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 (%)
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%)
Sep 01, 2017 3275 3312 3245 3294 0 +20.31(+0.62%)
Aug 31, 2017 3197 3290 3180 3273 0 +89.44(+2.81%)
Aug 30, 2017 3088 3209 3079 3184 0 +96.08(+3.11%)
Aug 29, 2017 3049 3100 3039 3088 0 +16.00(+0.52%)
Aug 28, 2017 3057 3103 3036 3072 0 +43.08(+1.42%)
Aug 25, 2017 3053 3072 3023 3029 0 -15.22(-0.50%)
Aug 24, 2017 3027 3056 3008 3044 0 +22.79(+0.75%)
Aug 23, 2017 3024 3046 3005 3021 0 -14.53(-0.48%)
Aug 22, 2017 2997 3050 2992 3036 0 +47.76(+1.60%)
Aug 21, 2017 2976 3004 2964 2988 0 +11.46(+0.39%)
Aug 18, 2017 2977 3006 2962 2976 0 -7.44(-0.25%)
Aug 17, 2017 3036 3051 2979 2984 0 -62.06(-2.04%)
Aug 16, 2017 3049 3075 3024 3046 0 +10.45(+0.34%)
Aug 15, 2017 3049 3063 3023 3036 0 -9.62(-0.32%)
Aug 14, 2017 3031 3058 3017 3045 0 +35.52(+1.18%)
Aug 11, 2017 3006 3031 2983 3010 0 +11.81(+0.39%)
Aug 10, 2017 3067 3078 2988 2998 0 -89.74(-2.91%)
Aug 09, 2017 3063 3108 3049 3088 0 +5.66(+0.18%)
Aug 08, 2017 3095 3112 3066 3082 0 -22.24(-0.72%)
Aug 07, 2017 3083 3115 3066 3104 0 +18.28(+0.59%)
Aug 04, 2017 3084 3104 3052 3086 0 +1.27(+0.04%)
Aug 03, 2017 3110 3132 3061 3085 0 -14.62(-0.47%)
Aug 02, 2017 3088 3115 3059 3099 0 +18.03(+0.59%)
Aug 01, 2017 3108 3121 3065 3081 0 -23.34(-0.75%)
Jul 31, 2017 3104 3140 3089 3104 0 -7.67(-0.25%)
Jul 28, 2017 3088 3131 3066 3112 0 +22.34(+0.72%)
Jul 27, 2017 3153 3170 3062 3090 0 -53.00(-1.69%)
Jul 26, 2017 3121 3163 3099 3143 0 +12.76(+0.41%)
Jul 25, 2017 3166 3174 3116 3130 0 -28.59(-0.91%)
Jul 24, 2017 3135 3168 3110 3159 0 +24.43(+0.78%)
Jul 21, 2017 3116 3151 3105 3134 0 +14.20(+0.46%)
Jul 20, 2017 3102 3144 3089 3120 0 +24.34(+0.79%)
Jul 19, 2017 3089 3115 3064 3096 0 +24.54(+0.80%)
Jul 18, 2017 3066 3081 3038 3071 0 +2.87(+0.09%)
Jul 17, 2017 3071 3110 3048 3068 0 -5.68(-0.18%)
Jul 14, 2017 3073 3094 3045 3074 0 +11.92(+0.39%)
Jul 13, 2017 3037 3087 3007 3062 0 +28.54(+0.94%)
Jul 12, 2017 3032 3050 3007 3034 0 +20.75(+0.69%)
Jul 11, 2017 3015 3038 2983 3013 0 +8.75(+0.29%)
Jul 10, 2017 3010 3026 2976 3004 0 -5.90(-0.20%)
Jul 07, 2017 3006 3033 2984 3010 0 +12.53(+0.42%)
Jul 06, 2017 3022 3040 2978 2997 0 -46.44(-1.53%)
Jul 05, 2017 3010 3053 2992 3044 0 +39.68(+1.32%)
Jul 03, 2017 3012 3040 2994 3004 0 +5.03(+0.17%)
Jun 30, 2017 3037 3048 2984 2999 0 -27.88(-0.92%)
Jun 29, 2017 3067 3075 2990 3027 0 -43.39(-1.41%)
Jun 28, 2017 3020 3083 2998 3070 0 +63.46(+2.11%)
Jun 27, 2017 3075 3095 3004 3007 0 -70.56(-2.29%)
Jun 26, 2017 3087 3109 3046 3077 0 -3.29(-0.11%)
Jun 23, 2017 3083 3108 3033 3081 0 -6.65(-0.22%)
Jun 22, 2017 3059 3133 3046 3087 0 +46.08(+1.52%)
Jun 21, 2017 2932 3055 2922 3041 0 +120.07(+4.11%)
Jun 20, 2017 2884 2961 2863 2921 0 +41.02(+1.42%)
Jun 19, 2017 2824 2893 2812 2880 0 +63.33(+2.25%)
Jun 16, 2017 2830 2850 2788 2817 0 -15.56(-0.55%)
Jun 15, 2017 2832 2849 2796 2832 0 -12.76(-0.45%)
Jun 14, 2017 2836 2874 2813 2845 0 +3.18(+0.11%)
Jun 13, 2017 2839 2856 2821 2842 0 +1.92(+0.07%)
Jun 12, 2017 2830 2879 2801 2840 0 +9.93(+0.35%)
Jun 09, 2017 2819 2872 2799 2830 0 +7.17(+0.25%)
Jun 08, 2017 2816 2839 2795 2823 0 +7.05(+0.25%)
Jun 07, 2017 2815 2841 2795 2816 0 +5.38(+0.19%)
Jun 06, 2017 2823 2839 2796 2811 0 -20.29(-0.72%)
Jun 05, 2017 2853 2866 2805 2831 0 -7.53(-0.27%)
Jun 02, 2017 2798 2850 2788 2838 0 +51.79(+1.86%)
Jun 01, 2017 2763 2807 2750 2787 0 +30.12(+1.09%)
May 31, 2017 2746 2769 2720 2757 0 +15.86(+0.58%)
May 30, 2017 2771 2781 2733 2741 0 -33.33(-1.20%)
May 26, 2017 2786 2802 2762 2774 0 -11.29(-0.41%)
May 25, 2017 2798 2810 2773 2785 0 -4.22(-0.15%)
May 24, 2017 2789 2805 2760 2789 0 +5.00(+0.18%)
May 23, 2017 2774 2802 2757 2784 0 +12.48(+0.45%)
May 22, 2017 2766 2793 2738 2772 0 -8.68(-0.31%)
May 19, 2017 2799 2822 2771 2781 0 -18.01(-0.64%)
May 18, 2017 2782 2824 2764 2799 0 +28.86(+1.04%)
May 17, 2017 2800 2820 2760 2770 0 -52.48(-1.86%)
May 16, 2017 2818 2841 2798 2822 0 +5.53(+0.20%)
May 15, 2017 2799 2829 2786 2817 0 +13.68(+0.49%)
May 12, 2017 2809 2828 2784 2803 0 -0.37(-0.01%)
May 11, 2017 2802 2820 2770 2803 0 -6.99(-0.25%)
May 10, 2017 2830 2845 2787 2810 0 -21.80(-0.77%)
May 09, 2017 2816 2845 2806 2832 0 +19.89(+0.71%)
May 08, 2017 2852 2864 2798 2812 0 -44.96(-1.57%)
May 05, 2017 2891 2904 2838 2857 0 -34.19(-1.18%)
May 04, 2017 2874 2913 2855 2892 0 +29.36(+1.03%)
May 03, 2017 2861 2878 2839 2862 0 -9.17(-0.32%)
May 02, 2017 2877 2896 2846 2871 0 +2.33(+0.08%)
May 01, 2017 2869 2895 2852 2869 0 +4.67(+0.16%)
Apr 28, 2017 2859 2886 2831 2864 0 +10.08(+0.35%)
Apr 27, 2017 2838 2879 2818 2854 0 -15.32(-0.53%)
Apr 26, 2017 2872 2898 2846 2870 0 +2.28(+0.08%)
Apr 25, 2017 2852 2888 2839 2867 0 +42.65(+1.51%)
Apr 24, 2017 2821 2841 2802 2825 0 +35.03(+1.26%)
Apr 21, 2017 2817 2830 2779 2790 0 -25.25(-0.90%)
Apr 20, 2017 2811 2830 2792 2815 0 +10.10(+0.36%)
Apr 19, 2017 2811 2826 2792 2805 0 +5.91(+0.21%)
Apr 18, 2017 2819 2834 2778 2799 0 -27.05(-0.96%)
Apr 17, 2017 2814 2837 2803 2826 0 -1.92(-0.07%)
Apr 13, 2017 2823 2855 2804 2828 0 +8.00(+0.28%)
Apr 12, 2017 2828 2843 2799 2820 0 +6.62(+0.24%)
Apr 11, 2017 2819 2837 2788 2813 0 -5.90(-0.21%)
Apr 10, 2017 2831 2851 2810 2819 0 -10.26(-0.36%)
Apr 07, 2017 2819 2845 2799 2829 0 +17.37(+0.62%)
Apr 06, 2017 2808 2832 2790 2812 0 +2.79(+0.10%)
Apr 05, 2017 2843 2864 2801 2809 0 -34.56(-1.22%)
Apr 04, 2017 2834 2857 2820 2844 0 +7.47(+0.26%)
Apr 03, 2017 2853 2875 2821 2836 0 -10.31(-0.36%)
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%)
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.