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 (%)
Jul 31, 2019 2799 2856 2754 2813 0 +13.47(+0.48%)
Jul 30, 2019 2779 2815 2755 2799 0 +12.68(+0.46%)
Jul 29, 2019 2787 2809 2759 2787 0 +10.55(+0.38%)
Jul 26, 2019 2752 2784 2731 2776 0 +23.89(+0.87%)
Jul 25, 2019 2767 2789 2732 2752 0 -17.76(-0.64%)
Jul 24, 2019 2764 2787 2736 2770 0 +0.89(+0.03%)
Jul 23, 2019 2750 2788 2728 2769 0 +33.76(+1.23%)
Jul 22, 2019 2746 2769 2722 2735 0 -6.04(-0.22%)
Jul 19, 2019 2791 2799 2734 2741 0 -40.66(-1.46%)
Jul 18, 2019 2758 2798 2739 2782 0 +21.75(+0.79%)
Jul 17, 2019 2766 2790 2747 2760 0 +3.17(+0.11%)
Jul 16, 2019 2770 2785 2740 2757 0 -9.49(-0.34%)
Jul 15, 2019 2748 2785 2732 2767 0 +26.43(+0.96%)
Jul 12, 2019 2761 2777 2725 2740 0 -65.55(-2.34%)
Jul 11, 2019 2847 2853 2773 2806 0 -54.17(-1.89%)
Jul 10, 2019 2874 2897 2833 2860 0 -10.57(-0.37%)
Jul 09, 2019 2837 2882 2824 2871 0 +19.96(+0.70%)
Jul 08, 2019 2882 2888 2820 2851 0 -43.32(-1.50%)
Jul 05, 2019 2914 2938 2881 2894 0 -35.24(-1.20%)
Jul 03, 2019 2914 2939 2896 2929 0 +25.18(+0.87%)
Jul 02, 2019 2902 2915 2870 2904 0 +7.59(+0.26%)
Jul 01, 2019 2907 2923 2871 2896 0 +21.25(+0.74%)
Jun 28, 2019 2858 2897 2842 2875 0 +15.32(+0.54%)
Jun 27, 2019 2847 2880 2830 2860 0 +18.61(+0.66%)
Jun 26, 2019 2882 2893 2827 2841 0 -35.70(-1.24%)
Jun 25, 2019 2882 2925 2855 2877 0 -3.29(-0.11%)
Jun 24, 2019 2914 2931 2875 2880 0 -57.61(-1.96%)
Jun 21, 2019 2904 2946 2877 2938 0 +32.92(+1.13%)
Jun 20, 2019 2906 2934 2875 2905 0 +26.09(+0.91%)
Jun 19, 2019 2860 2889 2844 2879 0 +15.91(+0.56%)
Jun 18, 2019 2855 2899 2837 2863 0 +24.60(+0.87%)
Jun 17, 2019 2797 2850 2784 2838 0 +49.07(+1.76%)
Jun 14, 2019 2802 2822 2776 2789 0 -14.27(-0.51%)
Jun 13, 2019 2791 2817 2774 2804 0 +13.41(+0.48%)
Jun 12, 2019 2776 2808 2762 2790 0 +18.14(+0.65%)
Jun 11, 2019 2789 2811 2759 2772 0 -3.48(-0.13%)
Jun 10, 2019 2782 2808 2756 2775 0 -3.41(-0.12%)
Jun 07, 2019 2751 2793 2724 2779 0 +46.50(+1.70%)
Jun 06, 2019 2748 2769 2723 2732 0 -15.31(-0.56%)
Jun 05, 2019 2760 2771 2722 2748 0 +0.48(+0.02%)
Jun 04, 2019 2726 2762 2697 2747 0 +37.89(+1.40%)
Jun 03, 2019 2689 2755 2669 2709 0 +46.97(+1.76%)
May 31, 2019 2680 2700 2651 2662 0 -38.32(-1.42%)
May 30, 2019 2695 2717 2674 2701 0 +9.07(+0.34%)
May 29, 2019 2696 2714 2666 2692 0 -20.54(-0.76%)
May 28, 2019 2753 2778 2709 2712 0 -47.05(-1.71%)
May 24, 2019 2770 2791 2743 2759 0 -0.98(-0.04%)
May 23, 2019 2760 2783 2730 2760 0 -10.55(-0.38%)
May 22, 2019 2740 2785 2718 2771 0 +21.17(+0.77%)
May 21, 2019 2727 2765 2714 2750 0 +37.28(+1.37%)
May 20, 2019 2718 2741 2696 2712 0 -24.93(-0.91%)
May 17, 2019 2732 2770 2720 2737 0 -8.28(-0.30%)
May 16, 2019 2731 2778 2725 2745 0 +17.62(+0.65%)
May 15, 2019 2689 2743 2673 2728 0 +23.36(+0.86%)
May 14, 2019 2692 2732 2680 2704 0 +19.51(+0.73%)
May 13, 2019 2709 2725 2664 2685 0 -71.00(-2.58%)
May 10, 2019 2769 2784 2701 2756 0 -12.37(-0.45%)
May 09, 2019 2757 2782 2719 2768 0 -7.48(-0.27%)
May 08, 2019 2770 2804 2744 2776 0 -0.61(-0.02%)
May 07, 2019 2808 2832 2756 2776 0 -64.32(-2.26%)
May 06, 2019 2789 2849 2772 2841 0 +13.95(+0.49%)
May 03, 2019 2800 2843 2785 2827 0 +40.94(+1.47%)
May 02, 2019 2775 2813 2748 2786 0 +11.21(+0.40%)
May 01, 2019 2776 2814 2738 2775 0 -18.53(-0.66%)
Apr 30, 2019 2805 2825 2761 2793 0 -10.27(-0.37%)
Apr 29, 2019 2805 2831 2778 2803 0 -4.20(-0.15%)
Apr 26, 2019 2801 2823 2763 2808 0 +8.22(+0.29%)
Apr 25, 2019 2750 2813 2729 2799 0 +40.82(+1.48%)
Apr 24, 2019 2797 2805 2747 2759 0 -32.59(-1.17%)
Apr 23, 2019 2747 2809 2733 2791 0 +45.43(+1.65%)
Apr 22, 2019 2752 2777 2721 2746 0 -9.94(-0.36%)
Apr 18, 2019 2804 2814 2720 2756 0 -34.96(-1.25%)
Apr 17, 2019 2878 2886 2774 2791 0 -81.35(-2.83%)
Apr 16, 2019 2927 2943 2861 2872 0 -42.30(-1.45%)
Apr 15, 2019 2926 2951 2888 2914 0 -7.43(-0.25%)
Apr 12, 2019 2946 2965 2906 2922 0 -10.02(-0.34%)
Apr 11, 2019 2982 2992 2910 2932 0 -42.50(-1.43%)
Apr 10, 2019 2952 2988 2931 2974 0 +38.50(+1.31%)
Apr 09, 2019 2963 2975 2926 2936 0 -39.54(-1.33%)
Apr 08, 2019 2981 2996 2938 2975 0 -12.44(-0.42%)
Apr 05, 2019 2954 3006 2945 2988 0 +48.53(+1.65%)
Apr 04, 2019 2942 2969 2911 2939 0 -4.39(-0.15%)
Apr 03, 2019 2955 2968 2918 2944 0 +1.78(+0.06%)
Apr 02, 2019 2925 2962 2912 2942 0 +15.05(+0.51%)
Apr 01, 2019 2934 2956 2907 2927 0 +12.07(+0.41%)
Mar 29, 2019 2896 2931 2879 2915 0 +64.09(+2.25%)
Mar 28, 2019 2848 2874 2815 2851 0 +12.59(+0.44%)
Mar 27, 2019 2866 2887 2818 2838 0 -30.41(-1.06%)
Mar 26, 2019 2839 2886 2829 2868 0 +47.89(+1.70%)
Mar 25, 2019 2820 2840 2785 2821 0 +2.50(+0.09%)
Mar 22, 2019 2887 2904 2814 2818 0 -81.08(-2.80%)
Mar 21, 2019 2864 2917 2841 2899 0 -91.34(-3.05%)
Mar 20, 2019 3002 3023 2971 2990 0 -15.12(-0.50%)
Mar 19, 2019 3005 3030 2984 3006 0 +8.92(+0.30%)
Mar 18, 2019 3013 3032 2978 2997 0 -20.24(-0.67%)
Mar 15, 2019 2984 3027 2971 3017 0 +40.16(+1.35%)
Mar 14, 2019 2981 3003 2951 2977 0 -4.24(-0.14%)
Mar 13, 2019 2949 3000 2932 2981 0 +42.71(+1.45%)
Mar 12, 2019 2932 2959 2912 2938 0 +17.14(+0.59%)
Mar 11, 2019 2879 2929 2868 2921 0 +51.28(+1.79%)
Mar 08, 2019 2866 2892 2834 2870 0 -15.56(-0.54%)
Mar 07, 2019 2914 2924 2865 2885 0 -31.05(-1.06%)
Mar 06, 2019 2985 2993 2901 2916 0 -66.56(-2.23%)
Mar 05, 2019 2996 3022 2968 2983 0 -12.50(-0.42%)
Mar 04, 2019 3048 3058 2962 2996 0 -43.03(-1.42%)
Mar 01, 2019 3010 3050 2996 3039 0 +52.07(+1.74%)
Feb 28, 2019 2997 3026 2966 2986 0 -49.28(-1.62%)
Feb 27, 2019 2990 3049 2984 3036 0 +33.22(+1.11%)
Feb 26, 2019 3002 3031 2984 3003 0 -5.97(-0.20%)
Feb 25, 2019 3004 3036 2980 3008 0 +28.18(+0.95%)
Feb 22, 2019 2954 2996 2942 2980 0 +28.74(+0.97%)
Feb 21, 2019 2991 3007 2934 2952 0 -51.60(-1.72%)
Feb 20, 2019 3004 3031 2978 3003 0 -0.86(-0.03%)
Feb 19, 2019 3014 3041 2992 3004 0 -19.55(-0.65%)
Feb 15, 2019 3001 3036 2972 3024 0 +41.97(+1.41%)
Feb 14, 2019 2973 3002 2947 2982 0 +3.62(+0.12%)
Feb 13, 2019 2976 3009 2957 2978 0 +13.47(+0.45%)
Feb 12, 2019 2948 2979 2924 2965 0 +13.46(+0.46%)
Feb 11, 2019 2946 2975 2925 2951 0 +13.27(+0.45%)
Feb 08, 2019 2899 2948 2881 2938 0 +20.24(+0.69%)
Feb 07, 2019 2987 3002 2897 2918 0 -89.88(-2.99%)
Feb 06, 2019 3004 3045 2971 3007 0 +3.52(+0.12%)
Feb 05, 2019 3000 3038 2971 3004 0 -9.26(-0.31%)
Feb 04, 2019 3022 3034 2977 3013 0 -14.09(-0.47%)
Feb 01, 2019 3015 3048 2989 3027 0 +9.54(+0.32%)
Jan 31, 2019 2981 3031 2962 3018 0 +36.72(+1.23%)
Jan 30, 2019 2982 3019 2917 2981 0 -32.60(-1.08%)
Jan 29, 2019 2993 3037 2968 3014 0 +19.72(+0.66%)
Jan 28, 2019 3025 3038 2965 2994 0 -61.10(-2.00%)
Jan 25, 2019 3049 3085 3008 3055 0 +21.14(+0.70%)
Jan 24, 2019 3040 3063 3005 3034 0 -5.34(-0.18%)
Jan 23, 2019 3052 3089 3005 3039 0 -13.32(-0.44%)
Jan 22, 2019 3070 3091 3023 3053 0 -38.35(-1.24%)
Jan 18, 2019 3097 3109 3048 3091 0 +17.39(+0.57%)
Jan 17, 2019 3028 3094 3017 3073 0 +39.63(+1.31%)
Jan 16, 2019 3053 3086 3019 3034 0 -21.84(-0.71%)
Jan 15, 2019 3002 3069 2991 3056 0 +52.77(+1.76%)
Jan 14, 2019 3035 3044 2994 3003 0 -49.49(-1.62%)
Jan 11, 2019 3038 3067 3011 3052 0 -4.43(-0.14%)
Jan 10, 2019 3016 3068 2992 3057 0 +31.58(+1.04%)
Jan 09, 2019 3028 3059 2996 3025 0 +10.41(+0.35%)
Jan 08, 2019 3008 3040 2953 3015 0 +12.53(+0.42%)
Jan 07, 2019 2952 3033 2933 3002 0 +52.83(+1.79%)
Jan 04, 2019 2865 2972 2851 2949 0 +131.05(+4.65%)
Jan 03, 2019 2887 2932 2806 2818 0 +54.09(+1.96%)
Jan 02, 2019 2718 2788 2691 2764 0 +6.77(+0.25%)
Dec 31, 2018 2720 2777 2705 2758 0 +53.27(+1.97%)
Dec 28, 2018 2728 2759 2688 2704 0 -11.25(-0.41%)
Dec 27, 2018 2662 2719 2611 2716 0 +14.20(+0.53%)
Dec 26, 2018 2566 2703 2552 2701 0 +146.40(+5.73%)
Dec 24, 2018 2588 2632 2546 2555 0 -44.38(-1.71%)
Dec 21, 2018 2695 2741 2586 2599 0 -95.27(-3.54%)
Dec 20, 2018 2717 2751 2660 2695 0 -24.78(-0.91%)
Dec 19, 2018 2767 2829 2686 2719 0 -44.59(-1.61%)
Dec 18, 2018 2838 2857 2726 2764 0 -54.12(-1.92%)
Dec 17, 2018 2854 2907 2792 2818 0 -37.47(-1.31%)
Dec 14, 2018 2892 2916 2845 2856 0 -60.30(-2.07%)
Dec 13, 2018 2942 2959 2885 2916 0 -19.18(-0.65%)
Dec 12, 2018 2940 2990 2909 2935 0 +24.14(+0.83%)
Dec 11, 2018 2928 2966 2883 2911 0 +15.29(+0.53%)
Dec 10, 2018 2898 2931 2817 2896 0 +14.44(+0.50%)
Dec 07, 2018 2960 2987 2867 2881 0 -97.06(-3.26%)
Dec 06, 2018 2914 2984 2878 2978 0 +25.11(+0.85%)
Dec 04, 2018 3046 3094 2945 2953 0 -87.17(-2.87%)
Dec 03, 2018 3063 3104 2998 3040 0 +6.64(+0.22%)
Nov 30, 2018 2970 3047 2950 3034 0 +63.61(+2.14%)
Nov 29, 2018 2953 3005 2932 2970 0 -5.02(-0.17%)
Nov 28, 2018 2903 2982 2878 2975 0 +74.84(+2.58%)
Nov 27, 2018 2858 2913 2827 2900 0 +23.68(+0.82%)
Nov 26, 2018 2870 2903 2830 2877 0 +38.47(+1.36%)
Nov 23, 2018 2816 2878 2805 2838 0 +1.78(+0.06%)
Nov 21, 2018 2836 2836 2836 2836 0 -4.26(-0.15%)
Nov 20, 2018 2851 2899 2797 2841 0 -12.73(-0.45%)
Nov 19, 2018 2896 2916 2825 2853 0 -42.93(-1.48%)
Nov 16, 2018 2873 2922 2852 2896 0 +15.52(+0.54%)
Nov 15, 2018 2821 2893 2790 2881 0 +39.85(+1.40%)
Nov 14, 2018 2892 2912 2825 2841 0 -34.84(-1.21%)
Nov 13, 2018 2894 2942 2859 2876 0 -1.30(-0.05%)
Nov 12, 2018 2942 2956 2862 2877 0 -71.00(-2.41%)
Nov 09, 2018 2986 3002 2921 2948 0 -48.35(-1.61%)
Nov 08, 2018 3014 3044 2980 2996 0 -27.04(-0.89%)
Nov 07, 2018 2958 3039 2932 3023 0 +87.10(+2.97%)
Nov 06, 2018 2922 2969 2899 2936 0 +12.07(+0.41%)
Nov 05, 2018 2917 2951 2884 2924 0 +17.59(+0.61%)
Nov 02, 2018 2961 2996 2866 2907 0 -24.01(-0.82%)
Nov 01, 2018 2853 2945 2835 2931 0 +81.81(+2.87%)
Oct 31, 2018 2873 2925 2809 2849 0 -4.47(-0.16%)
Oct 30, 2018 2826 2879 2789 2853 0 +33.48(+1.19%)
Oct 29, 2018 2866 2896 2764 2820 0 +1.11(+0.04%)
Oct 26, 2018 2759 2857 2735 2819 0 -0.07(-0.00%)
Oct 24, 2018 2983 3014 2810 2819 0 -172.72(-5.77%)
Oct 23, 2018 2982 3031 2932 2991 0 -22.28(-0.74%)
Oct 22, 2018 3061 3078 2991 3014 0 -39.25(-1.29%)
Oct 19, 2018 3091 3129 3040 3053 0 -41.94(-1.36%)
Oct 18, 2018 3138 3148 3061 3095 0 -42.73(-1.36%)
Oct 17, 2018 3131 3157 3091 3138 0 -2.34(-0.07%)
Oct 16, 2018 3042 3147 3027 3140 0 +120.54(+3.99%)
Oct 15, 2018 3040 3066 3005 3019 0 -33.57(-1.10%)
Oct 12, 2018 3034 3071 2997 3053 0 +62.77(+2.10%)
Oct 11, 2018 3074 3106 2959 2990 0 -85.27(-2.77%)
Oct 10, 2018 3152 3184 3071 3076 0 -91.64(-2.89%)
Oct 09, 2018 3166 3204 3137 3167 0 -1.85(-0.06%)
Oct 08, 2018 3160 3192 3126 3169 0 +0.47(+0.01%)
Oct 05, 2018 3188 3227 3124 3169 0 -20.31(-0.64%)
Oct 04, 2018 3265 3278 3158 3189 0 -90.31(-2.75%)
Oct 03, 2018 3275 3302 3248 3279 0 +12.95(+0.40%)
Oct 02, 2018 3264 3298 3230 3266 0 +4.56(+0.14%)
Oct 01, 2018 3273 3311 3239 3262 0 +3.32(+0.10%)
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%)
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.