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 (%)
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%)
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.