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 (%)
Dec 29, 2017 1690 1690 1690 1690 0 -6.55(-0.39%)
Dec 28, 2017 1698 1705 1684 1696 0 +1.69(+0.10%)
Dec 27, 2017 1696 1703 1686 1694 0 +3.58(+0.21%)
Dec 26, 2017 1679 1700 1676 1691 0 +9.69(+0.58%)
Dec 22, 2017 1673 1688 1666 1681 0 +5.10(+0.30%)
Dec 21, 2017 1664 1689 1656 1676 0 +26.18(+1.59%)
Dec 20, 2017 1658 1670 1641 1650 0 -5.10(-0.31%)
Dec 19, 2017 1659 1675 1642 1655 0 -1.44(-0.09%)
Dec 18, 2017 1662 1678 1650 1656 0 +6.55(+0.40%)
Dec 15, 2017 1626 1655 1617 1650 0 +17.26(+1.06%)
Dec 14, 2017 1656 1662 1620 1633 0 -5.11(-0.31%)
Dec 13, 2017 1636 1653 1620 1638 0 +1.77(+0.11%)
Dec 12, 2017 1623 1645 1615 1636 0 +18.12(+1.12%)
Dec 11, 2017 1619 1635 1604 1618 0 +0.71(+0.04%)
Dec 08, 2017 1592 1627 1585 1617 0 +39.78(+2.52%)
Dec 07, 2017 1575 1593 1558 1577 0 -4.09(-0.26%)
Dec 06, 2017 1588 1599 1573 1581 0 +14.41(+0.92%)
Dec 05, 2017 1575 1603 1559 1567 0 -11.81(-0.75%)
Dec 04, 2017 1600 1611 1574 1579 0 -19.02(-1.19%)
Dec 01, 2017 1599 1617 1583 1598 0 -0.45(-0.03%)
Nov 30, 2017 1595 1611 1585 1598 0 +9.54(+0.60%)
Nov 29, 2017 1595 1608 1576 1589 0 -12.66(-0.79%)
Nov 28, 2017 1601 1611 1584 1601 0 +11.55(+0.73%)
Nov 27, 2017 1606 1615 1580 1590 0 -9.31(-0.58%)
Nov 24, 2017 1596 1611 1589 1599 0 +6.46(+0.41%)
Nov 23, 2017 1589 1602 1581 1593 0 +0.00(+0.00%)
Nov 22, 2017 1589 1602 1581 1593 0 +10.26(+0.65%)
Nov 21, 2017 1574 1591 1566 1583 0 +12.33(+0.79%)
Nov 20, 2017 1581 1590 1562 1570 0 -10.98(-0.69%)
Nov 17, 2017 1567 1589 1561 1581 0 +16.46(+1.05%)
Nov 16, 2017 1564 1581 1551 1565 0 +19.58(+1.27%)
Nov 15, 2017 1535 1556 1527 1545 0 +5.66(+0.37%)
Nov 14, 2017 1540 1554 1524 1539 0 -5.73(-0.37%)
Nov 13, 2017 1547 1553 1532 1545 0 -10.18(-0.65%)
Nov 10, 2017 1553 1562 1541 1555 0 +11.98(+0.78%)
Nov 09, 2017 1535 1552 1524 1543 0 -21.43(-1.37%)
Nov 08, 2017 1566 1584 1546 1565 0 -2.30(-0.15%)
Nov 07, 2017 1561 1575 1550 1567 0 -1.55(-0.10%)
Nov 06, 2017 1568 1584 1558 1569 0 -0.79(-0.05%)
Nov 03, 2017 1543 1574 1537 1569 0 +18.60(+1.20%)
Nov 02, 2017 1561 1573 1539 1551 0 -12.25(-0.78%)
Nov 01, 2017 1574 1589 1548 1563 0 -13.62(-0.86%)
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%)
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.