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, 2017 2843 2873 2823 2847 0 +0.99(+0.03%)
Mar 30, 2017 2850 2866 2825 2846 0 -0.18(-0.01%)
Mar 29, 2017 2849 2877 2826 2846 0 -4.25(-0.15%)
Mar 28, 2017 2855 2879 2831 2850 0 -9.38(-0.33%)
Mar 27, 2017 2824 2879 2810 2859 0 +15.06(+0.53%)
Mar 24, 2017 2847 2866 2824 2844 0 +8.65(+0.31%)
Mar 23, 2017 2849 2868 2824 2836 0 -18.01(-0.63%)
Mar 22, 2017 2855 2873 2825 2854 0 +8.86(+0.31%)
Mar 21, 2017 2913 2931 2835 2845 0 -59.67(-2.05%)
Mar 20, 2017 2901 2924 2878 2905 0 +8.03(+0.28%)
Mar 17, 2017 2889 2938 2861 2897 0 -57.18(-1.94%)
Mar 16, 2017 2983 2991 2923 2954 0 -44.40(-1.48%)
Mar 15, 2017 2966 3016 2950 2998 0 +38.19(+1.29%)
Mar 14, 2017 2957 2981 2940 2960 0 -10.15(-0.34%)
Mar 13, 2017 2971 2982 2938 2970 0 +3.27(+0.11%)
Mar 10, 2017 2963 2992 2923 2967 0 +17.77(+0.60%)
Mar 09, 2017 2932 2971 2909 2949 0 +11.74(+0.40%)
Mar 08, 2017 2911 2954 2901 2937 0 +25.40(+0.87%)
Mar 07, 2017 2925 2945 2895 2912 0 -41.84(-1.42%)
Mar 06, 2017 2964 2976 2931 2954 0 -17.86(-0.60%)
Mar 03, 2017 2943 2978 2923 2972 0 +32.30(+1.10%)
Mar 02, 2017 2946 2978 2919 2939 0 -9.41(-0.32%)
Mar 01, 2017 2952 2978 2915 2949 0 +20.84(+0.71%)
Feb 28, 2017 2916 2957 2897 2928 0 +4.03(+0.14%)
Feb 27, 2017 2866 2929 2856 2924 0 +58.63(+2.05%)
Feb 24, 2017 2851 2875 2804 2865 0 +12.46(+0.44%)
Feb 23, 2017 2856 2873 2819 2853 0 -0.30(-0.01%)
Feb 22, 2017 2860 2886 2841 2853 0 -11.26(-0.39%)
Feb 21, 2017 2879 2891 2845 2864 0 -13.54(-0.47%)
Feb 17, 2017 2878 2878 2878 2878 0 +7.19(+0.25%)
Feb 16, 2017 2879 2899 2838 2871 0 -9.83(-0.34%)
Feb 15, 2017 2835 2890 2805 2880 0 +61.05(+2.17%)
Feb 14, 2017 2806 2837 2778 2819 0 +18.65(+0.67%)
Feb 13, 2017 2784 2816 2766 2801 0 +27.27(+0.98%)
Feb 10, 2017 2770 2795 2747 2773 0 +7.13(+0.26%)
Feb 09, 2017 2748 2790 2731 2766 0 +3.32(+0.12%)
Feb 08, 2017 2748 2778 2723 2763 0 -45.08(-1.61%)
Feb 07, 2017 2814 2833 2787 2808 0 +4.53(+0.16%)
Feb 06, 2017 2794 2815 2773 2804 0 -0.83(-0.03%)
Feb 03, 2017 2804 2823 2768 2804 0 +40.91(+1.48%)
Feb 02, 2017 2769 2783 2729 2764 0 -39.19(-1.40%)
Feb 01, 2017 2780 2810 2754 2803 0 +35.13(+1.27%)
Jan 31, 2017 2704 2773 2690 2768 0 +49.78(+1.83%)
Jan 30, 2017 2738 2749 2695 2718 0 -24.61(-0.90%)
Jan 27, 2017 2722 2765 2707 2742 0 +30.50(+1.12%)
Jan 26, 2017 2739 2765 2702 2712 0 -15.63(-0.57%)
Jan 25, 2017 2711 2746 2692 2728 0 +31.68(+1.18%)
Jan 24, 2017 2710 2724 2668 2696 0 -12.38(-0.46%)
Jan 23, 2017 2730 2748 2696 2708 0 -24.90(-0.91%)
Jan 20, 2017 2754 2769 2719 2733 0 -6.28(-0.23%)
Jan 19, 2017 2754 2770 2720 2739 0 -21.72(-0.79%)
Jan 18, 2017 2760 2773 2734 2761 0 +14.72(+0.54%)
Jan 17, 2017 2773 2787 2726 2746 0 -42.12(-1.51%)
Jan 13, 2017 2789 2789 2789 2789 0 +0.99(+0.04%)
Jan 12, 2017 2778 2803 2753 2788 0 -2.56(-0.09%)
Jan 11, 2017 2857 2870 2756 2790 0 -64.24(-2.25%)
Jan 10, 2017 2859 2889 2823 2854 0 +18.33(+0.65%)
Jan 09, 2017 2818 2855 2789 2836 0 +45.39(+1.63%)
Jan 06, 2017 2804 2832 2768 2791 0 +18.49(+0.67%)
Jan 05, 2017 2779 2795 2744 2772 0 -1.86(-0.07%)
Jan 04, 2017 2736 2797 2722 2774 0 +48.10(+1.76%)
Jan 03, 2017 2675 2739 2660 2726 0 +76.52(+2.89%)
Dec 30, 2016 2649 2649 2649 2649 0 -25.86(-0.97%)
Dec 29, 2016 2685 2701 2662 2675 0 -11.96(-0.45%)
Dec 28, 2016 2714 2724 2678 2687 0 -24.67(-0.91%)
Dec 27, 2016 2717 2756 2701 2712 0 +1.32(+0.05%)
Dec 23, 2016 2711 2711 2711 2711 0 +32.53(+1.21%)
Dec 22, 2016 2678 2693 2646 2678 0 -1.07(-0.04%)
Dec 21, 2016 2701 2718 2665 2679 0 -25.06(-0.93%)
Dec 20, 2016 2701 2725 2675 2704 0 +11.91(+0.44%)
Dec 19, 2016 2719 2755 2669 2692 0 -29.23(-1.07%)
Dec 16, 2016 2739 2763 2710 2721 0 -22.57(-0.82%)
Dec 15, 2016 2734 2761 2709 2744 0 +16.97(+0.62%)
Dec 14, 2016 2715 2751 2699 2727 0 +9.81(+0.36%)
Dec 13, 2016 2693 2751 2679 2717 0 +31.53(+1.17%)
Dec 12, 2016 2669 2706 2644 2686 0 +21.62(+0.81%)
Dec 09, 2016 2683 2728 2631 2664 0 +17.12(+0.65%)
Dec 08, 2016 2633 2663 2585 2647 0 +9.46(+0.36%)
Dec 07, 2016 2656 2678 2589 2638 0 -56.34(-2.09%)
Dec 06, 2016 2696 2712 2666 2694 0 +8.91(+0.33%)
Dec 05, 2016 2708 2727 2664 2685 0 -3.60(-0.13%)
Dec 02, 2016 2686 2723 2658 2689 0 +4.67(+0.17%)
Dec 01, 2016 2722 2729 2670 2684 0 -26.76(-0.99%)
Nov 30, 2016 2771 2780 2705 2711 0 -55.56(-2.01%)
Nov 29, 2016 2765 2795 2746 2766 0 +7.75(+0.28%)
Nov 28, 2016 2781 2794 2742 2758 0 -30.15(-1.08%)
Nov 25, 2016 2789 2801 2761 2789 0 +4.71(+0.17%)
Nov 23, 2016 2784 2784 2784 2784 0 +1.25(+0.04%)
Nov 22, 2016 2827 2836 2754 2783 0 -32.72(-1.16%)
Nov 21, 2016 2797 2833 2781 2815 0 +24.38(+0.87%)
Nov 18, 2016 2821 2841 2772 2791 0 -33.78(-1.20%)
Nov 17, 2016 2816 2843 2783 2825 0 +7.15(+0.25%)
Nov 16, 2016 2844 2869 2806 2818 0 -29.86(-1.05%)
Nov 15, 2016 2858 2882 2796 2847 0 -10.30(-0.36%)
Nov 14, 2016 2845 2891 2807 2858 0 +19.23(+0.68%)
Nov 11, 2016 2850 2873 2788 2839 0 -36.99(-1.29%)
Nov 10, 2016 2875 2928 2826 2876 0 +38.27(+1.35%)
Nov 09, 2016 2760 2932 2740 2837 0 +205.53(+7.81%)
Nov 08, 2016 2623 2662 2596 2632 0 +3.91(+0.15%)
Nov 07, 2016 2583 2647 2567 2628 0 +98.02(+3.87%)
Nov 04, 2016 2480 2570 2472 2530 0 +30.43(+1.22%)
Nov 03, 2016 2551 2565 2491 2499 0 -42.64(-1.68%)
Nov 02, 2016 2581 2589 2536 2542 0 -46.55(-1.80%)
Nov 01, 2016 2569 2609 2543 2589 0 +22.56(+0.88%)
Oct 31, 2016 2617 2625 2559 2566 0 -38.95(-1.50%)
Oct 28, 2016 2656 2668 2565 2605 0 -104.42(-3.85%)
Oct 27, 2016 2718 2754 2692 2709 0 +15.42(+0.57%)
Oct 26, 2016 2684 2722 2664 2694 0 +28.42(+1.07%)
Oct 25, 2016 2678 2693 2650 2666 0 -14.40(-0.54%)
Oct 24, 2016 2694 2706 2666 2680 0 -3.64(-0.14%)
Oct 21, 2016 2712 2726 2668 2684 0 -38.65(-1.42%)
Oct 20, 2016 2700 2749 2690 2722 0 +19.50(+0.72%)
Oct 19, 2016 2722 2734 2692 2703 0 -12.55(-0.46%)
Oct 18, 2016 2711 2741 2698 2715 0 +24.33(+0.90%)
Oct 17, 2016 2683 2714 2659 2691 0 +5.87(+0.22%)
Oct 14, 2016 2735 2745 2681 2685 0 -36.49(-1.34%)
Oct 13, 2016 2690 2746 2684 2722 0 +7.25(+0.27%)
Oct 12, 2016 2763 2777 2709 2714 0 -43.47(-1.58%)
Oct 11, 2016 2808 2820 2736 2758 0 -97.88(-3.43%)
Oct 10, 2016 2861 2880 2840 2856 0 +9.53(+0.33%)
Oct 07, 2016 2850 2858 2819 2846 0 -3.57(-0.13%)
Oct 06, 2016 2871 2889 2832 2850 0 -47.87(-1.65%)
Oct 05, 2016 2895 2923 2878 2898 0 +8.25(+0.29%)
Oct 04, 2016 2898 2925 2877 2889 0 -63.27(-2.14%)
Sep 26, 2016 2973 2981 2934 2953 0 -30.24(-1.01%)
Sep 23, 2016 2991 3019 2973 2983 0 -11.18(-0.37%)
Sep 22, 2016 2991 3007 2959 2994 0 +17.24(+0.58%)
Sep 21, 2016 2972 2990 2922 2977 0 +17.84(+0.60%)
Sep 20, 2016 2934 2977 2920 2959 0 +48.68(+1.67%)
Sep 19, 2016 2923 2947 2898 2910 0 -8.26(-0.28%)
Sep 16, 2016 2903 2933 2880 2919 0 +5.62(+0.19%)
Sep 15, 2016 2876 2928 2856 2913 0 +37.34(+1.30%)
Sep 14, 2016 2861 2905 2853 2876 0 +19.81(+0.69%)
Sep 13, 2016 2881 2889 2827 2856 0 -43.67(-1.51%)
Sep 12, 2016 2819 2907 2814 2899 0 +69.54(+2.46%)
Sep 09, 2016 2882 2896 2828 2830 0 -76.81(-2.64%)
Sep 08, 2016 2893 2923 2873 2907 0 +7.69(+0.27%)
Sep 07, 2016 2889 2921 2875 2899 0 +8.22(+0.28%)
Sep 06, 2016 2873 2914 2859 2891 0 +25.61(+0.89%)
Sep 02, 2016 2865 2865 2865 2865 0 +0.74(+0.03%)
Sep 01, 2016 2879 2886 2840 2864 0 -5.98(-0.21%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
Aug 01, 2016 2929 2990 2917 2961 0 +52.26(+1.80%)
Jul 29, 2016 2897 2926 2868 2909 0 +8.33(+0.29%)
Jul 28, 2016 2893 2921 2852 2901 0 +6.21(+0.21%)
Jul 27, 2016 2838 2905 2827 2894 0 +58.61(+2.07%)
Jul 26, 2016 2850 2881 2808 2836 0 -65.01(-2.24%)
Jul 25, 2016 2878 2915 2851 2901 0 +23.72(+0.82%)
Jul 22, 2016 2876 2903 2851 2877 0 +7.88(+0.27%)
Jul 21, 2016 2854 2886 2830 2869 0 +46.76(+1.66%)
Jul 20, 2016 2783 2835 2769 2822 0 +44.27(+1.59%)
Jul 19, 2016 2801 2821 2767 2778 0 -28.10(-1.00%)
Jul 18, 2016 2803 2822 2780 2806 0 +9.08(+0.32%)
Jul 15, 2016 2771 2824 2755 2797 0 +38.38(+1.39%)
Jul 14, 2016 2770 2780 2733 2759 0 +13.06(+0.48%)
Jul 13, 2016 2790 2795 2741 2746 0 -33.39(-1.20%)
Jul 12, 2016 2779 2805 2760 2779 0 +15.14(+0.55%)
Jul 11, 2016 2787 2805 2757 2764 0 -13.61(-0.49%)
Jul 08, 2016 2778 2787 2729 2778 0 +48.51(+1.78%)
Jul 07, 2016 2727 2747 2700 2729 0 +64.49(+2.42%)
Jul 06, 2016 2665 2665 2665 2665 0 +0.44(+0.02%)
Jul 05, 2016 2679 2693 2640 2664 0 -20.75(-0.77%)
Jul 01, 2016 2685 2685 2685 2685 0 +46.84(+1.78%)
Jun 30, 2016 2616 2645 2588 2638 0 +27.74(+1.06%)
Jun 29, 2016 2600 2635 2572 2610 0 +38.43(+1.49%)
Jun 28, 2016 2517 2580 2509 2572 0 +86.08(+3.46%)
Jun 27, 2016 2528 2552 2470 2486 0 -59.40(-2.33%)
Jun 24, 2016 2564 2612 2536 2545 0 -110.54(-4.16%)
Jun 23, 2016 2637 2661 2617 2656 0 +44.50(+1.70%)
Jun 22, 2016 2589 2660 2573 2611 0 +22.20(+0.86%)
Jun 21, 2016 2636 2643 2572 2589 0 -38.26(-1.46%)
Jun 20, 2016 2643 2671 2618 2627 0 +14.22(+0.54%)
Jun 17, 2016 2661 2673 2606 2613 0 -40.72(-1.53%)
Jun 16, 2016 2635 2668 2612 2654 0 +6.48(+0.24%)
Jun 15, 2016 2671 2694 2640 2647 0 -13.91(-0.52%)
Jun 14, 2016 2663 2690 2631 2661 0 -12.12(-0.45%)
Jun 13, 2016 2694 2725 2668 2673 0 -26.72(-0.99%)
Jun 10, 2016 2723 2735 2679 2700 0 -48.02(-1.75%)
Jun 09, 2016 2777 2802 2739 2748 0 -40.57(-1.45%)
Jun 08, 2016 2798 2812 2765 2789 0 -7.10(-0.25%)
Jun 07, 2016 2824 2841 2777 2796 0 -74.85(-2.61%)
Jun 06, 2016 2848 2883 2822 2871 0 +24.28(+0.85%)
Jun 03, 2016 2866 2876 2807 2846 0 -22.30(-0.78%)
Jun 02, 2016 2839 2874 2823 2869 0 +33.29(+1.17%)
Jun 01, 2016 2830 2858 2805 2835 0 -2.62(-0.09%)
May 31, 2016 2823 2857 2808 2838 0 +31.54(+1.12%)
May 27, 2016 2806 2806 2806 2806 0 +19.58(+0.70%)
May 26, 2016 2791 2816 2764 2787 0 -9.48(-0.34%)
May 25, 2016 2779 2815 2758 2796 0 +32.20(+1.16%)
May 24, 2016 2714 2774 2700 2764 0 +69.29(+2.57%)
May 23, 2016 2688 2725 2671 2695 0 +11.48(+0.43%)
May 20, 2016 2656 2702 2648 2683 0 +31.56(+1.19%)
May 19, 2016 2669 2690 2623 2652 0 -37.24(-1.38%)
May 18, 2016 2666 2707 2654 2689 0 +18.43(+0.69%)
May 17, 2016 2698 2716 2656 2671 0 -36.16(-1.34%)
May 16, 2016 2666 2717 2658 2707 0 +48.22(+1.81%)
May 13, 2016 2641 2692 2632 2659 0 +5.31(+0.20%)
May 12, 2016 2694 2705 2623 2653 0 -31.00(-1.15%)
May 11, 2016 2759 2768 2681 2684 0 -73.93(-2.68%)
May 10, 2016 2746 2768 2707 2758 0 +28.30(+1.04%)
May 09, 2016 2690 2755 2681 2730 0 +47.49(+1.77%)
May 06, 2016 2693 2719 2650 2682 0 -22.64(-0.84%)
May 05, 2016 2702 2729 2672 2705 0 +19.91(+0.74%)
May 04, 2016 2726 2742 2670 2685 0 -60.52(-2.20%)
May 03, 2016 2781 2800 2733 2746 0 -53.36(-1.91%)
May 02, 2016 2781 2810 2736 2799 0 +24.83(+0.90%)
Apr 29, 2016 2822 2867 2743 2774 0 -119.45(-4.13%)
Apr 28, 2016 2913 2970 2862 2894 0 -35.06(-1.20%)
Apr 27, 2016 2959 2969 2909 2929 0 -33.82(-1.14%)
Apr 26, 2016 2994 3012 2945 2963 0 -32.35(-1.08%)
Apr 25, 2016 2989 3013 2970 2995 0 +4.96(+0.17%)
Apr 22, 2016 2989 3014 2946 2990 0 -0.84(-0.03%)
Apr 21, 2016 2926 2998 2915 2991 0 +65.56(+2.24%)
Apr 20, 2016 2932 2960 2898 2925 0 +0.82(+0.03%)
Apr 19, 2016 2943 2969 2904 2924 0 -42.87(-1.44%)
Apr 18, 2016 2923 2981 2912 2967 0 +37.86(+1.29%)
Apr 15, 2016 2935 2949 2892 2929 0 -1.14(-0.04%)
Apr 14, 2016 2927 2954 2904 2931 0 +2.43(+0.08%)
Apr 13, 2016 2914 2947 2886 2928 0 +32.13(+1.11%)
Apr 12, 2016 2853 2907 2836 2896 0 +41.89(+1.47%)
Apr 11, 2016 2890 2910 2840 2854 0 -26.46(-0.92%)
Apr 08, 2016 2924 2944 2855 2881 0 -17.84(-0.62%)
Apr 07, 2016 2944 2974 2879 2898 0 -55.73(-1.89%)
Apr 06, 2016 2837 2959 2832 2954 0 +125.54(+4.44%)
Apr 05, 2016 2805 2869 2791 2829 0 +2.09(+0.07%)
Apr 04, 2016 2821 2860 2802 2826 0 +10.04(+0.36%)
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.