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 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%)
Sep 04, 2012 1596 1623 1582 1614 0 +20.38(+1.28%)
Aug 31, 2012 1594 1594 1594 0 +11.80(+0.75%)
Aug 30, 2012 1583 1593 1569 1582 0 -9.36(-0.59%)
Aug 29, 2012 1592 1604 1581 1591 0 +0.36(+0.02%)
Aug 27, 2012 1591 1605 1574 1591 0 -1.38(-0.09%)
Aug 24, 2012 1572 1601 1568 1592 0 +19.29(+1.23%)
Aug 23, 2012 1570 1585 1559 1573 0 +0.34(+0.02%)
Aug 22, 2012 1562 1584 1554 1573 0 +8.36(+0.53%)
Aug 21, 2012 1562 1580 1551 1564 0 +2.57(+0.16%)
Aug 20, 2012 1562 1572 1543 1562 0 -0.62(-0.04%)
Aug 17, 2012 1572 1579 1546 1562 0 -4.75(-0.30%)
Aug 16, 2012 1574 1587 1554 1567 0 -13.07(-0.83%)
Aug 15, 2012 1568 1591 1562 1580 0 -1.09(-0.07%)
Aug 14, 2012 1545 1592 1563 1581 0 +11.74(+0.75%)
Aug 13, 2012 1539 1578 1552 1570 0 -5.66(-0.36%)
Aug 11, 2012 1565 1584 1556 1575 0 +0.00(+0.00%)
Aug 10, 2012 1565 1584 1556 1575 0 +8.62(+0.55%)
Aug 09, 2012 1531 1583 1550 1567 0 -3.05(-0.19%)
Aug 08, 2012 1571 1587 1558 1570 0 -7.64(-0.48%)
Aug 07, 2012 1579 1592 1561 1577 0 +2.98(+0.19%)
Aug 06, 2012 1563 1586 1552 1574 0 +13.89(+0.89%)
Aug 03, 2012 1573 1590 1551 1560 0 +10.85(+0.70%)
Aug 02, 2012 1548 1576 1521 1550 0 +3.07(+0.20%)
Aug 01, 2012 1576 1588 1541 1547 0 -19.88(-1.27%)
Jul 31, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
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.