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 (%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
May 01, 2019 1674 1700 1657 1674 0 +1.93(+0.12%)
Apr 30, 2019 1677 1694 1657 1672 0 -15.65(-0.93%)
Apr 29, 2019 1688 1697 1674 1688 0 +10.56(+0.63%)
Apr 26, 2019 1680 1688 1658 1677 0 +7.77(+0.47%)
Apr 25, 2019 1652 1674 1639 1670 0 +16.27(+0.98%)
Apr 24, 2019 1672 1677 1644 1653 0 -14.00(-0.84%)
Apr 23, 2019 1644 1675 1638 1667 0 +32.92(+2.01%)
Apr 22, 2019 1634 1651 1617 1634 0 +1.58(+0.10%)
Apr 18, 2019 1638 1646 1603 1633 0 +2.67(+0.16%)
Apr 17, 2019 1696 1698 1621 1630 0 -64.42(-3.80%)
Apr 16, 2019 1724 1732 1691 1695 0 -22.57(-1.31%)
Apr 15, 2019 1715 1728 1704 1717 0 +3.57(+0.21%)
Apr 12, 2019 1725 1739 1706 1714 0 -18.99(-1.10%)
Apr 11, 2019 1757 1763 1725 1733 0 -23.65(-1.35%)
Apr 10, 2019 1746 1766 1737 1756 0 +11.82(+0.68%)
Apr 09, 2019 1753 1760 1738 1744 0 -13.04(-0.74%)
Apr 08, 2019 1770 1772 1745 1758 0 +3.68(+0.21%)
Apr 05, 2019 1746 1765 1737 1754 0 +16.09(+0.93%)
Apr 04, 2019 1756 1765 1727 1738 0 -16.25(-0.93%)
Apr 03, 2019 1754 1767 1745 1754 0 -16.39(-0.93%)
Apr 02, 2019 1773 1789 1752 1770 0 +3.57(+0.20%)
Apr 01, 2019 1770 1782 1759 1767 0 +0.09(+0.01%)
Mar 29, 2019 1756 1776 1747 1767 0 +17.15(+0.98%)
Mar 28, 2019 1765 1772 1740 1750 0 -11.36(-0.65%)
Mar 27, 2019 1768 1780 1744 1761 0 -4.39(-0.25%)
Mar 26, 2019 1762 1779 1746 1765 0 +22.96(+1.32%)
Mar 25, 2019 1726 1750 1717 1742 0 +21.05(+1.22%)
Mar 22, 2019 1739 1753 1719 1721 0 -46.65(-2.64%)
Mar 21, 2019 1755 1776 1750 1768 0 +3.23(+0.18%)
Mar 20, 2019 1757 1777 1748 1765 0 +3.73(+0.21%)
Mar 19, 2019 1762 1774 1751 1761 0 +3.76(+0.21%)
Mar 18, 2019 1762 1770 1746 1757 0 +3.80(+0.22%)
Mar 15, 2019 1748 1761 1741 1753 0 +11.96(+0.69%)
Mar 14, 2019 1741 1749 1729 1741 0 +3.60(+0.21%)
Mar 13, 2019 1725 1747 1717 1738 0 +22.83(+1.33%)
Mar 12, 2019 1715 1725 1706 1715 0 +2.01(+0.12%)
Mar 11, 2019 1700 1716 1692 1713 0 +13.69(+0.81%)
Mar 08, 2019 1698 1704 1681 1699 0 +4.37(+0.26%)
Mar 07, 2019 1710 1713 1685 1695 0 -7.26(-0.43%)
Mar 06, 2019 1735 1738 1697 1702 0 -31.83(-1.84%)
Mar 05, 2019 1735 1749 1722 1734 0 +3.14(+0.18%)
Mar 04, 2019 1748 1753 1716 1731 0 -18.24(-1.04%)
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.