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 (%)
Jun 26, 2009 1024 1046 1014 1040 0 +8.41(+0.81%)
Jun 25, 2009 1021 1037 998.27 1032 0 +23.17(+2.30%)
Jun 24, 2009 1006 1018 992.65 1009 0 +4.75(+0.47%)
Jun 23, 2009 1003 1018 993.58 1004 0 +2.27(+0.23%)
Jun 22, 2009 1014 1022 993.41 1002 0 -22.65(-2.21%)
Jun 19, 2009 1031 1046 1015 1025 0 +1.63(+0.16%)
Jun 18, 2009 1015 1032 1002 1023 0 +11.08(+1.10%)
Jun 17, 2009 988.15 1024 981.41 1012 0 +28.08(+2.85%)
Jun 16, 2009 978.66 999.27 968.70 983.76 0 +6.37(+0.65%)
Jun 15, 2009 994.04 1000 968.67 977.39 0 -23.80(-2.38%)
Jun 12, 2009 992.30 1011 982.18 1001 0 +7.07(+0.71%)
Jun 11, 2009 991.33 1010 980.47 994.12 0 +1.89(+0.19%)
Jun 10, 2009 1004 1018 978.46 992.23 0 -11.51(-1.15%)
Jun 09, 2009 1006 1014 992.50 1004 0 +3.81(+0.38%)
Jun 08, 2009 996.64 1019 987.96 999.93 0 -5.00(-0.50%)
Jun 05, 2009 1019 1025 989.13 1005 0 -7.14(-0.71%)
Jun 04, 2009 1018 1032 1001 1012 0 -3.59(-0.35%)
Jun 03, 2009 992.49 1026 981.27 1016 0 +21.22(+2.13%)
Jun 02, 2009 979.83 1008 972.22 994.44 0 +15.00(+1.53%)
Jun 01, 2009 983.20 996.10 967.90 979.44 0 +0.86(+0.09%)
May 29, 2009 966.23 983.64 951.13 978.58 0 +10.99(+1.14%)
May 28, 2009 961.27 980.24 950.55 967.60 0 +8.41(+0.88%)
May 27, 2009 966.46 981.30 949.27 959.19 0 -8.62(-0.89%)
May 26, 2009 938.25 974.69 930.86 967.81 0 +16.82(+1.77%)
May 25, 2009 956.99 967.65 943.93 950.99 0 +0.00(+0.00%)
May 22, 2009 956.99 967.65 943.93 950.99 0 -1.29(-0.14%)
May 21, 2009 958.05 971.18 940.21 952.28 0 -12.82(-1.33%)
May 20, 2009 966.95 983.10 953.30 965.10 0 +4.32(+0.45%)
May 19, 2009 956.49 969.28 942.71 960.77 0 +0.77(+0.08%)
May 18, 2009 951.31 966.25 935.33 960.00 0 +13.65(+1.44%)
May 15, 2009 951.88 961.83 933.28 946.35 0 -7.16(-0.75%)
May 14, 2009 951.25 971.11 941.78 953.51 0 +4.21(+0.44%)
May 13, 2009 955.82 973.35 942.15 949.30 0 -13.97(-1.45%)
May 12, 2009 967.55 980.70 948.00 963.27 0 -2.33(-0.24%)
May 11, 2009 943.99 976.58 935.48 965.60 0 +12.34(+1.29%)
May 08, 2009 945.75 971.93 931.10 953.27 0 +2.80(+0.29%)
May 07, 2009 940.87 968.55 924.82 950.46 0 +15.57(+1.67%)
May 06, 2009 948.46 954.44 917.00 934.89 0 -5.27(-0.56%)
May 05, 2009 944.27 956.36 926.61 940.16 0 -5.01(-0.53%)
May 04, 2009 943.75 958.78 928.99 945.17 0 +6.11(+0.65%)
May 01, 2009 954.36 964.58 928.04 939.06 0 -17.00(-1.78%)
Apr 30, 2009 984.26 995.62 942.14 956.06 0 -24.43(-2.49%)
Apr 29, 2009 981.37 1001 962.50 980.49 0 +17.25(+1.79%)
Apr 28, 2009 958.04 983.93 943.90 963.24 0 +4.90(+0.51%)
Apr 27, 2009 947.69 973.46 937.25 958.34 0 +14.12(+1.50%)
Apr 24, 2009 930.31 954.03 919.42 944.22 0 +21.41(+2.32%)
Apr 23, 2009 918.61 937.37 900.55 922.81 0 +3.05(+0.33%)
Apr 22, 2009 928.21 947.58 910.76 919.76 0 +0.73(+0.08%)
Apr 21, 2009 915.68 932.06 899.08 919.03 0 +5.98(+0.65%)
Apr 20, 2009 925.54 938.84 902.86 913.06 0 -22.48(-2.40%)
Apr 17, 2009 939.50 952.68 920.43 935.54 0 -2.86(-0.30%)
Apr 16, 2009 939.90 954.01 918.76 938.40 0 +3.19(+0.34%)
Apr 15, 2009 939.29 952.18 917.88 935.21 0 -12.43(-1.31%)
Apr 14, 2009 955.78 972.32 932.50 947.64 0 -8.00(-0.84%)
Apr 13, 2009 953.48 969.62 946.58 955.65 0 -4.02(-0.42%)
Apr 10, 2009 959.64 975.00 942.64 959.67 0 +0.00(+0.00%)
Apr 09, 2009 959.64 975.00 942.64 959.67 0 +5.34(+0.56%)
Apr 08, 2009 946.38 963.18 930.79 954.33 0 +11.79(+1.25%)
Apr 07, 2009 946.39 964.39 929.11 942.55 0 -13.19(-1.38%)
Apr 06, 2009 941.14 964.63 930.60 955.74 0 +9.27(+0.98%)
Apr 03, 2009 962.16 971.66 926.92 946.47 0 +2.94(+0.31%)
Apr 02, 2009 957.73 970.45 926.54 943.53 0 +0.88(+0.09%)
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.