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 (%)
Mar 31, 2016 2711 2765 2700 2738 0 +33.37(+1.23%)
Mar 30, 2016 2728 2766 2688 2705 0 -12.66(-0.47%)
Mar 29, 2016 2694 2723 2648 2717 0 +19.45(+0.72%)
Mar 28, 2016 2724 2756 2684 2698 0 -14.94(-0.55%)
Mar 24, 2016 2713 2713 2713 2713 0 +24.09(+0.90%)
Mar 23, 2016 2736 2767 2680 2689 0 -74.78(-2.71%)
Mar 22, 2016 2697 2778 2691 2763 0 +50.38(+1.86%)
Mar 21, 2016 2652 2734 2642 2713 0 +52.83(+1.99%)
Mar 18, 2016 2640 2678 2602 2660 0 +35.52(+1.35%)
Mar 17, 2016 2637 2660 2573 2625 0 -22.23(-0.84%)
Mar 16, 2016 2632 2696 2606 2647 0 +5.24(+0.20%)
Mar 15, 2016 2683 2692 2624 2642 0 -53.34(-1.98%)
Mar 14, 2016 2699 2728 2669 2695 0 -5.17(-0.19%)
Mar 11, 2016 2684 2712 2652 2700 0 +53.76(+2.03%)
Mar 10, 2016 2665 2702 2616 2646 0 -1.21(-0.05%)
Mar 09, 2016 2692 2707 2617 2648 0 -46.13(-1.71%)
Mar 08, 2016 2747 2767 2686 2694 0 -65.11(-2.36%)
Mar 07, 2016 2693 2779 2681 2759 0 +53.30(+1.97%)
Mar 04, 2016 2733 2749 2681 2706 0 -12.81(-0.47%)
Mar 03, 2016 2749 2761 2698 2718 0 -32.28(-1.17%)
Mar 02, 2016 2750 2786 2713 2751 0 -7.02(-0.25%)
Mar 01, 2016 2692 2761 2645 2758 0 +108.66(+4.10%)
Feb 29, 2016 2697 2728 2644 2649 0 -55.61(-2.06%)
Feb 26, 2016 2725 2754 2676 2705 0 -0.35(-0.01%)
Feb 25, 2016 2709 2734 2674 2705 0 +15.38(+0.57%)
Feb 24, 2016 2664 2697 2607 2690 0 +13.25(+0.50%)
Feb 23, 2016 2714 2741 2666 2676 0 -45.50(-1.67%)
Feb 22, 2016 2718 2748 2687 2722 0 +22.39(+0.83%)
Feb 19, 2016 2682 2730 2653 2700 0 +4.02(+0.15%)
Feb 18, 2016 2744 2775 2689 2696 0 -46.39(-1.69%)
Feb 17, 2016 2719 2774 2678 2742 0 +35.18(+1.30%)
Feb 16, 2016 2677 2720 2655 2707 0 +68.92(+2.61%)
Feb 12, 2016 2638 2638 2638 2638 0 +62.60(+2.43%)
Feb 11, 2016 2550 2620 2523 2575 0 -44.01(-1.68%)
Feb 10, 2016 2619 2647 2615 2619 0 +22.93(+0.88%)
Feb 09, 2016 2529 2652 2511 2596 0 +11.56(+0.45%)
Feb 08, 2016 2588 2638 2526 2585 0 -42.85(-1.63%)
Feb 05, 2016 2700 2723 2592 2628 0 -81.37(-3.00%)
Feb 04, 2016 2695 2767 2664 2709 0 +1.81(+0.07%)
Feb 03, 2016 2680 2727 2599 2707 0 +50.61(+1.91%)
Feb 02, 2016 2693 2714 2629 2657 0 -65.93(-2.42%)
Feb 01, 2016 2686 2744 2654 2722 0 +14.85(+0.55%)
Jan 29, 2016 2679 2741 2621 2708 0 +8.97(+0.33%)
Jan 28, 2016 2794 2806 2652 2699 0 -85.91(-3.09%)
Jan 27, 2016 2877 2906 2759 2785 0 -67.05(-2.35%)
Jan 26, 2016 2851 2890 2796 2852 0 +0.86(+0.03%)
Jan 25, 2016 2885 2941 2836 2851 0 -46.83(-1.62%)
Jan 22, 2016 2864 2914 2829 2898 0 +91.50(+3.26%)
Jan 21, 2016 2852 2875 2779 2806 0 -45.80(-1.61%)
Jan 20, 2016 2749 2894 2700 2852 0 +50.98(+1.82%)
Jan 19, 2016 2856 2890 2753 2801 0 -45.35(-1.59%)
Jan 15, 2016 2846 2846 2846 2846 0 -55.75(-1.92%)
Jan 14, 2016 2818 2948 2755 2902 0 +97.05(+3.46%)
Jan 13, 2016 2945 2974 2791 2805 0 -134.51(-4.58%)
Jan 12, 2016 2931 2991 2854 2939 0 +27.99(+0.96%)
Jan 11, 2016 2983 2995 2838 2911 0 -54.19(-1.83%)
Jan 08, 2016 3015 3052 2957 2966 0 -33.41(-1.11%)
Jan 07, 2016 3042 3085 2990 2999 0 -111.92(-3.60%)
Jan 06, 2016 3070 3143 3051 3111 0 -11.84(-0.38%)
Jan 05, 2016 3137 3166 3096 3123 0 +5.58(+0.18%)
Jan 04, 2016 3160 3174 3076 3117 0 -103.72(-3.22%)
Dec 31, 2015 3221 3221 3221 3221 0 -22.27(-0.69%)
Dec 30, 2015 3264 3277 3231 3243 0 -24.89(-0.76%)
Dec 29, 2015 3229 3282 3214 3268 0 +57.13(+1.78%)
Dec 28, 2015 3226 3246 3188 3211 0 -28.48(-0.88%)
Dec 24, 2015 3239 3239 3239 3239 0 +13.10(+0.41%)
Dec 23, 2015 3225 3249 3192 3226 0 +38.79(+1.22%)
Dec 22, 2015 3188 3218 3156 3188 0 +13.75(+0.43%)
Dec 21, 2015 3176 3203 3134 3174 0 +18.29(+0.58%)
Dec 18, 2015 3167 3204 3135 3156 0 -30.39(-0.95%)
Dec 17, 2015 3243 3265 3172 3186 0 -51.02(-1.58%)
Dec 16, 2015 3209 3247 3168 3237 0 +57.12(+1.80%)
Dec 15, 2015 3136 3209 3122 3180 0 +82.82(+2.67%)
Dec 14, 2015 3083 3118 3027 3097 0 +22.77(+0.74%)
Dec 11, 2015 3119 3156 3064 3074 0 -88.42(-2.80%)
Dec 10, 2015 3141 3185 3114 3163 0 +32.40(+1.04%)
Dec 09, 2015 3155 3192 3106 3130 0 -43.00(-1.36%)
Dec 08, 2015 3103 3193 3087 3173 0 +42.29(+1.35%)
Dec 07, 2015 3177 3194 3108 3131 0 -53.00(-1.66%)
Dec 04, 2015 3091 3191 3079 3184 0 +103.21(+3.35%)
Dec 03, 2015 3183 3196 3058 3081 0 -100.28(-3.15%)
Dec 02, 2015 3201 3233 3165 3181 0 -29.41(-0.92%)
Dec 01, 2015 3219 3243 3164 3210 0 +13.84(+0.43%)
Nov 30, 2015 3264 3275 3175 3197 0 -63.44(-1.95%)
Nov 27, 2015 3263 3282 3236 3260 0 +11.55(+0.36%)
Nov 25, 2015 3248 3248 3248 3248 0 +24.94(+0.77%)
Nov 24, 2015 3208 3241 3189 3224 0 -8.67(-0.27%)
Nov 23, 2015 3232 3241 3225 3232 0 +12.13(+0.38%)
Nov 20, 2015 3225 3237 3206 3220 0 -6.04(-0.19%)
Nov 19, 2015 3264 3280 3208 3226 0 -44.06(-1.35%)
Nov 18, 2015 3179 3278 3160 3270 0 +96.15(+3.03%)
Nov 17, 2015 3146 3206 3115 3174 0 +38.87(+1.24%)
Nov 16, 2015 3108 3154 3059 3135 0 +33.27(+1.07%)
Nov 13, 2015 3113 3161 3062 3102 0 -12.38(-0.40%)
Nov 12, 2015 3184 3210 3106 3114 0 -80.46(-2.52%)
Nov 11, 2015 3241 3261 3183 3195 0 -36.52(-1.13%)
Nov 10, 2015 3223 3261 3190 3231 0 +9.72(+0.30%)
Nov 09, 2015 3221 3256 3183 3222 0 -11.91(-0.37%)
Nov 06, 2015 3236 3269 3152 3233 0 -18.45(-0.57%)
Nov 05, 2015 3273 3289 3200 3252 0 -39.28(-1.19%)
Nov 04, 2015 3309 3344 3234 3291 0 -9.16(-0.28%)
Nov 03, 2015 3298 3331 3251 3300 0 -8.06(-0.24%)
Nov 02, 2015 3244 3321 3223 3308 0 +96.92(+3.02%)
Oct 30, 2015 3250 3277 3191 3211 0 -33.04(-1.02%)
Oct 29, 2015 3275 3327 3210 3245 0 -23.54(-0.72%)
Oct 28, 2015 3249 3281 3175 3268 0 +3.52(+0.11%)
Oct 27, 2015 3186 3275 3162 3265 0 +85.95(+2.70%)
Oct 26, 2015 3157 3225 3117 3179 0 +31.69(+1.01%)
Oct 23, 2015 3130 3182 3072 3147 0 +48.06(+1.55%)
Oct 22, 2015 3042 3143 2978 3099 0 +70.78(+2.34%)
Oct 21, 2015 3081 3101 2940 3028 0 +9.73(+0.32%)
Oct 20, 2015 3088 3112 3000 3018 0 -74.67(-2.41%)
Oct 19, 2015 3069 3129 3033 3093 0 +24.21(+0.79%)
Oct 16, 2015 3074 3104 3023 3069 0 +5.38(+0.18%)
Oct 15, 2015 2943 3068 2924 3063 0 +114.24(+3.87%)
Oct 14, 2015 2957 3016 2923 2949 0 +12.87(+0.44%)
Oct 13, 2015 2990 3045 2930 2936 0 -82.71(-2.74%)
Oct 12, 2015 3043 3067 2989 3019 0 +10.81(+0.36%)
Oct 09, 2015 3006 3050 2953 3008 0 +4.05(+0.13%)
Oct 08, 2015 2989 3036 2906 3004 0 +8.60(+0.29%)
Oct 07, 2015 2944 3028 2882 2996 0 +83.57(+2.87%)
Oct 06, 2015 2953 2990 2821 2912 0 -94.46(-3.14%)
Oct 05, 2015 3045 3075 2959 3006 0 -1.39(-0.05%)
Oct 02, 2015 2893 3018 2857 3008 0 +50.93(+1.72%)
Oct 01, 2015 2943 2985 2870 2957 0 +15.11(+0.51%)
Sep 30, 2015 2905 2980 2873 2942 0 +102.57(+3.61%)
Sep 29, 2015 2810 2939 2766 2839 0 +20.86(+0.74%)
Sep 28, 2015 2954 2967 2766 2818 0 -159.08(-5.34%)
Sep 25, 2015 3146 3155 2930 2977 0 -121.27(-3.91%)
Sep 24, 2015 3146 3168 3050 3099 0 -72.54(-2.29%)
Sep 23, 2015 3190 3220 3130 3171 0 -14.71(-0.46%)
Sep 22, 2015 3151 3212 3100 3186 0 -14.93(-0.47%)
Sep 21, 2015 3342 3355 3164 3201 0 -119.31(-3.59%)
Sep 18, 2015 3348 3387 3296 3320 0 -74.58(-2.20%)
Sep 17, 2015 3349 3443 3322 3395 0 +48.78(+1.46%)
Sep 16, 2015 3351 3383 3295 3346 0 -31.26(-0.93%)
Sep 15, 2015 3343 3398 3313 3377 0 +42.26(+1.27%)
Sep 14, 2015 3359 3369 3296 3335 0 -19.53(-0.58%)
Sep 11, 2015 3292 3358 3267 3355 0 +44.16(+1.33%)
Sep 10, 2015 3230 3342 3222 3310 0 +76.55(+2.37%)
Sep 09, 2015 3331 3349 3219 3234 0 -57.82(-1.76%)
Sep 08, 2015 3233 3298 3196 3292 0 +127.77(+4.04%)
Sep 04, 2015 3164 3164 3164 3164 0 -12.71(-0.40%)
Sep 03, 2015 3263 3284 3167 3177 0 -67.60(-2.08%)
Sep 02, 2015 3184 3247 3126 3244 0 +107.67(+3.43%)
Sep 01, 2015 3154 3227 3118 3137 0 -88.94(-2.76%)
Aug 31, 2015 3309 3344 3211 3225 0 -98.21(-2.95%)
Aug 28, 2015 3293 3354 3267 3324 0 +13.78(+0.42%)
Aug 27, 2015 3290 3348 3230 3310 0 +56.95(+1.75%)
Aug 26, 2015 3190 3259 3095 3253 0 +166.01(+5.38%)
Aug 25, 2015 3205 3255 3080 3087 0 +12.30(+0.40%)
Aug 24, 2015 3000 3241 2799 3075 0 -158.95(-4.92%)
Aug 21, 2015 3292 3399 3219 3234 0 -140.23(-4.16%)
Aug 20, 2015 3455 3491 3371 3374 0 -119.07(-3.41%)
Aug 19, 2015 3496 3528 3452 3493 0 -18.00(-0.51%)
Aug 18, 2015 3540 3562 3492 3511 0 -25.46(-0.72%)
Aug 17, 2015 3475 3547 3458 3536 0 +49.37(+1.42%)
Aug 14, 2015 3483 3519 3447 3487 0 -8.52(-0.24%)
Aug 13, 2015 3527 3555 3482 3495 0 -29.55(-0.84%)
Aug 12, 2015 3470 3539 3411 3525 0 +28.47(+0.81%)
Aug 11, 2015 3500 3547 3456 3497 0 -28.97(-0.82%)
Aug 10, 2015 3520 3574 3498 3526 0 +34.04(+0.97%)
Aug 07, 2015 3506 3531 3418 3491 0 -17.73(-0.51%)
Aug 06, 2015 3658 3669 3488 3509 0 -136.37(-3.74%)
Aug 05, 2015 3646 3687 3622 3646 0 +25.75(+0.71%)
Aug 04, 2015 3631 3675 3588 3620 0 +14.46(+0.40%)
Aug 03, 2015 3604 3640 3560 3605 0 +14.39(+0.40%)
Jul 31, 2015 3603 3647 3556 3591 0 +36.11(+1.02%)
Jul 30, 2015 3523 3576 3465 3555 0 +23.00(+0.65%)
Jul 29, 2015 3602 3623 3493 3532 0 -15.00(-0.42%)
Jul 28, 2015 3497 3573 3455 3547 0 +91.33(+2.64%)
Jul 27, 2015 3450 3515 3373 3456 0 +4.49(+0.13%)
Jul 24, 2015 3546 3588 3429 3451 0 -214.86(-5.86%)
Jul 23, 2015 3689 3713 3639 3666 0 -7.31(-0.20%)
Jul 22, 2015 3161 3709 3619 3673 0 -32.30(-0.87%)
Jul 21, 2015 3726 3750 3665 3706 0 -15.94(-0.43%)
Jul 20, 2015 3726 3754 3689 3721 0 +13.59(+0.37%)
Jul 17, 2015 3704 3723 3655 3708 0 +8.15(+0.22%)
Jul 16, 2015 3672 3722 3656 3700 0 +53.92(+1.48%)
Jul 15, 2015 3681 3723 3629 3646 0 +21.03(+0.58%)
Jul 14, 2015 3564 3646 3548 3625 0 +80.09(+2.26%)
Jul 13, 2015 3534 3570 3516 3545 0 +44.26(+1.26%)
Jul 10, 2015 3519 3539 3454 3500 0 +25.60(+0.74%)
Jul 09, 2015 3490 3518 3460 3475 0 +17.22(+0.50%)
Jul 08, 2015 3511 3525 3444 3458 0 -81.48(-2.30%)
Jul 07, 2015 3543 3562 3469 3539 0 +9.35(+0.26%)
Jul 06, 2015 3483 3568 3471 3530 0 +19.23(+0.55%)
Jul 02, 2015 3511 3511 3511 3511 0 -15.17(-0.43%)
Jul 01, 2015 3560 3580 3500 3526 0 +0.53(+0.02%)
Jun 30, 2015 3514 3548 3480 3525 0 +59.58(+1.72%)
Jun 29, 2015 3535 3577 3458 3466 0 -113.27(-3.16%)
Jun 26, 2015 3605 3620 3548 3579 0 -19.26(-0.54%)
Jun 25, 2015 3637 3657 3580 3598 0 -22.54(-0.62%)
Jun 24, 2015 3652 3676 3607 3621 0 -41.09(-1.12%)
Jun 23, 2015 3678 3692 3629 3662 0 +0.54(+0.01%)
Jun 22, 2015 3641 3684 3627 3661 0 +47.14(+1.30%)
Jun 19, 2015 3619 3654 3586 3614 0 +0.30(+0.01%)
Jun 18, 2015 3530 3637 3526 3614 0 +104.33(+2.97%)
Jun 17, 2015 3508 3531 3474 3509 0 +12.35(+0.35%)
Jun 16, 2015 3485 3521 3463 3497 0 +8.87(+0.25%)
Jun 15, 2015 3461 3502 3430 3488 0 +4.01(+0.12%)
Jun 12, 2015 3508 3526 3458 3484 0 -41.68(-1.18%)
Jun 11, 2015 3513 3549 3488 3526 0 +32.92(+0.94%)
Jun 10, 2015 3444 3509 3402 3493 0 +35.36(+1.02%)
Jun 09, 2015 3458 3492 3418 3458 0 -11.80(-0.34%)
Jun 08, 2015 3485 3518 3447 3469 0 -13.87(-0.40%)
Jun 05, 2015 3459 3502 3420 3483 0 +25.73(+0.74%)
Jun 04, 2015 3462 3489 3427 3458 0 -17.49(-0.50%)
Jun 03, 2015 3472 3500 3447 3475 0 +15.18(+0.44%)
Jun 02, 2015 3469 3490 3424 3460 0 -18.42(-0.53%)
Jun 01, 2015 3480 3519 3436 3478 0 +13.60(+0.39%)
May 29, 2015 3478 3505 3443 3465 0 -15.25(-0.44%)
May 28, 2015 3489 3512 3450 3480 0 -21.53(-0.61%)
May 27, 2015 3453 3512 3434 3501 0 +63.73(+1.85%)
May 26, 2015 3469 3492 3414 3438 0 -52.62(-1.51%)
May 22, 2015 3490 3490 3490 3490 0 -1.46(-0.04%)
May 21, 2015 3478 3510 3458 3492 0 +8.17(+0.23%)
May 20, 2015 3462 3511 3418 3484 0 +21.74(+0.63%)
May 19, 2015 3464 3493 3435 3462 0 +1.75(+0.05%)
May 18, 2015 3410 3474 3403 3460 0 +43.46(+1.27%)
May 15, 2015 3426 3452 3389 3417 0 +4.65(+0.14%)
May 14, 2015 3378 3422 3336 3412 0 +59.66(+1.78%)
May 13, 2015 3369 3400 3331 3352 0 -0.82(-0.02%)
May 12, 2015 3330 3374 3288 3353 0 -4.31(-0.13%)
May 11, 2015 3371 3398 3339 3357 0 -0.87(-0.03%)
May 08, 2015 3313 3379 3295 3358 0 +83.48(+2.55%)
May 07, 2015 3280 3315 3223 3275 0 +4.27(+0.13%)
May 06, 2015 3284 3312 3228 3271 0 +7.63(+0.23%)
May 05, 2015 3310 3328 3245 3263 0 -60.64(-1.82%)
May 04, 2015 3325 3383 3303 3324 0 +17.00(+0.51%)
May 01, 2015 3253 3342 3235 3307 0 +98.27(+3.06%)
Apr 30, 2015 3268 3301 3174 3208 0 -83.28(-2.53%)
Apr 29, 2015 3284 3338 3247 3292 0 -3.44(-0.10%)
Apr 28, 2015 3328 3362 3239 3295 0 -26.86(-0.81%)
Apr 27, 2015 3425 3443 3299 3322 0 -91.01(-2.67%)
Apr 24, 2015 3433 3469 3379 3413 0 -58.82(-1.69%)
Apr 23, 2015 3439 3487 3414 3472 0 +33.25(+0.97%)
Apr 22, 2015 3472 3496 3405 3439 0 -6.98(-0.20%)
Apr 21, 2015 3406 3473 3377 3445 0 +66.75(+1.98%)
Apr 20, 2015 3386 3406 3338 3379 0 +21.52(+0.64%)
Apr 17, 2015 3388 3408 3328 3357 0 -65.44(-1.91%)
Apr 16, 2015 3423 3457 3397 3423 0 -0.38(-0.01%)
Apr 15, 2015 3394 3441 3367 3423 0 +46.69(+1.38%)
Apr 14, 2015 3383 3406 3340 3376 0 -6.04(-0.18%)
Apr 13, 2015 3378 3441 3365 3382 0 +3.85(+0.11%)
Apr 10, 2015 3360 3399 3332 3379 0 +28.10(+0.84%)
Apr 09, 2015 3337 3373 3302 3350 0 +19.69(+0.59%)
Apr 08, 2015 3278 3358 3270 3331 0 +60.38(+1.85%)
Apr 07, 2015 3253 3330 3244 3270 0 +26.70(+0.82%)
Apr 06, 2015 3233 3289 3217 3244 0 -11.29(-0.35%)
Apr 02, 2015 3255 3255 3255 3255 0 -1.17(-0.04%)
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.