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 30, 2010 986.10 1035 999.08 1005 0 -19.58(-1.91%)
Jun 29, 2010 1012 1051 1017 1025 0 -42.06(-3.94%)
Jun 25, 2010 1023 1079 1045 1067 0 +13.38(+1.27%)
Jun 24, 2010 1021 1069 1044 1053 0 -6.87(-0.65%)
Jun 23, 2010 1019 1070 1044 1060 0 +4.57(+0.43%)
Jun 22, 2010 1032 1083 1052 1055 0 -10.27(-0.96%)
Jun 21, 2010 1045 1093 1060 1066 0 -0.85(-0.08%)
Jun 18, 2010 1032 1079 1053 1067 0 +3.40(+0.32%)
Jun 17, 2010 1031 1071 1049 1063 0 +1.70(+0.16%)
Jun 16, 2010 1019 1072 1044 1062 0 +2.16(+0.20%)
Jun 15, 2010 1006 1062 1034 1059 0 +23.94(+2.31%)
Jun 14, 2010 1004 1054 1029 1035 0 +1.54(+0.15%)
Jun 11, 2010 1015 1041 1009 1034 0 +11.23(+1.10%)
Jun 10, 2010 993.04 1028 1001 1023 0 +24.64(+2.47%)
Jun 09, 2010 992.91 1021 991.09 998.00 0 -7.36(-0.73%)
Jun 08, 2010 1014 1024 989.74 1005 0 -10.56(-1.04%)
Jun 07, 2010 1017 1041 1011 1016 0 -8.58(-0.84%)
Jun 04, 2010 1025 1053 1019 1024 0 -36.32(-3.42%)
Jun 03, 2010 1040 1069 1043 1061 0 +3.32(+0.31%)
Jun 02, 2010 1012 1060 1019 1058 0 +47.06(+4.66%)
Jun 01, 2010 1005 1039 1006 1010 0 -15.08(-1.47%)
May 28, 2010 1026 1026 1026 0 -5.53(-0.54%)
May 27, 2010 1004 1035 1009 1031 0 +28.35(+2.83%)
May 26, 2010 1012 1042 998.07 1003 0 -23.74(-2.31%)
May 25, 2010 995.41 1034 993.63 1026 0 -3.54(-0.34%)
May 24, 2010 1011 1048 1015 1030 0 -3.26(-0.32%)
May 21, 2010 1022 1054 1013 1033 0 -4.05(-0.39%)
May 20, 2010 1032 1073 1034 1037 0 -45.05(-4.16%)
May 19, 2010 1062 1098 1066 1082 0 +2.69(+0.25%)
May 18, 2010 1074 1102 1075 1080 0 -6.99(-0.64%)
May 17, 2010 1068 1096 1063 1087 0 +5.40(+0.50%)
May 14, 2010 1084 1108 1068 1081 0 -23.49(-2.13%)
May 13, 2010 1098 1123 1100 1105 0 -13.51(-1.21%)
May 12, 2010 1087 1124 1093 1118 0 +19.41(+1.77%)
May 11, 2010 1106 1116 1076 1099 0 +12.09(+1.11%)
May 10, 2010 1067 1114 1073 1087 0 +22.70(+2.13%)
May 07, 2010 1070 1098 1047 1064 0 -21.52(-1.98%)
May 06, 2010 1107 1130 1031 1086 0 -39.67(-3.53%)
May 05, 2010 1120 1137 1098 1125 0 -5.86(-0.52%)
May 04, 2010 1134 1153 1117 1131 0 -28.06(-2.42%)
May 03, 2010 1139 1168 1143 1159 0 +9.79(+0.85%)
Apr 30, 2010 1158 1181 1143 1149 0 -13.03(-1.12%)
Apr 29, 2010 1150 1179 1135 1162 0 +27.00(+2.38%)
Apr 28, 2010 1116 1146 1119 1135 0 +10.58(+0.94%)
Apr 27, 2010 1124 1153 1121 1125 0 -11.97(-1.05%)
Apr 26, 2010 1139 1158 1133 1137 0 -13.97(-1.21%)
Apr 23, 2010 1125 1155 1130 1151 0 +15.34(+1.35%)
Apr 22, 2010 1126 1150 1117 1135 0 -8.26(-0.72%)
Apr 21, 2010 1148 1170 1128 1144 0 -34.19(-2.90%)
Apr 20, 2010 1171 1192 1166 1178 0 -3.74(-0.32%)
Apr 19, 2010 1167 1193 1166 1182 0 +1.24(+0.11%)
Apr 16, 2010 1167 1191 1167 1180 0 -1.36(-0.12%)
Apr 15, 2010 1173 1195 1174 1182 0 -6.20(-0.52%)
Apr 14, 2010 1168 1197 1172 1188 0 +4.03(+0.34%)
Apr 13, 2010 1166 1193 1170 1184 0 +4.42(+0.37%)
Apr 12, 2010 1174 1193 1173 1179 0 -7.56(-0.64%)
Apr 09, 2010 1170 1193 1174 1187 0 +0.82(+0.07%)
Apr 08, 2010 1170 1195 1168 1186 0 +2.70(+0.23%)
Apr 07, 2010 1188 1195 1176 1184 0 -3.02(-0.25%)
Apr 06, 2010 1171 1195 1178 1187 0 +0.50(+0.04%)
Apr 05, 2010 1174 1195 1176 1186 0 +2.46(+0.21%)
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.