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 (%)
Oct 31, 2013 2369 2388 2320 2335 0 -29.52(-1.25%)
Oct 30, 2013 2397 2419 2342 2365 0 -14.79(-0.62%)
Oct 29, 2013 2376 2394 2341 2380 0 +4.00(+0.17%)
Oct 28, 2013 2370 2415 2342 2376 0 +3.19(+0.13%)
Oct 25, 2013 2383 2397 2338 2372 0 -4.57(-0.19%)
Oct 24, 2013 2372 2402 2351 2377 0 +10.94(+0.46%)
Oct 23, 2013 2346 2380 2323 2366 0 +22.96(+0.98%)
Oct 22, 2013 2307 2355 2286 2343 0 +48.25(+2.10%)
Oct 21, 2013 2327 2339 2277 2295 0 -30.37(-1.31%)
Oct 18, 2013 2332 2349 2290 2325 0 -8.72(-0.37%)
Oct 17, 2013 2298 2341 2281 2334 0 +31.77(+1.38%)
Oct 16, 2013 2257 2310 2250 2302 0 +64.47(+2.88%)
Oct 15, 2013 2242 2271 2226 2238 0 -12.12(-0.54%)
Oct 14, 2013 2208 2255 2189 2250 0 +24.66(+1.11%)
Oct 11, 2013 2223 2251 2202 2225 0 +2.06(+0.09%)
Oct 10, 2013 2177 2231 2166 2223 0 +95.32(+4.48%)
Oct 09, 2013 2165 2178 2094 2128 0 -40.59(-1.87%)
Oct 08, 2013 2254 2265 2158 2168 0 -109.82(-4.82%)
Oct 07, 2013 2253 2320 2272 2278 0 -51.70(-2.22%)
Oct 04, 2013 2242 2344 2282 2330 0 +43.39(+1.90%)
Oct 03, 2013 2279 2339 2264 2287 0 -44.90(-1.93%)
Oct 02, 2013 2281 2350 2311 2331 0 -13.33(-0.57%)
Oct 01, 2013 2271 2355 2300 2345 0 +19.56(+0.84%)
Sep 27, 2013 2292 2344 2279 2325 0 +18.77(+0.81%)
Sep 26, 2013 2285 2325 2274 2306 0 +35.84(+1.58%)
Sep 25, 2013 2297 2306 2265 2271 0 -24.78(-1.08%)
Sep 24, 2013 2296 2319 2276 2295 0 +0.35(+0.02%)
Sep 23, 2013 2323 2335 2277 2295 0 -36.95(-1.58%)
Sep 20, 2013 2346 2362 2316 2332 0 -10.92(-0.47%)
Sep 19, 2013 2353 2363 2312 2343 0 +0.17(+0.01%)
Sep 18, 2013 2313 2357 2290 2343 0 +38.88(+1.69%)
Sep 17, 2013 2308 2325 2279 2304 0 -4.75(-0.21%)
Sep 16, 2013 2322 2333 2282 2309 0 +11.17(+0.49%)
Sep 13, 2013 2285 2307 2258 2297 0 +20.23(+0.89%)
Sep 12, 2013 2275 2299 2251 2277 0 +3.08(+0.14%)
Sep 11, 2013 2272 2292 2237 2274 0 +11.42(+0.50%)
Sep 10, 2013 2258 2290 2242 2263 0 -0.65(-0.03%)
Sep 09, 2013 2229 2270 2220 2263 0 +37.73(+1.70%)
Sep 06, 2013 2239 2253 2184 2226 0 -5.17(-0.23%)
Sep 05, 2013 2232 2249 2208 2231 0 +0.09(+0.00%)
Sep 04, 2013 2196 2240 2178 2231 0 +38.74(+1.77%)
Sep 03, 2013 2172 2212 2153 2192 0 +46.35(+2.16%)
Aug 30, 2013 2146 2146 2146 0 -17.61(-0.81%)
Aug 29, 2013 2135 2190 2128 2163 0 +20.77(+0.97%)
Aug 28, 2013 2115 2159 2098 2142 0 +27.12(+1.28%)
Aug 27, 2013 2154 2166 2108 2115 0 -65.31(-3.00%)
Aug 26, 2013 2147 2209 2138 2181 0 +61.07(+2.88%)
Aug 23, 2013 2127 2137 2103 2120 0 -4.07(-0.19%)
Aug 22, 2013 2104 2139 2090 2124 0 +29.45(+1.41%)
Aug 21, 2013 2076 2125 2059 2094 0 +17.44(+0.84%)
Aug 20, 2013 2053 2098 2047 2077 0 +24.87(+1.21%)
Aug 19, 2013 2054 2089 2040 2052 0 -3.76(-0.18%)
Aug 16, 2013 2062 2090 2041 2056 0 -9.82(-0.48%)
Aug 15, 2013 2087 2107 2045 2065 0 -45.91(-2.17%)
Aug 14, 2013 2125 2152 2104 2111 0 -12.26(-0.58%)
Aug 13, 2013 2129 2150 2096 2124 0 -0.13(-0.01%)
Aug 12, 2013 2132 2146 2103 2124 0 -21.37(-1.00%)
Aug 09, 2013 2140 2181 2125 2145 0 -7.23(-0.34%)
Aug 08, 2013 2180 2189 2140 2152 0 -19.03(-0.88%)
Aug 07, 2013 2144 2199 2110 2171 0 +25.45(+1.19%)
Aug 06, 2013 2188 2196 2127 2146 0 -53.58(-2.44%)
Aug 05, 2013 2213 2227 2183 2200 0 -14.96(-0.68%)
Aug 02, 2013 2215 2236 2184 2214 0 +29.87(+1.37%)
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.