.20(+0.38%)
Sep 15, 2010 1056 1109 1085 1104 0 +11.50(+1.05%)
Sep 14, 2010 1055 1103 1084 1093 0 -0.02(-0.00%)
Sep 13, 2010 1063 1104 1085 1093 0 +0.07(+0.01%)
Sep 10, 2010 1049 1098 1076 1093 0 +12.37(+1.14%)
Sep 09, 2010 1048 1090 1071 1081 0 +5.35(+0.50%)
Sep 08, 2010 1028 1081 1060 1075 0 +15.48(+1.46%)
Sep 07, 2010 1033 1073 1054 1060 0 -12.08(-1.13%)
Sep 03, 2010 1072 1072 1072 0 +11.32(+1.07%)
Sep 02, 2010 1017 1065 1043 1061 0 +7.46(+0.71%)
Sep 01, 2010 1002 1059 1030 1053 0 +28.44(+2.78%)
Aug 31, 2010 991.36 1039 1016 1025 0 -4.65(-0.45%)
Aug 30, 2010 1001 1048 1024 1029 0 -7.43(-0.72%)
Aug 27, 2010 988.65 1043 1008 1037 0 +17.39(+1.71%)
Aug 26, 2010 1006 1043 1012 1019 0 -17.73(-1.71%)
Aug 25, 2010 982.13 1042 1011 1037 0 +16.14(+1.58%)
Aug 24, 2010 999.12 1038 1015 1021 0 -20.30(-1.95%)
Aug 23, 2010 1015 1061 1037 1041 0 -4.62(-0.44%)
Aug 20, 2010 1011 1054 1033 1046 0 -1.73(-0.17%)
Aug 19, 2010 1033 1072 1041 1048 0 -23.41(-2.19%)
Aug 18, 2010 1034 1081 1058 1071 0 -1.82(-0.17%)
Aug 17, 2010 1036 1083 1061 1073 0 +5.84(+0.55%)
Aug 16, 2010 1031 1076 1053 1067 0 -4.12(-0.38%)
Aug 13, 2010 1036 1084 1063 1071 0 -5.50(-0.51%)
Aug 12, 2010 1022 1086 1048 1077 0 +9.78(+0.92%)
Aug 11, 2010 1051 1090 1060 1067 0 -35.31(-3.20%)
Aug 10, 2010 1062 1113 1084 1102 0 -2.40(-0.22%)
Aug 09, 2010 1076 1114 1094 1104 0 -1.10(-0.10%)
Aug 06, 2010 1055 1110 1080 1106 0 +8.62(+0.79%)
Aug 05, 2010 1063 1109 1087 1097 0 -5.61(-0.51%)
Aug 04, 2010 1055 1110 1081 1103 0 +17.26(+1.59%)
Aug 03, 2010 1048 1096 1075 1085 0 -0.55(-0.05%)
Aug 02, 2010 1046 1095 1072 1086 0 +18.63(+1.75%)
Jul 30, 2010 1031 1077 1039 1067 0 +11.13(+1.05%)
Jul 29, 2010 1037 1079 1040 1056 0 +0.00(+0.00%)
Jul 28, 2010 1038 1081 1045 1056 0 -13.36(-1.25%)
Jul 27, 2010 1039 1085 1055 1069 0 -2.42(-0.23%)
Jul 26, 2010 1012 1080 1036 1072 0 +30.85(+2.96%)
Jul 23, 2010 991.66 1059 1004 1041 0 +10.72(+1.04%)
Jul 22, 2010 981.53 1039 1011 1030 0 +22.22(+2.20%)
Jul 21, 2010 983.44 1032 996.22 1008 0 -9.88(-0.97%)
Jul 20, 2010 970.87 1020 993.31 1018 0 +1.46(+0.14%)
Jul 19, 2010 970.96 1023 996.98 1017 0 +15.69(+1.57%)
Jul 16, 2010 997.65 1040 996.29 1001 0 -34.56(-3.34%)
Jul 15, 2010 1016 1045 1022 1035 0 +3.81(+0.37%)
Jul 14, 2010 1015 1042 1021 1032 0 -2.40(-0.23%)
Jul 13, 2010 1007 1043 1017 1034 0 +18.01(+1.77%)
Jul 12, 2010 986.98 1029 1007 1016 0 -7.39(-0.72%)
Jul 09, 2010 978.64 1027 1004 1023 0 +11.01(+1.09%)
Jul 08, 2010 969.68 1017 991.28 1012 0 +13.82(+1.38%)
Jul 07, 2010 954.35 1004 971.21 998.52 0 +12.11(+1.23%)
Jul 06, 2010 972.49 1015 977.87 986.41 0 -14.37(-1.44%)
Jul 02, 2010 960.72 1018 984.16 1001 0 +11.31(+1.14%)
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.