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, 2016 1467 1487 1451 1470 0 -14.93(-1.01%)
Oct 28, 2016 1481 1504 1452 1485 0 -94.43(-5.98%)
Oct 27, 2016 1585 1606 1567 1579 0 +20.83(+1.34%)
Oct 26, 2016 1571 1581 1547 1558 0 -5.10(-0.33%)
Oct 25, 2016 1564 1579 1554 1563 0 -6.30(-0.40%)
Oct 24, 2016 1578 1589 1560 1570 0 -19.31(-1.22%)
Oct 21, 2016 1590 1602 1577 1589 0 -4.08(-0.26%)
Oct 20, 2016 1576 1599 1572 1593 0 +17.09(+1.08%)
Oct 19, 2016 1584 1590 1567 1576 0 -6.73(-0.43%)
Oct 18, 2016 1577 1595 1568 1583 0 +25.88(+1.66%)
Oct 17, 2016 1551 1570 1534 1557 0 +6.56(+0.42%)
Oct 14, 2016 1581 1587 1549 1550 0 -18.39(-1.17%)
Oct 13, 2016 1545 1581 1543 1569 0 +7.98(+0.51%)
Oct 12, 2016 1574 1581 1553 1561 0 -17.30(-1.10%)
Oct 11, 2016 1602 1610 1570 1578 0 -39.66(-2.45%)
Oct 10, 2016 1610 1632 1603 1618 0 +5.07(+0.31%)
Oct 07, 2016 1611 1616 1600 1613 0 -1.04(-0.06%)
Oct 06, 2016 1624 1631 1602 1614 0 -22.42(-1.37%)
Oct 05, 2016 1642 1653 1621 1636 0 +21.06(+1.30%)
Oct 04, 2016 1620 1631 1604 1615 0 -106.16(-6.17%)
Sep 26, 2016 1738 1745 1715 1721 0 -28.16(-1.61%)
Sep 23, 2016 1748 1767 1736 1749 0 -21.58(-1.22%)
Sep 22, 2016 1767 1782 1752 1771 0 +3.58(+0.20%)
Sep 21, 2016 1770 1778 1740 1767 0 -5.90(-0.33%)
Sep 20, 2016 1776 1786 1763 1773 0 +13.57(+0.77%)
Sep 19, 2016 1771 1783 1748 1760 0 -11.00(-0.62%)
Sep 16, 2016 1775 1784 1754 1771 0 +4.88(+0.28%)
Sep 15, 2016 1751 1777 1741 1766 0 +12.16(+0.69%)
Sep 14, 2016 1757 1779 1739 1754 0 +4.88(+0.28%)
Sep 13, 2016 1748 1760 1729 1749 0 -14.63(-0.83%)
Sep 12, 2016 1711 1769 1706 1763 0 +64.66(+3.81%)
Sep 09, 2016 1729 1735 1696 1699 0 -60.54(-3.44%)
Sep 08, 2016 1747 1771 1736 1759 0 +8.48(+0.48%)
Sep 07, 2016 1742 1761 1736 1751 0 -2.96(-0.17%)
Sep 06, 2016 1742 1761 1736 1754 0 +11.06(+0.63%)
Sep 02, 2016 1743 1743 1743 1743 0 -4.19(-0.24%)
Sep 01, 2016 1739 1754 1730 1747 0 -0.76(-0.04%)
Aug 31, 2016 1762 1767 1741 1748 0 -17.84(-1.01%)
Aug 30, 2016 1763 1778 1757 1765 0 -0.79(-0.04%)
Aug 29, 2016 1764 1779 1751 1766 0 -3.60(-0.20%)
Aug 26, 2016 1771 1788 1756 1770 0 +3.14(+0.18%)
Aug 25, 2016 1781 1796 1757 1767 0 -11.22(-0.63%)
Aug 24, 2016 1822 1834 1764 1778 0 -39.41(-2.17%)
Aug 23, 2016 1824 1833 1810 1817 0 -2.82(-0.15%)
Aug 22, 2016 1817 1834 1803 1820 0 +25.11(+1.40%)
Aug 19, 2016 1794 1804 1784 1795 0 -3.81(-0.21%)
Aug 18, 2016 1794 1808 1787 1799 0 -1.64(-0.09%)
Aug 17, 2016 1800 1812 1784 1800 0 -7.30(-0.40%)
Aug 16, 2016 1810 1822 1797 1808 0 -2.70(-0.15%)
Aug 15, 2016 1809 1825 1800 1810 0 +16.75(+0.93%)
Aug 12, 2016 1786 1798 1771 1794 0 -1.84(-0.10%)
Aug 11, 2016 1789 1804 1780 1796 0 -3.12(-0.17%)
Aug 10, 2016 1830 1834 1790 1799 0 -30.58(-1.67%)
Aug 09, 2016 1831 1851 1819 1829 0 +16.93(+0.93%)
Aug 08, 2016 1827 1836 1802 1812 0 -56.30(-3.01%)
Aug 05, 2016 1866 1887 1842 1869 0 -90.57(-4.62%)
Aug 04, 2016 1945 1972 1934 1959 0 +6.96(+0.36%)
Aug 03, 2016 1933 1961 1927 1952 0 -3.54(-0.18%)
Aug 02, 2016 1959 1971 1934 1956 0 -11.65(-0.59%)
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.