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 (%)
Jul 31, 2017 1632 1643 1619 1626 0 -3.08(-0.19%)
Jul 28, 2017 1618 1640 1609 1629 0 +10.79(+0.67%)
Jul 27, 2017 1643 1658 1600 1618 0 -25.51(-1.55%)
Jul 26, 2017 1638 1650 1627 1644 0 +7.52(+0.46%)
Jul 25, 2017 1648 1657 1629 1636 0 +0.37(+0.02%)
Jul 24, 2017 1627 1645 1619 1636 0 -16.53(-1.00%)
Jul 21, 2017 1631 1658 1622 1652 0 +5.33(+0.32%)
Jul 20, 2017 1637 1660 1627 1647 0 +18.52(+1.14%)
Jul 19, 2017 1629 1651 1619 1628 0 +33.28(+2.09%)
Jul 18, 2017 1584 1599 1574 1595 0 +9.50(+0.60%)
Jul 17, 2017 1589 1601 1575 1586 0 -2.64(-0.17%)
Jul 14, 2017 1594 1606 1577 1588 0 -1.80(-0.11%)
Jul 13, 2017 1580 1600 1566 1590 0 +4.72(+0.30%)
Jul 12, 2017 1578 1596 1568 1585 0 +21.15(+1.35%)
Jul 11, 2017 1552 1572 1545 1564 0 +2.26(+0.14%)
Jul 10, 2017 1567 1574 1552 1562 0 -7.38(-0.47%)
Jul 07, 2017 1563 1578 1554 1569 0 +6.74(+0.43%)
Jul 06, 2017 1575 1585 1547 1563 0 -23.52(-1.48%)
Jul 05, 2017 1571 1598 1560 1586 0 +7.60(+0.48%)
Jul 04, 2017 1580 1592 1573 1579 0 +0.00(+0.00%)
Jul 03, 2017 1580 1592 1573 1579 0 -7.64(-0.48%)
Jun 30, 2017 1589 1601 1572 1586 0 +11.49(+0.73%)
Jun 29, 2017 1594 1601 1564 1575 0 -33.66(-2.09%)
Jun 28, 2017 1598 1616 1592 1608 0 +10.15(+0.64%)
Jun 27, 2017 1628 1631 1595 1598 0 -33.93(-2.08%)
Jun 26, 2017 1633 1646 1621 1632 0 +1.15(+0.07%)
Jun 23, 2017 1632 1646 1613 1631 0 +8.96(+0.55%)
Jun 22, 2017 1611 1635 1601 1622 0 +15.35(+0.96%)
Jun 21, 2017 1584 1612 1575 1607 0 +34.49(+2.19%)
Jun 20, 2017 1566 1588 1557 1572 0 +0.21(+0.01%)
Jun 19, 2017 1558 1578 1554 1572 0 +18.18(+1.17%)
Jun 16, 2017 1552 1565 1536 1554 0 +7.88(+0.51%)
Jun 15, 2017 1553 1564 1533 1546 0 -26.87(-1.71%)
Jun 14, 2017 1569 1584 1557 1573 0 +19.57(+1.26%)
Jun 13, 2017 1549 1562 1539 1553 0 +8.90(+0.58%)
Jun 12, 2017 1543 1557 1534 1544 0 +12.22(+0.80%)
Jun 09, 2017 1528 1547 1516 1532 0 +0.16(+0.01%)
Jun 08, 2017 1522 1540 1515 1532 0 +8.51(+0.56%)
Jun 07, 2017 1528 1543 1512 1523 0 -18.22(-1.18%)
Jun 06, 2017 1548 1555 1534 1542 0 -12.76(-0.82%)
Jun 05, 2017 1556 1566 1538 1554 0 -8.72(-0.56%)
Jun 02, 2017 1565 1577 1550 1563 0 +26.15(+1.70%)
Jun 01, 2017 1511 1543 1509 1537 0 +31.05(+2.06%)
May 31, 2017 1505 1518 1492 1506 0 +14.19(+0.95%)
May 30, 2017 1500 1510 1486 1492 0 -4.28(-0.29%)
May 29, 2017 1502 1510 1485 1496 0 +0.00(+0.00%)
May 26, 2017 1502 1510 1485 1496 0 -12.88(-0.85%)
May 25, 2017 1514 1525 1497 1509 0 -3.58(-0.24%)
May 24, 2017 1511 1523 1493 1512 0 +0.05(+0.00%)
May 23, 2017 1539 1544 1502 1512 0 -27.71(-1.80%)
May 22, 2017 1544 1555 1529 1540 0 +8.05(+0.53%)
May 19, 2017 1537 1546 1525 1532 0 +2.98(+0.19%)
May 18, 2017 1531 1544 1513 1529 0 +18.78(+1.24%)
May 17, 2017 1539 1543 1508 1510 0 -40.04(-2.58%)
May 16, 2017 1553 1559 1537 1550 0 +4.62(+0.30%)
May 15, 2017 1535 1552 1529 1546 0 +6.47(+0.42%)
May 12, 2017 1537 1554 1528 1539 0 +8.34(+0.54%)
May 11, 2017 1521 1540 1509 1531 0 -1.51(-0.10%)
May 10, 2017 1539 1543 1514 1532 0 +0.03(+0.00%)
May 09, 2017 1528 1543 1515 1532 0 +1.23(+0.08%)
May 08, 2017 1548 1554 1522 1531 0 -20.52(-1.32%)
May 05, 2017 1558 1564 1541 1552 0 -13.10(-0.84%)
May 04, 2017 1575 1580 1552 1565 0 +3.44(+0.22%)
May 03, 2017 1579 1584 1549 1561 0 +18.47(+1.20%)
May 02, 2017 1537 1558 1517 1543 0 +20.69(+1.36%)
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.