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, 2009 1121 1140 1112 1130 0 -2.53(-0.22%)
Sep 29, 2009 1127 1149 1121 1132 0 -4.30(-0.38%)
Sep 28, 2009 1114 1152 1120 1137 0 +14.74(+1.31%)
Sep 25, 2009 1108 1137 1110 1122 0 -0.05(-0.00%)
Sep 24, 2009 1115 1137 1109 1122 0 -2.41(-0.21%)
Sep 23, 2009 1127 1145 1119 1124 0 -10.97(-0.97%)
Sep 22, 2009 1142 1159 1127 1135 0 -15.74(-1.37%)
Sep 21, 2009 1126 1160 1062 1151 0 +20.53(+1.82%)
Sep 18, 2009 1125 1144 1120 1131 0 +0.01(+0.00%)
Sep 17, 2009 1117 1143 1112 1131 0 +4.94(+0.44%)
Sep 16, 2009 1105 1133 1106 1126 0 +12.68(+1.14%)
Sep 15, 2009 1105 1129 1102 1113 0 -3.99(-0.36%)
Sep 14, 2009 1089 1124 1096 1117 0 +12.63(+1.14%)
Sep 11, 2009 1096 1115 1093 1104 0 -0.96(-0.09%)
Sep 10, 2009 1101 1121 1093 1105 0 -3.36(-0.30%)
Sep 09, 2009 1090 1118 1094 1109 0 +6.79(+0.62%)
Sep 08, 2009 1089 1113 1088 1102 0 +4.17(+0.38%)
Sep 04, 2009 1098 1098 1098 0 +16.47(+1.52%)
Sep 03, 2009 1071 1088 1064 1081 0 +0.15(+0.01%)
Sep 02, 2009 1076 1092 1069 1081 0 +0.33(+0.03%)
Sep 01, 2009 1087 1115 1071 1081 0 -10.83(-0.99%)
Aug 31, 2009 1083 1102 1075 1092 0 -0.72(-0.07%)
Aug 28, 2009 1107 1115 1081 1092 0 -11.47(-1.04%)
Aug 27, 2009 1107 1115 1087 1104 0 -7.59(-0.68%)
Aug 26, 2009 1102 1122 1096 1111 0 +8.63(+0.78%)
Aug 25, 2009 1098 1116 1091 1103 0 +5.44(+0.50%)
Aug 24, 2009 1100 1107 1086 1097 0 -2.30(-0.21%)
Aug 21, 2009 1100 1112 1085 1100 0 +8.83(+0.81%)
Aug 20, 2009 1083 1100 1074 1091 0 +7.89(+0.73%)
Aug 19, 2009 1061 1087 1054 1083 0 +15.24(+1.43%)
Aug 18, 2009 1068 1078 1056 1068 0 +1.66(+0.16%)
Aug 17, 2009 1070 1079 1057 1066 0 -16.74(-1.55%)
Aug 14, 2009 1088 1094 1063 1083 0 -4.75(-0.44%)
Aug 13, 2009 1101 1120 1078 1087 0 -11.26(-1.02%)
Aug 12, 2009 1091 1113 1081 1099 0 +7.25(+0.66%)
Aug 11, 2009 1085 1107 1071 1091 0 +1.57(+0.14%)
Aug 10, 2009 1083 1100 1069 1090 0 +4.01(+0.37%)
Aug 07, 2009 1096 1105 1074 1086 0 +3.30(+0.30%)
Aug 06, 2009 1108 1113 1076 1083 0 -25.08(-2.26%)
Aug 05, 2009 1129 1135 1099 1108 0 -26.70(-2.35%)
Aug 04, 2009 1120 1145 1108 1134 0 +3.92(+0.35%)
Aug 03, 2009 1127 1140 1109 1130 0 +6.68(+0.59%)
Jul 31, 2009 1141 1152 1117 1124 0 -17.43(-1.53%)
Jul 30, 2009 1149 1162 1132 1141 0 -0.54(-0.05%)
Jul 29, 2009 1136 1151 1124 1142 0 +1.37(+0.12%)
Jul 28, 2009 1123 1148 1115 1140 0 +20.62(+1.84%)
Jul 27, 2009 1116 1129 1100 1120 0 +7.32(+0.66%)
Jul 24, 2009 1090 1119 1084 1112 0 +10.63(+0.96%)
Jul 23, 2009 1070 1114 1069 1102 0 +47.92(+4.55%)
Jul 22, 2009 1048 1072 1040 1054 0 -10.05(-0.94%)
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.