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 (%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
Dec 01, 2008 972.93 990.71 928.45 932.98 0 -58.59(-5.91%)
Nov 28, 2008 985.70 1003 972.22 991.57 0 -1.72(-0.17%)
Nov 27, 2008 960.18 998.47 948.44 993.29 0 +0.00(+0.00%)
Nov 26, 2008 960.18 998.47 948.44 993.29 0 +23.20(+2.39%)
Nov 25, 2008 985.87 1002 941.37 970.09 0 +2.12(+0.22%)
Nov 24, 2008 953.47 978.76 931.78 967.97 0 +28.10(+2.99%)
Nov 21, 2008 937.54 969.85 882.10 939.87 0 +16.05(+1.74%)
Nov 20, 2008 968.77 991.96 915.00 923.82 0 -50.67(-5.20%)
Nov 19, 2008 1016 1034 970.15 974.50 0 -46.50(-4.55%)
Nov 18, 2008 1026 1042 982.58 1021 0 -5.18(-0.50%)
Nov 17, 2008 1029 1061 1012 1026 0 -15.21(-1.46%)
Nov 14, 2008 1063 1089 1032 1041 0 -31.69(-2.95%)
Nov 13, 2008 1008 1077 987.79 1073 0 +65.47(+6.50%)
Nov 12, 2008 1032 1052 997.48 1008 0 -37.92(-3.63%)
Nov 11, 2008 1056 1074 1031 1046 0 -18.80(-1.77%)
Nov 10, 2008 1090 1099 1044 1064 0 -0.52(-0.05%)
Nov 07, 2008 1055 1082 1033 1065 0 +23.55(+2.26%)
Nov 06, 2008 1062 1085 1029 1041 0 -32.09(-2.99%)
Nov 05, 2008 1100 1119 1069 1073 0 -35.92(-3.24%)
Nov 04, 2008 1127 1142 1087 1109 0 -4.50(-0.40%)
Nov 03, 2008 1113 1127 1081 1114 0 +28.27(+2.60%)
Oct 31, 2008 1078 1109 1052 1086 0 +6.28(+0.58%)
Oct 30, 2008 1072 1092 1045 1079 0 +25.57(+2.43%)
Oct 29, 2008 1050 1088 1024 1054 0 +3.74(+0.36%)
Oct 28, 2008 996.55 1056 973.62 1050 0 +75.39(+7.74%)
Oct 27, 2008 996.35 1031 966.80 974.56 0 -42.73(-4.20%)
Oct 24, 2008 968.50 1043 959.78 1017 0 -9.16(-0.89%)
Oct 23, 2008 1014 1065 961.75 1026 0 +28.65(+2.87%)
Oct 22, 2008 1013 1037 973.63 997.80 0 -34.29(-3.32%)
Oct 21, 2008 1039 1075 1018 1032 0 -20.42(-1.94%)
Oct 20, 2008 1008 1058 988.12 1053 0 +53.75(+5.38%)
Oct 17, 2008 979.80 1065 967.59 998.76 0 -3.16(-0.31%)
Oct 16, 2008 953.53 1010 912.98 1002 0 +56.74(+6.00%)
Oct 15, 2008 1019 1038 938.21 945.18 0 -78.77(-7.69%)
Oct 14, 2008 1072 1087 1012 1024 0 -35.18(-3.32%)
Oct 13, 2008 984.96 1067 965.60 1059 0 +112.92(+11.93%)
Oct 10, 2008 943.94 1003 875.25 946.21 0 -33.54(-3.42%)
Oct 09, 2008 1034 1056 968.62 979.75 0 -42.16(-4.13%)
Oct 08, 2008 995.66 1064 981.77 1022 0 +2.10(+0.21%)
Oct 07, 2008 1064 1093 1012 1020 0 -39.63(-3.74%)
Oct 06, 2008 1112 1142 1016 1059 0 -71.36(-6.31%)
Oct 03, 2008 1147 1182 1120 1131 0 -1.90(-0.17%)
Oct 02, 2008 1161 1179 1123 1133 0 -30.07(-2.59%)
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.