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 29, 2017 3249 3294 3209 3280 0 +34.75(+1.07%)
Sep 28, 2017 3251 3293 3209 3246 0 -15.18(-0.47%)
Sep 27, 2017 3271 3297 3240 3261 0 -4.52(-0.14%)
Sep 26, 2017 3289 3313 3253 3265 0 -18.92(-0.58%)
Sep 25, 2017 3276 3318 3255 3284 0 +10.33(+0.32%)
Sep 22, 2017 3259 3296 3228 3274 0 -2.61(-0.08%)
Sep 21, 2017 3288 3313 3257 3277 0 -17.06(-0.52%)
Sep 20, 2017 3268 3312 3247 3294 0 +36.29(+1.11%)
Sep 19, 2017 3275 3287 3240 3257 0 -11.86(-0.36%)
Sep 18, 2017 3276 3299 3245 3269 0 -0.48(-0.01%)
Sep 15, 2017 3289 3307 3246 3270 0 -7.88(-0.24%)
Sep 14, 2017 3284 3315 3246 3278 0 -19.38(-0.59%)
Sep 13, 2017 3314 3330 3273 3297 0 -23.74(-0.71%)
Sep 12, 2017 3316 3332 3268 3321 0 +28.06(+0.85%)
Sep 11, 2017 3296 3328 3250 3293 0 +8.00(+0.24%)
Sep 08, 2017 3294 3325 3262 3285 0 -11.51(-0.35%)
Sep 07, 2017 3264 3335 3225 3296 0 +19.59(+0.60%)
Sep 06, 2017 3276 3301 3244 3277 0 +18.16(+0.56%)
Sep 05, 2017 3278 3298 3222 3258 0 -35.20(-1.07%)
Sep 01, 2017 3275 3312 3245 3294 0 +20.31(+0.62%)
Aug 31, 2017 3197 3290 3180 3273 0 +89.44(+2.81%)
Aug 30, 2017 3088 3209 3079 3184 0 +96.08(+3.11%)
Aug 29, 2017 3049 3100 3039 3088 0 +16.00(+0.52%)
Aug 28, 2017 3057 3103 3036 3072 0 +43.08(+1.42%)
Aug 25, 2017 3053 3072 3023 3029 0 -15.22(-0.50%)
Aug 24, 2017 3027 3056 3008 3044 0 +22.79(+0.75%)
Aug 23, 2017 3024 3046 3005 3021 0 -14.53(-0.48%)
Aug 22, 2017 2997 3050 2992 3036 0 +47.76(+1.60%)
Aug 21, 2017 2976 3004 2964 2988 0 +11.46(+0.39%)
Aug 18, 2017 2977 3006 2962 2976 0 -7.44(-0.25%)
Aug 17, 2017 3036 3051 2979 2984 0 -62.06(-2.04%)
Aug 16, 2017 3049 3075 3024 3046 0 +10.45(+0.34%)
Aug 15, 2017 3049 3063 3023 3036 0 -9.62(-0.32%)
Aug 14, 2017 3031 3058 3017 3045 0 +35.52(+1.18%)
Aug 11, 2017 3006 3031 2983 3010 0 +11.81(+0.39%)
Aug 10, 2017 3067 3078 2988 2998 0 -89.74(-2.91%)
Aug 09, 2017 3063 3108 3049 3088 0 +5.66(+0.18%)
Aug 08, 2017 3095 3112 3066 3082 0 -22.24(-0.72%)
Aug 07, 2017 3083 3115 3066 3104 0 +18.28(+0.59%)
Aug 04, 2017 3084 3104 3052 3086 0 +1.27(+0.04%)
Aug 03, 2017 3110 3132 3061 3085 0 -14.62(-0.47%)
Aug 02, 2017 3088 3115 3059 3099 0 +18.03(+0.59%)
Aug 01, 2017 3108 3121 3065 3081 0 -23.34(-0.75%)
Jul 31, 2017 3104 3140 3089 3104 0 -7.67(-0.25%)
Jul 28, 2017 3088 3131 3066 3112 0 +22.34(+0.72%)
Jul 27, 2017 3153 3170 3062 3090 0 -53.00(-1.69%)
Jul 26, 2017 3121 3163 3099 3143 0 +12.76(+0.41%)
Jul 25, 2017 3166 3174 3116 3130 0 -28.59(-0.91%)
Jul 24, 2017 3135 3168 3110 3159 0 +24.43(+0.78%)
Jul 21, 2017 3116 3151 3105 3134 0 +14.20(+0.46%)
Jul 20, 2017 3102 3144 3089 3120 0 +24.34(+0.79%)
Jul 19, 2017 3089 3115 3064 3096 0 +24.54(+0.80%)
Jul 18, 2017 3066 3081 3038 3071 0 +2.87(+0.09%)
Jul 17, 2017 3071 3110 3048 3068 0 -5.68(-0.18%)
Jul 14, 2017 3073 3094 3045 3074 0 +11.92(+0.39%)
Jul 13, 2017 3037 3087 3007 3062 0 +28.54(+0.94%)
Jul 12, 2017 3032 3050 3007 3034 0 +20.75(+0.69%)
Jul 11, 2017 3015 3038 2983 3013 0 +8.75(+0.29%)
Jul 10, 2017 3010 3026 2976 3004 0 -5.90(-0.20%)
Jul 07, 2017 3006 3033 2984 3010 0 +12.53(+0.42%)
Jul 06, 2017 3022 3040 2978 2997 0 -46.44(-1.53%)
Jul 05, 2017 3010 3053 2992 3044 0 +39.68(+1.32%)
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.