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 (%)
Sep 28, 2018 3260 3289 3235 3258 0 -5.00(-0.15%)
Sep 27, 2018 3227 3284 3215 3263 0 +40.72(+1.26%)
Sep 26, 2018 3204 3263 3195 3223 0 +22.15(+0.69%)
Sep 25, 2018 3221 3244 3190 3200 0 -11.94(-0.37%)
Sep 24, 2018 3186 3228 3171 3212 0 +13.94(+0.44%)
Sep 21, 2018 3204 3229 3171 3198 0 +3.58(+0.11%)
Sep 20, 2018 3169 3204 3155 3195 0 +35.42(+1.12%)
Sep 19, 2018 3156 3182 3132 3159 0 +1.82(+0.06%)
Sep 18, 2018 3126 3181 3107 3158 0 +28.99(+0.93%)
Sep 17, 2018 3155 3166 3114 3129 0 -26.56(-0.84%)
Sep 14, 2018 3190 3206 3137 3155 0 -26.78(-0.84%)
Sep 13, 2018 3158 3197 3132 3182 0 +34.86(+1.11%)
Sep 12, 2018 3163 3182 3111 3147 0 +5.21(+0.17%)
Sep 11, 2018 3160 3184 3118 3142 0 -28.31(-0.89%)
Sep 10, 2018 3165 3205 3127 3170 0 +21.63(+0.69%)
Sep 07, 2018 3149 3178 3111 3149 0 -12.02(-0.38%)
Sep 06, 2018 3204 3221 3142 3161 0 -47.09(-1.47%)
Sep 05, 2018 3203 3233 3180 3208 0 +1.83(+0.06%)
Sep 04, 2018 3247 3261 3172 3206 0 -51.57(-1.58%)
Aug 31, 2018 3257 3257 3257 3257 0 -1.80(-0.06%)
Aug 30, 2018 3242 3277 3227 3259 0 +15.53(+0.48%)
Aug 29, 2018 3203 3254 3182 3244 0 +42.73(+1.33%)
Aug 28, 2018 3198 3226 3176 3201 0 +12.33(+0.39%)
Aug 27, 2018 3153 3200 3138 3189 0 +50.81(+1.62%)
Aug 24, 2018 3136 3158 3115 3138 0 +5.16(+0.16%)
Aug 23, 2018 3150 3160 3110 3133 0 -19.94(-0.63%)
Aug 22, 2018 3133 3171 3118 3153 0 +14.89(+0.47%)
Aug 21, 2018 3124 3157 3110 3138 0 +18.12(+0.58%)
Aug 20, 2018 3134 3151 3097 3120 0 -7.02(-0.22%)
Aug 17, 2018 3131 3164 3086 3127 0 -8.42(-0.27%)
Aug 16, 2018 3119 3155 3091 3135 0 +24.62(+0.79%)
Aug 15, 2018 3138 3156 3085 3110 0 -48.46(-1.53%)
Aug 14, 2018 3149 3181 3136 3159 0 +16.00(+0.51%)
Aug 13, 2018 3140 3168 3113 3143 0 +1.96(+0.06%)
Aug 10, 2018 3146 3174 3115 3141 0 -20.69(-0.65%)
Aug 09, 2018 3168 3202 3135 3162 0 -4.26(-0.13%)
Aug 08, 2018 3185 3207 3145 3166 0 -38.89(-1.21%)
Aug 07, 2018 3178 3221 3161 3205 0 +48.48(+1.54%)
Aug 06, 2018 3162 3191 3135 3156 0 -15.13(-0.48%)
Aug 03, 2018 3183 3206 3144 3171 0 -6.61(-0.21%)
Aug 02, 2018 3131 3202 3098 3178 0 +36.79(+1.17%)
Aug 01, 2018 3124 3168 3102 3141 0 +14.21(+0.45%)
Jul 31, 2018 3082 3155 3055 3127 0 +71.17(+2.33%)
Jul 30, 2018 3075 3108 3026 3056 0 -25.93(-0.84%)
Jul 27, 2018 3144 3156 3052 3082 0 -48.60(-1.55%)
Jul 26, 2018 3129 3168 3074 3130 0 -47.55(-1.50%)
Jul 25, 2018 3136 3195 3119 3178 0 +42.87(+1.37%)
Jul 24, 2018 3147 3181 3107 3135 0 +33.89(+1.09%)
Jul 23, 2018 3101 3125 3083 3101 0 -4.51(-0.15%)
Jul 20, 2018 3103 3126 3082 3106 0 -3.63(-0.12%)
Jul 19, 2018 3100 3129 3075 3109 0 -0.80(-0.03%)
Jul 18, 2018 3104 3127 3078 3110 0 +0.87(+0.03%)
Jul 17, 2018 3085 3127 3075 3109 0 +7.77(+0.25%)
Jul 16, 2018 3123 3140 3075 3102 0 -14.57(-0.47%)
Jul 13, 2018 3106 3137 3083 3116 0 +8.54(+0.27%)
Jul 12, 2018 3081 3117 3057 3108 0 +47.08(+1.54%)
Jul 11, 2018 3064 3087 3034 3060 0 -18.85(-0.61%)
Jul 10, 2018 3086 3103 3044 3079 0 -1.77(-0.06%)
Jul 09, 2018 3058 3103 3031 3081 0 +30.33(+0.99%)
Jul 06, 2018 2992 3072 2972 3051 0 +132.11(+4.53%)
Jul 05, 2018 2902 2932 2874 2919 0 +38.58(+1.34%)
Jul 03, 2018 2880 2880 2880 2880 0 +0.75(+0.03%)
Jul 02, 2018 2850 2885 2827 2879 0 +20.37(+0.71%)
Jun 29, 2018 2839 2889 2832 2859 0 +35.43(+1.25%)
Jun 28, 2018 2813 2842 2781 2824 0 +18.65(+0.66%)
Jun 27, 2018 2848 2877 2801 2805 0 -35.14(-1.24%)
Jun 26, 2018 2858 2881 2816 2840 0 -14.02(-0.49%)
Jun 25, 2018 2872 2898 2828 2854 0 -27.44(-0.95%)
Jun 22, 2018 2898 2917 2866 2881 0 -9.57(-0.33%)
Jun 21, 2018 2906 2916 2865 2891 0 -16.83(-0.58%)
Jun 20, 2018 2888 2922 2865 2908 0 +28.33(+0.98%)
Jun 19, 2018 2820 2891 2809 2880 0 +39.87(+1.40%)
Jun 18, 2018 2845 2865 2807 2840 0 -37.62(-1.31%)
Jun 15, 2018 2877 2894 2856 2877 0 -5.05(-0.18%)
Jun 14, 2018 2866 2902 2841 2882 0 +22.24(+0.78%)
Jun 13, 2018 2882 2904 2849 2860 0 -17.10(-0.59%)
Jun 12, 2018 2866 2895 2845 2877 0 +9.43(+0.33%)
Jun 11, 2018 2862 2888 2841 2868 0 +4.70(+0.16%)
Jun 08, 2018 2853 2883 2834 2863 0 +5.58(+0.20%)
Jun 07, 2018 2870 2884 2832 2857 0 -11.24(-0.39%)
Jun 06, 2018 2833 2877 2815 2869 0 +41.14(+1.45%)
Jun 05, 2018 2835 2861 2796 2828 0 -17.93(-0.63%)
Jun 04, 2018 2816 2867 2796 2846 0 +28.81(+1.02%)
Jun 01, 2018 2790 2835 2773 2817 0 +39.07(+1.41%)
May 31, 2018 2786 2810 2753 2778 0 +0.14(+0.01%)
May 30, 2018 2751 2797 2739 2778 0 +38.38(+1.40%)
May 29, 2018 2728 2762 2707 2739 0 -8.73(-0.32%)
May 25, 2018 2748 2748 2748 2748 0 -0.12(-0.00%)
May 24, 2018 2759 2775 2727 2748 0 -4.43(-0.16%)
May 23, 2018 2717 2762 2707 2752 0 +19.63(+0.72%)
May 22, 2018 2724 2756 2706 2733 0 +19.77(+0.73%)
May 21, 2018 2755 2768 2699 2713 0 -31.55(-1.15%)
May 18, 2018 2750 2772 2723 2745 0 +3.16(+0.12%)
May 17, 2018 2732 2764 2708 2741 0 -1.37(-0.05%)
May 16, 2018 2720 2768 2704 2743 0 +21.94(+0.81%)
May 15, 2018 2751 2768 2700 2721 0 -48.66(-1.76%)
May 14, 2018 2744 2799 2730 2769 0 +29.66(+1.08%)
May 11, 2018 2681 2759 2671 2740 0 +56.54(+2.11%)
May 10, 2018 2684 2708 2660 2683 0 +1.54(+0.06%)
May 09, 2018 2655 2699 2629 2682 0 +24.55(+0.92%)
May 08, 2018 2666 2691 2635 2657 0 -7.57(-0.28%)
May 07, 2018 2676 2705 2641 2665 0 +0.54(+0.02%)
May 04, 2018 2633 2692 2614 2664 0 +28.30(+1.07%)
May 03, 2018 2672 2699 2608 2636 0 -42.66(-1.59%)
May 02, 2018 2698 2729 2649 2679 0 -55.84(-2.04%)
May 01, 2018 2735 2769 2695 2734 0 -9.15(-0.33%)
Apr 30, 2018 2809 2823 2728 2744 0 -59.72(-2.13%)
Apr 27, 2018 2790 2826 2760 2803 0 +11.13(+0.40%)
Apr 26, 2018 2762 2818 2729 2792 0 +41.20(+1.50%)
Apr 25, 2018 2748 2790 2700 2751 0 +21.35(+0.78%)
Apr 24, 2018 2769 2796 2697 2730 0 -38.95(-1.41%)
Apr 23, 2018 2763 2799 2738 2769 0 +13.95(+0.51%)
Apr 20, 2018 2776 2791 2733 2755 0 -21.32(-0.77%)
Apr 19, 2018 2804 2830 2757 2776 0 -39.66(-1.41%)
Apr 18, 2018 2813 2840 2800 2816 0 +5.40(+0.19%)
Apr 17, 2018 2790 2832 2770 2810 0 +39.46(+1.42%)
Apr 16, 2018 2798 2815 2754 2771 0 -4.32(-0.16%)
Apr 13, 2018 2799 2808 2758 2775 0 -8.06(-0.29%)
Apr 12, 2018 2775 2819 2761 2783 0 +22.65(+0.82%)
Apr 11, 2018 2761 2801 2744 2760 0 -18.17(-0.65%)
Apr 10, 2018 2741 2796 2721 2779 0 +65.96(+2.43%)
Apr 09, 2018 2712 2772 2683 2713 0 +16.26(+0.60%)
Apr 06, 2018 2744 2774 2672 2696 0 -85.53(-3.07%)
Apr 05, 2018 2835 2841 2763 2782 0 -40.01(-1.42%)
Apr 04, 2018 2709 2835 2699 2822 0 +79.37(+2.89%)
Apr 03, 2018 2741 2768 2684 2743 0 +12.86(+0.47%)
Apr 02, 2018 2804 2816 2683 2730 0 -89.32(-3.17%)
Mar 29, 2018 2819 2819 2819 2819 0 +11.02(+0.39%)
Mar 28, 2018 2788 2845 2757 2808 0 +26.72(+0.96%)
Mar 27, 2018 2854 2875 2762 2781 0 -57.27(-2.02%)
Mar 26, 2018 2798 2850 2758 2839 0 +86.45(+3.14%)
Mar 23, 2018 2846 2872 2749 2752 0 -91.95(-3.23%)
Mar 22, 2018 2886 2917 2838 2844 0 -66.92(-2.30%)
Mar 21, 2018 2918 2956 2898 2911 0 -10.02(-0.34%)
Mar 20, 2018 2927 2952 2892 2921 0 -0.05(-0.00%)
Mar 19, 2018 2979 2999 2890 2921 0 -73.32(-2.45%)
Mar 16, 2018 3002 3032 2968 2994 0 +3.91(+0.13%)
Mar 15, 2018 3022 3038 2975 2990 0 -34.32(-1.13%)
Mar 14, 2018 3043 3070 3006 3025 0 -1.62(-0.05%)
Mar 13, 2018 3030 3047 3014 3026 0 +5.99(+0.20%)
Mar 12, 2018 3022 3047 2987 3020 0 -1.74(-0.06%)
Mar 09, 2018 2995 3033 2967 3022 0 +44.28(+1.49%)
Mar 08, 2018 2972 2998 2943 2978 0 +11.00(+0.37%)
Mar 07, 2018 2955 2972 2943 2967 0 +5.98(+0.20%)
Mar 06, 2018 2947 2987 2918 2961 0 +16.28(+0.55%)
Mar 05, 2018 2899 2962 2879 2945 0 +30.82(+1.06%)
Mar 02, 2018 2838 2927 2827 2914 0 +48.92(+1.71%)
Mar 01, 2018 2899 2935 2837 2865 0 -30.71(-1.06%)
Feb 28, 2018 2946 2972 2891 2896 0 -70.91(-2.39%)
Feb 27, 2018 3003 3025 2959 2966 0 -36.88(-1.23%)
Feb 26, 2018 2999 3031 2967 3003 0 +16.51(+0.55%)
Feb 23, 2018 2945 2995 2919 2987 0 +61.79(+2.11%)
Feb 22, 2018 2930 2937 2916 2925 0 -11.21(-0.38%)
Feb 21, 2018 2945 2991 2927 2936 0 -7.05(-0.24%)
Feb 20, 2018 2950 2990 2926 2943 0 -24.85(-0.84%)
Feb 16, 2018 2968 2968 2968 2968 0 -20.20(-0.68%)
Feb 15, 2018 2987 3016 2939 2988 0 +32.82(+1.11%)
Feb 14, 2018 2911 2994 2864 2956 0 +23.68(+0.81%)
Feb 13, 2018 2934 2956 2911 2932 0 +2.03(+0.07%)
Feb 12, 2018 2921 2978 2894 2930 0 +28.73(+0.99%)
Feb 09, 2018 2888 2938 2780 2901 0 +36.22(+1.26%)
Feb 08, 2018 2922 3022 2861 2865 0 -124.06(-4.15%)
Feb 07, 2018 2969 3043 2946 2989 0 +4.07(+0.14%)
Feb 06, 2018 2911 3006 2867 2985 0 +8.73(+0.29%)
Feb 05, 2018 3072 3108 2930 2976 0 -102.09(-3.32%)
Feb 02, 2018 3087 3148 3046 3078 0 -32.97(-1.06%)
Feb 01, 2018 3119 3157 3068 3111 0 -17.53(-0.56%)
Jan 31, 2018 3215 3230 3107 3129 0 -76.08(-2.37%)
Jan 30, 2018 3245 3261 3192 3205 0 -65.64(-2.01%)
Jan 29, 2018 3245 3323 3214 3270 0 +17.49(+0.54%)
Jan 26, 2018 3201 3281 3179 3253 0 +70.49(+2.21%)
Jan 25, 2018 3204 3219 3138 3182 0 +14.95(+0.47%)
Jan 24, 2018 3193 3210 3140 3168 0 -13.26(-0.42%)
Jan 23, 2018 3170 3228 3154 3181 0 +12.19(+0.38%)
Jan 22, 2018 3128 3184 3113 3169 0 +41.19(+1.32%)
Jan 19, 2018 3126 3149 3102 3127 0 +13.79(+0.44%)
Jan 18, 2018 3117 3135 3081 3114 0 -5.82(-0.19%)
Jan 17, 2018 3116 3156 3076 3119 0 +15.44(+0.50%)
Jan 16, 2018 3125 3166 3085 3104 0 -2.53(-0.08%)
Jan 12, 2018 3107 3107 3107 3107 0 +29.07(+0.94%)
Jan 11, 2018 3095 3111 3049 3077 0 -13.89(-0.45%)
Jan 10, 2018 3082 3101 3058 3091 0 +1.52(+0.05%)
Jan 09, 2018 3040 3123 3021 3090 0 +61.83(+2.04%)
Jan 08, 2018 3067 3080 2987 3028 0 -37.30(-1.22%)
Jan 05, 2018 3073 3089 3028 3065 0 +2.66(+0.09%)
Jan 04, 2018 3106 3113 3043 3063 0 -31.41(-1.02%)
Jan 03, 2018 3041 3113 3021 3094 0 +54.50(+1.79%)
Jan 02, 2018 2983 3051 2959 3040 0 +84.45(+2.86%)
Dec 29, 2017 2955 2955 2955 2955 0 -24.81(-0.83%)
Dec 28, 2017 2991 3005 2960 2980 0 -4.19(-0.14%)
Dec 27, 2017 2981 2996 2973 2984 0 -1.77(-0.06%)
Dec 26, 2017 2975 2999 2958 2986 0 +5.99(+0.20%)
Dec 22, 2017 2967 3003 2944 2980 0 -12.04(-0.40%)
Dec 21, 2017 2996 3033 2976 2992 0 -20.36(-0.68%)
Dec 20, 2017 3007 3039 2990 3012 0 +13.36(+0.45%)
Dec 19, 2017 3004 3028 2974 2999 0 -6.42(-0.21%)
Dec 18, 2017 3043 3056 2997 3005 0 -22.56(-0.75%)
Dec 15, 2017 3017 3042 2969 3028 0 +43.78(+1.47%)
Dec 14, 2017 3034 3050 2971 2984 0 -48.59(-1.60%)
Dec 13, 2017 3021 3059 3002 3033 0 +18.99(+0.63%)
Dec 12, 2017 3012 3031 2970 3014 0 -0.41(-0.01%)
Dec 11, 2017 3020 3055 2977 3014 0 +24.92(+0.83%)
Dec 08, 2017 2953 3006 2937 2989 0 +53.93(+1.84%)
Dec 07, 2017 2932 2965 2902 2935 0 +2.10(+0.07%)
Dec 06, 2017 2956 2972 2900 2933 0 -16.15(-0.55%)
Dec 05, 2017 2955 3003 2933 2949 0 -8.21(-0.28%)
Dec 04, 2017 3004 3022 2950 2958 0 -32.79(-1.10%)
Dec 01, 2017 2962 3015 2940 2990 0 +15.58(+0.52%)
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%)
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.