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 (%)
Oct 31, 2017 1591 1600 1561 1577 0 -15.16(-0.95%)
Oct 30, 2017 1587 1611 1580 1592 0 +9.80(+0.62%)
Oct 27, 2017 1564 1594 1551 1582 0 +27.08(+1.74%)
Oct 26, 2017 1583 1592 1545 1555 0 -44.34(-2.77%)
Oct 25, 2017 1614 1626 1589 1599 0 -18.97(-1.17%)
Oct 24, 2017 1628 1635 1603 1618 0 +0.81(+0.05%)
Oct 23, 2017 1636 1641 1615 1618 0 -20.36(-1.24%)
Oct 20, 2017 1644 1648 1626 1638 0 -6.85(-0.42%)
Oct 19, 2017 1643 1654 1630 1645 0 +12.43(+0.76%)
Oct 18, 2017 1644 1657 1624 1632 0 +0.61(+0.04%)
Oct 17, 2017 1622 1645 1614 1632 0 -0.21(-0.01%)
Oct 16, 2017 1635 1656 1621 1632 0 +32.22(+2.01%)
Oct 13, 2017 1606 1614 1589 1600 0 -25.41(-1.56%)
Oct 12, 2017 1629 1637 1618 1625 0 -8.51(-0.52%)
Oct 11, 2017 1635 1644 1621 1634 0 +2.30(+0.14%)
Oct 10, 2017 1625 1637 1619 1631 0 -1.96(-0.12%)
Oct 09, 2017 1637 1645 1624 1633 0 -1.34(-0.08%)
Oct 06, 2017 1628 1645 1621 1635 0 +3.04(+0.19%)
Oct 05, 2017 1632 1643 1618 1632 0 -6.09(-0.37%)
Oct 04, 2017 1631 1651 1625 1638 0 -10.01(-0.61%)
Oct 03, 2017 1646 1656 1628 1648 0 +1.39(+0.08%)
Oct 02, 2017 1628 1657 1624 1646 0 +26.12(+1.61%)
Sep 29, 2017 1609 1624 1600 1620 0 +11.43(+0.71%)
Sep 28, 2017 1611 1622 1598 1609 0 -5.15(-0.32%)
Sep 27, 2017 1601 1624 1592 1614 0 +4.76(+0.30%)
Sep 26, 2017 1618 1627 1603 1609 0 -22.24(-1.36%)
Sep 25, 2017 1638 1652 1623 1631 0 -7.83(-0.48%)
Sep 22, 2017 1640 1649 1626 1639 0 +1.87(+0.11%)
Sep 21, 2017 1638 1648 1629 1637 0 +2.60(+0.16%)
Sep 20, 2017 1630 1648 1621 1635 0 +7.25(+0.45%)
Sep 19, 2017 1634 1639 1618 1627 0 -2.02(-0.12%)
Sep 18, 2017 1643 1649 1619 1629 0 -5.60(-0.34%)
Sep 15, 2017 1644 1653 1627 1635 0 -6.19(-0.38%)
Sep 14, 2017 1650 1659 1629 1641 0 -15.46(-0.93%)
Sep 13, 2017 1654 1670 1642 1657 0 +0.73(+0.04%)
Sep 12, 2017 1661 1669 1634 1656 0 +3.79(+0.23%)
Sep 11, 2017 1646 1669 1628 1652 0 +31.46(+1.94%)
Sep 08, 2017 1620 1635 1611 1621 0 -14.90(-0.91%)
Sep 07, 2017 1629 1646 1617 1636 0 +13.81(+0.85%)
Sep 06, 2017 1622 1636 1612 1622 0 +15.40(+0.96%)
Sep 05, 2017 1620 1640 1567 1606 0 -11.20(-0.69%)
Sep 01, 2017 1617 1636 1602 1618 0 +5.82(+0.36%)
Aug 31, 2017 1590 1619 1582 1612 0 +38.29(+2.43%)
Aug 30, 2017 1569 1587 1561 1574 0 +3.66(+0.23%)
Aug 29, 2017 1567 1577 1557 1570 0 -8.16(-0.52%)
Aug 28, 2017 1578 1587 1563 1578 0 +15.16(+0.97%)
Aug 25, 2017 1562 1577 1554 1563 0 +4.65(+0.30%)
Aug 24, 2017 1552 1567 1541 1558 0 +11.18(+0.72%)
Aug 23, 2017 1560 1565 1542 1547 0 -22.66(-1.44%)
Aug 22, 2017 1550 1576 1540 1570 0 +32.12(+2.09%)
Aug 21, 2017 1544 1554 1529 1538 0 -1.53(-0.10%)
Aug 18, 2017 1539 1550 1531 1539 0 -6.19(-0.40%)
Aug 17, 2017 1560 1575 1544 1545 0 -28.82(-1.83%)
Aug 16, 2017 1575 1592 1538 1574 0 +13.22(+0.85%)
Aug 15, 2017 1560 1573 1549 1561 0 +5.31(+0.34%)
Aug 14, 2017 1564 1574 1550 1556 0 -7.37(-0.47%)
Aug 11, 2017 1550 1573 1541 1563 0 +37.29(+2.44%)
Aug 10, 2017 1555 1558 1522 1526 0 -30.60(-1.97%)
Aug 09, 2017 1551 1577 1536 1556 0 +46.79(+3.10%)
Aug 08, 2017 1529 1539 1506 1509 0 -22.35(-1.46%)
Aug 07, 2017 1534 1548 1518 1532 0 -11.80(-0.76%)
Aug 04, 2017 1558 1566 1532 1544 0 -28.85(-1.83%)
Aug 03, 2017 1600 1612 1561 1572 0 -53.63(-3.30%)
Aug 02, 2017 1623 1636 1609 1626 0 +2.26(+0.14%)
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.