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 (%)
Nov 30, 2012 1749 1756 1723 1734 0 -11.96(-0.69%)
Nov 29, 2012 1714 1757 1717 1746 0 +26.14(+1.52%)
Nov 28, 2012 1707 1725 1678 1720 0 +7.95(+0.46%)
Nov 27, 2012 1716 1735 1704 1712 0 -9.96(-0.58%)
Nov 26, 2012 1721 1731 1699 1722 0 -7.98(-0.46%)
Nov 24, 2012 1718 1733 1708 1730 0 -0.02(-0.00%)
Nov 23, 2012 1718 1734 1708 1730 0 +18.84(+1.10%)
Nov 21, 2012 1711 1711 1711 0 +3.95(+0.23%)
Nov 20, 2012 1669 1712 1661 1707 0 +35.70(+2.14%)
Nov 19, 2012 1663 1682 1644 1671 0 +20.33(+1.23%)
Nov 16, 2012 1621 1664 1609 1651 0 +31.12(+1.92%)
Nov 15, 2012 1621 1639 1593 1620 0 -3.14(-0.19%)
Nov 14, 2012 1645 1660 1614 1623 0 -23.51(-1.43%)
Nov 13, 2012 1647 1676 1630 1646 0 -6.86(-0.41%)
Nov 12, 2012 1648 1675 1626 1653 0 +58.07(+3.64%)
Nov 09, 2012 1575 1619 1568 1595 0 +13.65(+0.86%)
Nov 08, 2012 1593 1608 1571 1582 0 -19.08(-1.19%)
Nov 07, 2012 1628 1638 1584 1601 0 -38.29(-2.34%)
Nov 06, 2012 1634 1654 1620 1639 0 +8.81(+0.54%)
Nov 05, 2012 1616 1645 1600 1630 0 +17.20(+1.07%)
Nov 02, 2012 1641 1648 1601 1613 0 -23.78(-1.45%)
Nov 01, 2012 1627 1656 1615 1637 0 +20.55(+1.27%)
Oct 31, 2012 1649 1660 1601 1616 0 -28.58(-1.74%)
Oct 26, 2012 1645 1645 1645 0 -12.42(-0.75%)
Oct 25, 2012 1669 1687 1647 1657 0 +1.27(+0.08%)
Oct 24, 2012 1663 1684 1639 1656 0 +22.40(+1.37%)
Oct 23, 2012 1646 1663 1613 1633 0 -27.69(-1.67%)
Oct 19, 2012 1707 1716 1650 1661 0 -48.12(-2.82%)
Oct 18, 2012 1721 1732 1696 1709 0 -21.35(-1.23%)
Oct 17, 2012 1710 1744 1700 1731 0 +21.81(+1.28%)
Oct 16, 2012 1683 1717 1678 1709 0 +27.88(+1.66%)
Oct 15, 2012 1676 1699 1652 1681 0 +11.18(+0.67%)
Oct 12, 2012 1680 1695 1662 1670 0 -2.74(-0.16%)
Oct 11, 2012 1677 1695 1664 1672 0 +4.54(+0.27%)
Oct 10, 2012 1688 1699 1655 1668 0 -21.15(-1.25%)
Oct 09, 2012 1707 1718 1682 1689 0 -23.26(-1.36%)
Oct 08, 2012 1721 1733 1703 1712 0 -10.62(-0.62%)
Oct 06, 2012 1723 1742 1710 1723 0 +0.00(+0.00%)
Oct 05, 2012 1723 1742 1710 1723 0 +5.90(+0.34%)
Oct 04, 2012 1718 1736 1703 1717 0 +2.24(+0.13%)
Oct 03, 2012 1707 1723 1694 1715 0 +11.96(+0.70%)
Oct 02, 2012 1689 1714 1678 1703 0 +24.81(+1.48%)
Oct 01, 2012 1676 1699 1663 1678 0 +13.47(+0.81%)
Sep 28, 2012 1661 1676 1645 1665 0 -2.23(-0.13%)
Sep 27, 2012 1654 1680 1641 1667 0 +17.00(+1.03%)
Sep 26, 2012 1672 1688 1642 1650 0 -16.60(-1.00%)
Sep 25, 2012 1674 1697 1658 1666 0 -4.83(-0.29%)
Sep 24, 2012 1669 1685 1654 1671 0 -18.87(-1.12%)
Sep 21, 2012 1694 1708 1677 1690 0 +4.01(+0.24%)
Sep 20, 2012 1673 1694 1661 1686 0 +8.20(+0.49%)
Sep 19, 2012 1694 1704 1664 1678 0 -8.59(-0.51%)
Sep 18, 2012 1676 1704 1666 1686 0 +7.93(+0.47%)
Sep 17, 2012 1646 1688 1638 1679 0 +26.54(+1.61%)
Sep 14, 2012 1645 1673 1621 1652 0 +10.51(+0.64%)
Sep 13, 2012 1629 1653 1617 1642 0 +9.99(+0.61%)
Sep 12, 2012 1632 1648 1618 1632 0 -0.68(-0.04%)
Sep 11, 2012 1632 1644 1621 1632 0 -2.08(-0.13%)
Sep 10, 2012 1643 1653 1623 1634 0 -9.69(-0.59%)
Sep 07, 2012 1653 1661 1626 1644 0 -2.12(-0.13%)
Sep 06, 2012 1621 1653 1616 1646 0 +36.61(+2.27%)
Sep 05, 2012 1612 1627 1596 1609 0 -4.70(-0.29%)
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.