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

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 30, 2009 972.29 981.39 952.39 960.21 0 -2.67(-0.28%)
Jan 29, 2009 962.50 980.14 949.58 962.88 0 -8.21(-0.85%)
Jan 28, 2009 962.50 978.15 950.51 971.09 0 +15.50(+1.62%)
Jan 27, 2009 947.55 966.71 939.28 955.59 0 +10.02(+1.06%)
Jan 26, 2009 944.54 960.86 933.23 945.57 0 +6.62(+0.70%)
Jan 23, 2009 934.16 952.38 921.12 938.96 0 -11.60(-1.22%)
Jan 22, 2009 942.66 963.91 931.99 950.56 0 -13.92(-1.44%)
Jan 21, 2009 944.95 969.01 929.79 964.48 0 +26.79(+2.86%)
Jan 20, 2009 961.59 975.24 933.93 937.69 0 -29.96(-3.10%)
Jan 19, 2009 974.86 982.86 949.53 967.65 0 +0.00(+0.00%)
Jan 16, 2009 974.86 982.86 949.53 967.65 0 +0.68(+0.07%)
Jan 15, 2009 960.88 976.50 939.88 966.97 0 +14.20(+1.49%)
Jan 14, 2009 950.27 968.99 937.94 952.77 0 -10.92(-1.13%)
Jan 13, 2009 960.54 977.08 946.09 963.69 0 +2.61(+0.27%)
Jan 12, 2009 973.31 982.95 951.09 961.09 0 -10.67(-1.10%)
Jan 09, 2009 979.16 991.11 956.22 971.76 0 -13.77(-1.40%)
Jan 08, 2009 975.36 990.34 963.77 985.53 0 +10.60(+1.09%)
Jan 07, 2009 978.78 989.05 961.42 974.94 0 -6.61(-0.67%)
Jan 06, 2009 990.25 1003 966.00 981.54 0 -12.12(-1.22%)
Jan 05, 2009 981.98 1001 964.72 993.67 0 +9.40(+0.96%)
Jan 02, 2009 970.55 991.68 960.20 984.27 0 +14.64(+1.51%)
Jan 01, 2009 960.97 976.93 949.02 969.63 0 +0.00(+0.00%)
Dec 31, 2008 960.97 976.93 949.02 969.63 0 +11.13(+1.16%)
Dec 30, 2008 947.96 965.38 938.03 958.49 0 +15.27(+1.62%)
Dec 29, 2008 950.17 958.58 929.83 943.22 0 -5.90(-0.62%)
Dec 26, 2008 946.59 955.44 937.79 949.12 0 +3.64(+0.39%)
Dec 25, 2008 947.07 956.82 928.42 945.48 0 +0.00(+0.00%)
Dec 24, 2008 947.07 956.82 928.42 945.48 0 +1.37(+0.15%)
Dec 23, 2008 953.41 966.35 936.10 944.11 0 -6.71(-0.71%)
Dec 22, 2008 966.27 977.49 932.97 950.82 0 -13.42(-1.39%)
Dec 19, 2008 970.68 992.14 951.46 964.24 0 -0.84(-0.09%)
Dec 18, 2008 971.76 991.44 950.51 965.08 0 +0.68(+0.07%)
Dec 17, 2008 947.25 977.26 939.28 964.40 0 +14.26(+1.50%)
Dec 16, 2008 923.19 955.68 912.64 950.14 0 +30.28(+3.29%)
Dec 15, 2008 928.66 938.28 904.08 919.87 0 -7.88(-0.85%)
Dec 12, 2008 902.60 935.08 892.43 927.75 0 +16.68(+1.83%)
Dec 11, 2008 918.35 943.98 902.44 911.08 0 -16.45(-1.77%)
Dec 10, 2008 932.19 948.45 913.23 927.53 0 +0.66(+0.07%)
Dec 09, 2008 941.09 958.32 916.57 926.87 0 -16.90(-1.79%)
Dec 08, 2008 951.30 970.85 929.46 943.78 0 +7.20(+0.77%)
Dec 05, 2008 900.77 941.89 883.81 936.58 0 +32.85(+3.64%)
Dec 04, 2008 916.44 932.65 888.65 903.73 0 -23.16(-2.50%)
Dec 03, 2008 903.85 934.39 880.65 926.89 0 +23.71(+2.62%)
Dec 02, 2008 888.89 910.02 873.97 903.18 0 +26.57(+3.03%)
Dec 01, 2008 912.75 930.08 872.94 876.61 0 -56.88(-6.09%)
Nov 28, 2008 908.42 938.63 899.68 933.50 0 +24.80(+2.73%)
Nov 27, 2008 876.43 912.22 862.40 908.69 0 +0.00(+0.00%)
Nov 26, 2008 876.43 912.22 862.40 908.69 0 +22.62(+2.55%)
Nov 25, 2008 886.84 1392 860.69 886.07 0 +8.19(+0.93%)
Nov 24, 2008 853.16 892.73 838.08 877.88 0 +27.97(+3.29%)
Nov 21, 2008 859.21 869.72 800.94 849.92 0 +3.75(+0.44%)
Nov 20, 2008 878.48 904.93 831.22 846.17 0 -38.43(-4.34%)
Nov 19, 2008 917.20 939.74 880.35 884.59 0 -31.90(-3.48%)
Nov 18, 2008 914.99 941.81 889.52 916.50 0 -2.04(-0.22%)
Nov 17, 2008 918.21 944.18 906.11 918.53 0 -12.27(-1.32%)
Nov 14, 2008 939.04 967.17 917.69 930.81 0 -28.91(-3.01%)
Nov 13, 2008 918.10 964.39 886.04 959.72 0 +42.82(+4.67%)
Nov 12, 2008 938.58 956.33 909.85 916.90 0 -29.34(-3.10%)
Nov 11, 2008 947.89 970.26 928.15 946.24 0 -3.89(-0.41%)
Nov 10, 2008 968.65 977.81 934.10 950.12 0 -2.89(-0.30%)
Nov 07, 2008 940.31 966.95 923.82 953.02 0 +23.84(+2.57%)
Nov 06, 2008 934.39 954.50 913.03 929.18 0 -6.45(-0.69%)
Nov 05, 2008 966.22 981.61 929.91 935.64 0 -51.04(-5.17%)
Nov 04, 2008 974.66 998.38 954.51 986.67 0 +30.77(+3.22%)
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.