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 (%)
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%)
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.