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 (%)
Feb 28, 2019 1722 1738 1714 1724 0 -7.45(-0.43%)
Feb 27, 2019 1727 1744 1712 1732 0 +2.32(+0.13%)
Feb 26, 2019 1723 1743 1716 1729 0 +2.32(+0.13%)
Feb 25, 2019 1720 1736 1716 1727 0 +3.05(+0.18%)
Feb 22, 2019 1715 1728 1707 1724 0 +15.13(+0.89%)
Feb 21, 2019 1721 1726 1699 1709 0 -11.96(-0.70%)
Feb 20, 2019 1723 1735 1712 1721 0 -12.68(-0.73%)
Feb 19, 2019 1735 1745 1716 1733 0 -3.08(-0.18%)
Feb 15, 2019 1715 1739 1710 1736 0 +21.69(+1.26%)
Feb 14, 2019 1712 1725 1703 1715 0 +12.26(+0.72%)
Feb 13, 2019 1700 1714 1692 1702 0 -12.16(-0.71%)
Feb 12, 2019 1697 1718 1693 1715 0 +27.04(+1.60%)
Feb 11, 2019 1687 1695 1673 1688 0 -2.12(-0.13%)
Feb 08, 2019 1676 1693 1670 1690 0 +7.67(+0.46%)
Feb 07, 2019 1694 1698 1671 1682 0 -12.23(-0.72%)
Feb 06, 2019 1716 1724 1690 1694 0 -17.41(-1.02%)
Feb 05, 2019 1711 1728 1703 1712 0 +0.70(+0.04%)
Feb 04, 2019 1719 1724 1692 1711 0 -9.61(-0.56%)
Feb 01, 2019 1723 1736 1705 1721 0 +30.31(+1.79%)
Jan 31, 2019 1673 1696 1668 1690 0 +8.95(+0.53%)
Jan 30, 2019 1668 1686 1660 1681 0 +13.91(+0.83%)
Jan 29, 2019 1670 1675 1653 1667 0 +0.76(+0.05%)
Jan 28, 2019 1663 1674 1650 1667 0 -6.03(-0.36%)
Jan 25, 2019 1671 1683 1657 1673 0 +4.44(+0.27%)
Jan 24, 2019 1674 1682 1658 1668 0 -13.67(-0.81%)
Jan 23, 2019 1690 1700 1669 1682 0 -10.91(-0.64%)
Jan 22, 2019 1684 1701 1674 1693 0 -3.67(-0.22%)
Jan 18, 2019 1691 1706 1675 1696 0 +17.17(+1.02%)
Jan 17, 2019 1657 1687 1651 1679 0 +25.64(+1.55%)
Jan 16, 2019 1660 1673 1647 1654 0 -6.94(-0.42%)
Jan 15, 2019 1650 1667 1643 1661 0 +21.02(+1.28%)
Jan 14, 2019 1652 1659 1635 1640 0 -45.24(-2.69%)
Jan 11, 2019 1669 1690 1661 1685 0 +5.22(+0.31%)
Jan 10, 2019 1662 1683 1651 1680 0 +9.14(+0.55%)
Jan 09, 2019 1659 1677 1652 1670 0 +21.12(+1.28%)
Jan 08, 2019 1648 1658 1627 1649 0 +15.33(+0.94%)
Jan 07, 2019 1627 1650 1613 1634 0 +16.63(+1.03%)
Jan 04, 2019 1593 1631 1585 1617 0 +43.11(+2.74%)
Jan 03, 2019 1580 1599 1567 1574 0 +9.36(+0.60%)
Jan 02, 2019 1543 1573 1537 1565 0 +10.08(+0.65%)
Dec 31, 2018 1550 1566 1539 1555 0 +12.03(+0.78%)
Dec 28, 2018 1545 1561 1529 1543 0 +2.28(+0.15%)
Dec 27, 2018 1519 1542 1498 1541 0 +6.39(+0.42%)
Dec 26, 2018 1483 1535 1473 1534 0 +58.27(+3.95%)
Dec 24, 2018 1488 1508 1468 1476 0 -21.73(-1.45%)
Dec 21, 2018 1533 1547 1489 1498 0 -40.91(-2.66%)
Dec 20, 2018 1555 1572 1523 1539 0 +8.97(+0.59%)
Dec 19, 2018 1563 1573 1516 1530 0 -21.40(-1.38%)
Dec 18, 2018 1582 1591 1540 1551 0 -32.49(-2.05%)
Dec 17, 2018 1602 1615 1573 1583 0 -24.01(-1.49%)
Dec 14, 2018 1615 1630 1601 1607 0 -21.40(-1.31%)
Dec 13, 2018 1624 1650 1608 1629 0 +6.37(+0.39%)
Dec 12, 2018 1616 1640 1610 1622 0 +26.57(+1.66%)
Dec 11, 2018 1618 1623 1578 1596 0 -12.36(-0.77%)
Dec 10, 2018 1617 1623 1577 1608 0 +0.06(+0.00%)
Dec 07, 2018 1644 1651 1601 1608 0 -38.21(-2.32%)
Dec 06, 2018 1627 1651 1605 1646 0 +7.29(+0.44%)
Dec 04, 2018 1679 1693 1635 1639 0 -36.11(-2.16%)
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.