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 (%)
May 30, 2014 2633 2648 2592 2620 0 -8.67(-0.33%)
May 29, 2014 2616 2645 2605 2629 0 +19.34(+0.74%)
May 28, 2014 2623 2647 2599 2609 0 -10.99(-0.42%)
May 27, 2014 2590 2633 2563 2620 0 +59.17(+2.31%)
May 23, 2014 2561 2561 2561 0 -21.39(-0.83%)
May 22, 2014 2536 2605 2528 2582 0 +42.47(+1.67%)
May 21, 2014 2525 2562 2506 2540 0 +20.43(+0.81%)
May 20, 2014 2545 2560 2505 2520 0 -23.43(-0.92%)
May 19, 2014 2505 2557 2493 2543 0 +28.63(+1.14%)
May 16, 2014 2506 2532 2466 2514 0 -26.97(-1.06%)
May 15, 2014 2570 2592 2510 2541 0 -36.74(-1.43%)
May 14, 2014 2556 2610 2532 2578 0 +21.96(+0.86%)
May 13, 2014 2577 2596 2547 2556 0 -19.85(-0.77%)
May 12, 2014 2540 2592 2517 2576 0 +52.43(+2.08%)
May 09, 2014 2484 2531 2454 2524 0 +37.66(+1.51%)
May 08, 2014 2506 2560 2473 2486 0 -27.71(-1.10%)
May 07, 2014 2521 2542 2458 2514 0 -3.15(-0.13%)
May 06, 2014 2545 2567 2510 2517 0 -36.65(-1.44%)
May 05, 2014 2484 2561 2465 2553 0 +48.24(+1.93%)
May 02, 2014 2545 2559 2475 2505 0 -31.46(-1.24%)
May 01, 2014 2515 2565 2483 2537 0 +19.63(+0.78%)
Apr 30, 2014 2487 2534 2453 2517 0 +14.50(+0.58%)
Apr 29, 2014 2455 2521 2425 2502 0 +63.36(+2.60%)
Apr 28, 2014 2465 2503 2376 2439 0 -5.31(-0.22%)
Apr 25, 2014 2483 2510 2433 2444 0 -48.55(-1.95%)
Apr 24, 2014 2534 2545 2425 2493 0 -28.81(-1.14%)
Apr 23, 2014 2581 2591 2488 2522 0 -33.40(-1.31%)
Apr 22, 2014 2519 2576 2503 2555 0 +60.01(+2.41%)
Apr 21, 2014 2457 2503 2428 2495 0 +51.44(+2.10%)
Apr 17, 2014 2444 2444 2444 0 -0.92(-0.04%)
Apr 16, 2014 2432 2466 2392 2445 0 +45.21(+1.88%)
Apr 15, 2014 2385 2435 2301 2399 0 +28.83(+1.22%)
Apr 14, 2014 2390 2436 2327 2371 0 +15.76(+0.67%)
Apr 11, 2014 2370 2468 2321 2355 0 -47.70(-1.99%)
Apr 10, 2014 2546 2555 2379 2403 0 -144.56(-5.68%)
Apr 09, 2014 2478 2559 2463 2547 0 +83.63(+3.39%)
Apr 08, 2014 2501 2519 2430 2463 0 -35.11(-1.41%)
Apr 07, 2014 2472 2540 2428 2499 0 +17.97(+0.72%)
Apr 04, 2014 2601 2615 2459 2481 0 -100.52(-3.89%)
Apr 03, 2014 2640 2652 2539 2581 0 -50.71(-1.93%)
Apr 02, 2014 2657 2687 2603 2632 0 +5.21(+0.20%)
Apr 01, 2014 2581 2653 2569 2627 0 +72.90(+2.85%)
Mar 31, 2014 2511 2576 2498 2554 0 +67.18(+2.70%)
Mar 28, 2014 2556 2596 2470 2487 0 -79.14(-3.08%)
Mar 27, 2014 2559 2611 2502 2566 0 +6.65(+0.26%)
Mar 26, 2014 2609 2647 2555 2559 0 -30.90(-1.19%)
Mar 25, 2014 2593 2659 2544 2590 0 +7.18(+0.28%)
Mar 24, 2014 2628 2648 2493 2583 0 -40.30(-1.54%)
Mar 21, 2014 2771 2794 2594 2623 0 -132.27(-4.80%)
Mar 20, 2014 2760 2792 2728 2755 0 -17.32(-0.62%)
Mar 19, 2014 2816 2837 2750 2773 0 -29.27(-1.04%)
Mar 18, 2014 2737 2815 2732 2802 0 +71.58(+2.62%)
Mar 17, 2014 2730 2782 2701 2730 0 +25.52(+0.94%)
Mar 14, 2014 2730 2767 2677 2705 0 -42.35(-1.54%)
Mar 13, 2014 2818 2834 2726 2747 0 -62.07(-2.21%)
Mar 12, 2014 2765 2825 2750 2809 0 +23.36(+0.84%)
Mar 11, 2014 2805 2831 2767 2786 0 -11.92(-0.43%)
Mar 10, 2014 2760 2813 2727 2798 0 +32.06(+1.16%)
Mar 07, 2014 2828 2844 2691 2766 0 -34.44(-1.23%)
Mar 06, 2014 2891 2915 2772 2800 0 -72.51(-2.52%)
Mar 05, 2014 2885 2906 2854 2873 0 -4.29(-0.15%)
Mar 04, 2014 2867 2901 2850 2877 0 +49.46(+1.75%)
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.