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 (%)
Nov 30, 2017 2953 3002 2925 2975 0 +34.56(+1.18%)
Nov 29, 2017 2937 2981 2906 2940 0 +11.08(+0.38%)
Nov 28, 2017 2928 2945 2891 2929 0 +12.27(+0.42%)
Nov 27, 2017 2927 2952 2894 2917 0 -8.95(-0.31%)
Nov 24, 2017 2930 2951 2915 2926 0 -8.06(-0.27%)
Nov 22, 2017 2927 2953 2914 2934 0 +10.00(+0.34%)
Nov 21, 2017 2913 2945 2896 2924 0 +19.12(+0.66%)
Nov 20, 2017 2934 2951 2889 2905 0 -27.43(-0.94%)
Nov 17, 2017 2928 2951 2912 2932 0 -0.39(-0.01%)
Nov 16, 2017 2893 2945 2880 2933 0 +42.41(+1.47%)
Nov 15, 2017 2878 2914 2855 2890 0 +3.71(+0.13%)
Nov 14, 2017 2926 2939 2858 2886 0 -46.85(-1.60%)
Nov 13, 2017 2937 2962 2908 2933 0 -19.85(-0.67%)
Nov 10, 2017 2943 2968 2910 2953 0 +0.03(+0.00%)
Nov 09, 2017 2948 2977 2910 2953 0 -9.85(-0.33%)
Nov 08, 2017 2980 3003 2940 2963 0 -1.28(-0.04%)
Nov 07, 2017 2947 2990 2927 2964 0 +19.04(+0.65%)
Nov 06, 2017 2957 2990 2923 2945 0 -16.46(-0.56%)
Nov 03, 2017 2930 2979 2915 2962 0 +29.13(+0.99%)
Nov 02, 2017 2958 2995 2905 2933 0 -21.45(-0.73%)
Nov 01, 2017 2959 3006 2932 2954 0 -9.31(-0.31%)
Oct 31, 2017 2985 3009 2938 2963 0 -15.69(-0.53%)
Oct 30, 2017 2972 3025 2940 2979 0 +1.26(+0.04%)
Oct 27, 2017 2962 3004 2904 2978 0 -12.16(-0.41%)
Oct 26, 2017 2965 3029 2913 2990 0 -115.32(-3.71%)
Oct 25, 2017 3132 3153 3069 3105 0 -28.55(-0.91%)
Oct 24, 2017 3161 3175 3081 3134 0 -29.99(-0.95%)
Oct 23, 2017 3197 3211 3151 3164 0 -28.23(-0.88%)
Oct 20, 2017 3219 3235 3159 3192 0 -79.10(-2.42%)
Oct 19, 2017 3283 3309 3242 3271 0 -6.94(-0.21%)
Oct 18, 2017 3308 3329 3263 3278 0 -18.89(-0.57%)
Oct 17, 2017 3278 3328 3253 3297 0 +33.45(+1.02%)
Oct 16, 2017 3278 3318 3244 3263 0 -5.54(-0.17%)
Oct 13, 2017 3276 3294 3241 3269 0 -5.08(-0.16%)
Oct 12, 2017 3294 3312 3251 3274 0 -21.74(-0.66%)
Oct 11, 2017 3299 3322 3266 3296 0 -11.58(-0.35%)
Oct 10, 2017 3295 3324 3278 3307 0 +13.36(+0.41%)
Oct 09, 2017 3305 3324 3275 3294 0 -4.43(-0.13%)
Oct 06, 2017 3307 3336 3276 3298 0 -14.86(-0.45%)
Oct 05, 2017 3312 3359 3260 3313 0 -7.17(-0.22%)
Oct 04, 2017 3307 3336 3278 3320 0 +5.12(+0.15%)
Oct 03, 2017 3329 3343 3284 3315 0 -8.99(-0.27%)
Oct 02, 2017 3295 3344 3268 3324 0 +43.90(+1.34%)
Sep 29, 2017 3249 3294 3209 3280 0 +34.75(+1.07%)
Sep 28, 2017 3251 3293 3209 3246 0 -15.18(-0.47%)
Sep 27, 2017 3271 3297 3240 3261 0 -4.52(-0.14%)
Sep 26, 2017 3289 3313 3253 3265 0 -18.92(-0.58%)
Sep 25, 2017 3276 3318 3255 3284 0 +10.33(+0.32%)
Sep 22, 2017 3259 3296 3228 3274 0 -2.61(-0.08%)
Sep 21, 2017 3288 3313 3257 3277 0 -17.06(-0.52%)
Sep 20, 2017 3268 3312 3247 3294 0 +36.29(+1.11%)
Sep 19, 2017 3275 3287 3240 3257 0 -11.86(-0.36%)
Sep 18, 2017 3276 3299 3245 3269 0 -0.48(-0.01%)
Sep 15, 2017 3289 3307 3246 3270 0 -7.88(-0.24%)
Sep 14, 2017 3284 3315 3246 3278 0 -19.38(-0.59%)
Sep 13, 2017 3314 3330 3273 3297 0 -23.74(-0.71%)
Sep 12, 2017 3316 3332 3268 3321 0 +28.06(+0.85%)
Sep 11, 2017 3296 3328 3250 3293 0 +8.00(+0.24%)
Sep 08, 2017 3294 3325 3262 3285 0 -11.51(-0.35%)
Sep 07, 2017 3264 3335 3225 3296 0 +19.59(+0.60%)
Sep 06, 2017 3276 3301 3244 3277 0 +18.16(+0.56%)
Sep 05, 2017 3278 3298 3222 3258 0 -35.20(-1.07%)
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.