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 (%)
Apr 28, 2017 1527 1536 1503 1522 0 +0.66(+0.04%)
Apr 27, 2017 1510 1528 1494 1521 0 +37.88(+2.55%)
Apr 26, 2017 1482 1498 1473 1483 0 +4.73(+0.32%)
Apr 25, 2017 1485 1493 1470 1478 0 +6.34(+0.43%)
Apr 24, 2017 1466 1479 1460 1472 0 +24.27(+1.68%)
Apr 21, 2017 1456 1463 1439 1448 0 -11.32(-0.78%)
Apr 20, 2017 1460 1469 1448 1459 0 +7.43(+0.51%)
Apr 19, 2017 1454 1464 1444 1452 0 +4.67(+0.32%)
Apr 18, 2017 1459 1463 1437 1447 0 -12.07(-0.83%)
Apr 17, 2017 1453 1465 1446 1459 0 +9.02(+0.62%)
Apr 13, 2017 1451 1464 1441 1450 0 -3.70(-0.25%)
Apr 12, 2017 1455 1464 1444 1454 0 +1.59(+0.11%)
Apr 11, 2017 1454 1461 1440 1452 0 +1.37(+0.09%)
Apr 10, 2017 1450 1463 1440 1451 0 +7.65(+0.53%)
Apr 07, 2017 1439 1456 1427 1443 0 +1.95(+0.14%)
Apr 06, 2017 1451 1458 1432 1441 0 -7.71(-0.53%)
Apr 05, 2017 1456 1473 1441 1449 0 -9.47(-0.65%)
Apr 04, 2017 1439 1472 1430 1458 0 +35.56(+2.50%)
Apr 03, 2017 1426 1439 1412 1423 0 -7.08(-0.50%)
Mar 31, 2017 1439 1446 1420 1430 0 +1.92(+0.13%)
Mar 30, 2017 1435 1444 1420 1428 0 -10.06(-0.70%)
Mar 29, 2017 1429 1450 1424 1438 0 +32.67(+2.32%)
Mar 28, 2017 1409 1416 1400 1405 0 -4.23(-0.30%)
Mar 27, 2017 1392 1415 1385 1409 0 +18.28(+1.31%)
Mar 24, 2017 1397 1403 1381 1391 0 +9.28(+0.67%)
Mar 23, 2017 1384 1399 1378 1382 0 -13.31(-0.95%)
Mar 22, 2017 1394 1399 1380 1395 0 +8.95(+0.65%)
Mar 21, 2017 1422 1426 1381 1386 0 -28.98(-2.05%)
Mar 20, 2017 1421 1428 1409 1415 0 -1.08(-0.08%)
Mar 17, 2017 1420 1432 1407 1416 0 -10.76(-0.75%)
Mar 16, 2017 1430 1441 1415 1427 0 +0.45(+0.03%)
Mar 15, 2017 1413 1433 1409 1427 0 +13.08(+0.93%)
Mar 14, 2017 1422 1431 1407 1414 0 -10.61(-0.75%)
Mar 13, 2017 1430 1434 1416 1424 0 -4.28(-0.30%)
Mar 10, 2017 1425 1434 1412 1428 0 +14.48(+1.02%)
Mar 09, 2017 1411 1422 1399 1414 0 +7.83(+0.56%)
Mar 08, 2017 1412 1425 1396 1406 0 -9.52(-0.67%)
Mar 07, 2017 1423 1431 1406 1416 0 -22.45(-1.56%)
Mar 06, 2017 1450 1457 1431 1438 0 -24.33(-1.66%)
Mar 03, 2017 1457 1468 1446 1462 0 +6.31(+0.43%)
Mar 02, 2017 1460 1472 1450 1456 0 -13.43(-0.91%)
Mar 01, 2017 1471 1484 1456 1470 0 +2.89(+0.20%)
Feb 28, 2017 1474 1486 1457 1467 0 -15.12(-1.02%)
Feb 27, 2017 1462 1485 1459 1482 0 +14.73(+1.00%)
Feb 24, 2017 1469 1476 1456 1467 0 -9.29(-0.63%)
Feb 23, 2017 1472 1486 1459 1476 0 +12.59(+0.86%)
Feb 22, 2017 1471 1482 1458 1464 0 -12.49(-0.85%)
Feb 21, 2017 1482 1496 1466 1476 0 +4.10(+0.28%)
Feb 17, 2017 1472 1472 1472 1472 0 -1.23(-0.08%)
Feb 16, 2017 1486 1498 1460 1473 0 +6.90(+0.47%)
Feb 15, 2017 1434 1470 1432 1466 0 +22.30(+1.54%)
Feb 14, 2017 1427 1450 1422 1444 0 +11.76(+0.82%)
Feb 13, 2017 1431 1445 1420 1432 0 +10.56(+0.74%)
Feb 10, 2017 1419 1433 1411 1422 0 -2.08(-0.15%)
Feb 09, 2017 1406 1431 1411 1424 0 +18.54(+1.32%)
Feb 08, 2017 1398 1416 1388 1405 0 +6.06(+0.43%)
Feb 07, 2017 1410 1417 1390 1399 0 -16.80(-1.19%)
Feb 06, 2017 1405 1421 1400 1416 0 -6.76(-0.48%)
Feb 03, 2017 1414 1430 1402 1423 0 +14.69(+1.04%)
Feb 02, 2017 1412 1426 1389 1408 0 -63.79(-4.33%)
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.