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 (%)
Nov 29, 2019 1861 1871 1850 1859 0 -2.56(-0.14%)
Nov 27, 2019 1848 1867 1843 1861 0 +10.39(+0.56%)
Nov 26, 2019 1864 1872 1839 1851 0 -15.17(-0.81%)
Nov 25, 2019 1846 1871 1837 1866 0 +61.64(+3.42%)
Nov 22, 2019 1813 1822 1790 1804 0 +13.59(+0.76%)
Nov 21, 2019 1784 1799 1774 1791 0 -6.36(-0.35%)
Nov 20, 2019 1816 1832 1776 1797 0 -51.73(-2.80%)
Nov 19, 2019 1850 1865 1827 1849 0 +19.93(+1.09%)
Nov 18, 2019 1827 1838 1807 1829 0 -2.98(-0.16%)
Nov 15, 2019 1823 1844 1807 1832 0 +12.64(+0.69%)
Nov 14, 2019 1817 1834 1800 1819 0 -4.68(-0.26%)
Nov 13, 2019 1822 1837 1808 1824 0 +12.16(+0.67%)
Nov 12, 2019 1807 1824 1799 1812 0 +8.50(+0.47%)
Nov 11, 2019 1807 1819 1794 1803 0 -13.69(-0.75%)
Nov 08, 2019 1777 1822 1775 1817 0 +48.12(+2.72%)
Nov 07, 2019 1769 1781 1755 1769 0 -3.08(-0.17%)
Nov 06, 2019 1776 1788 1764 1772 0 -2.93(-0.17%)
Nov 05, 2019 1785 1793 1762 1775 0 -11.01(-0.62%)
Nov 04, 2019 1799 1806 1774 1786 0 +4.86(+0.27%)
Nov 01, 2019 1741 1804 1733 1781 0 +42.09(+2.42%)
Oct 31, 2019 1731 1753 1717 1739 0 -17.96(-1.02%)
Oct 30, 2019 1747 1766 1729 1757 0 +20.63(+1.19%)
Oct 29, 2019 1724 1745 1718 1736 0 +10.62(+0.62%)
Oct 28, 2019 1716 1734 1708 1726 0 +7.72(+0.45%)
Oct 25, 2019 1705 1725 1697 1718 0 -5.26(-0.31%)
Oct 24, 2019 1716 1731 1697 1723 0 +20.80(+1.22%)
Oct 23, 2019 1692 1712 1674 1702 0 +14.81(+0.88%)
Oct 22, 2019 1690 1716 1672 1688 0 +23.24(+1.40%)
Oct 21, 2019 1650 1681 1634 1664 0 +23.79(+1.45%)
Oct 18, 2019 1653 1658 1628 1641 0 -9.31(-0.56%)
Oct 17, 2019 1651 1663 1641 1650 0 +17.72(+1.09%)
Oct 16, 2019 1633 1655 1617 1632 0 -10.68(-0.65%)
Oct 15, 2019 1625 1649 1622 1643 0 +22.67(+1.40%)
Oct 14, 2019 1615 1633 1608 1620 0 +19.26(+1.20%)
Oct 11, 2019 1599 1619 1593 1601 0 -0.52(-0.03%)
Oct 10, 2019 1576 1605 1572 1601 0 +14.07(+0.89%)
Oct 09, 2019 1589 1601 1579 1587 0 -1.06(-0.07%)
Oct 08, 2019 1603 1607 1580 1588 0 -19.85(-1.23%)
Oct 07, 2019 1604 1620 1593 1608 0 +9.74(+0.61%)
Oct 04, 2019 1595 1605 1582 1598 0 +19.58(+1.24%)
Oct 03, 2019 1553 1585 1548 1579 0 +20.41(+1.31%)
Oct 02, 2019 1562 1571 1539 1559 0 -12.90(-0.82%)
Oct 01, 2019 1590 1597 1564 1571 0 -28.50(-1.78%)
Sep 30, 2019 1596 1612 1586 1600 0 +5.25(+0.33%)
Sep 27, 2019 1606 1622 1587 1595 0 -17.31(-1.07%)
Sep 26, 2019 1632 1637 1598 1612 0 -17.00(-1.04%)
Sep 25, 2019 1634 1644 1621 1629 0 -8.98(-0.55%)
Sep 24, 2019 1653 1663 1626 1638 0 -16.31(-0.99%)
Sep 23, 2019 1669 1677 1649 1654 0 -9.04(-0.54%)
Sep 20, 2019 1639 1679 1630 1663 0 +25.48(+1.56%)
Sep 19, 2019 1631 1647 1621 1638 0 +22.86(+1.42%)
Sep 18, 2019 1628 1635 1604 1615 0 -12.87(-0.79%)
Sep 17, 2019 1621 1639 1611 1628 0 +22.45(+1.40%)
Sep 16, 2019 1593 1616 1583 1605 0 +8.82(+0.55%)
Sep 13, 2019 1601 1618 1587 1597 0 -2.18(-0.14%)
Sep 12, 2019 1618 1630 1591 1599 0 -24.70(-1.52%)
Sep 11, 2019 1600 1630 1589 1623 0 +29.65(+1.86%)
Sep 10, 2019 1575 1602 1552 1594 0 -14.79(-0.92%)
Sep 09, 2019 1628 1637 1594 1609 0 -40.71(-2.47%)
Sep 06, 2019 1636 1664 1632 1649 0 +7.06(+0.43%)
Sep 05, 2019 1641 1652 1623 1642 0 -2.84(-0.17%)
Sep 04, 2019 1643 1659 1626 1645 0 +16.54(+1.02%)
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.