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 29, 2016 1958 1969 1940 1955 0 +3.72(+0.19%)
Jul 28, 2016 1962 1977 1938 1951 0 +0.58(+0.03%)
Jul 27, 2016 1930 1957 1925 1950 0 +13.20(+0.68%)
Jul 26, 2016 1945 1952 1924 1937 0 +7.87(+0.41%)
Jul 25, 2016 1927 1938 1908 1929 0 -5.51(-0.28%)
Jul 22, 2016 1932 1942 1920 1935 0 +10.03(+0.52%)
Jul 21, 2016 1924 1944 1914 1925 0 -7.00(-0.36%)
Jul 20, 2016 1912 1938 1908 1932 0 +30.32(+1.59%)
Jul 19, 2016 1914 1924 1893 1902 0 -15.74(-0.82%)
Jul 18, 2016 1920 1929 1907 1917 0 +1.71(+0.09%)
Jul 15, 2016 1918 1933 1906 1916 0 -6.66(-0.35%)
Jul 14, 2016 1926 1932 1909 1922 0 +9.14(+0.48%)
Jul 13, 2016 1933 1948 1907 1913 0 -4.37(-0.23%)
Jul 12, 2016 1916 1930 1899 1918 0 +22.11(+1.17%)
Jul 11, 2016 1896 1913 1884 1895 0 +15.90(+0.85%)
Jul 08, 2016 1879 1884 1867 1879 0 +10.49(+0.56%)
Jul 07, 2016 1868 1882 1858 1869 0 +23.24(+1.26%)
Jul 06, 2016 1846 1846 1846 1846 0 -4.90(-0.26%)
Jul 05, 2016 1862 1869 1838 1851 0 -5.58(-0.30%)
Jul 01, 2016 1856 1856 1856 1856 0 +19.10(+1.04%)
Jun 30, 2016 1825 1846 1806 1837 0 +24.29(+1.34%)
Jun 29, 2016 1809 1824 1792 1813 0 +30.82(+1.73%)
Jun 28, 2016 1764 1786 1755 1782 0 +49.02(+2.83%)
Jun 27, 2016 1755 1761 1715 1733 0 -18.51(-1.06%)
Jun 24, 2016 1758 1799 1742 1752 0 -89.92(-4.88%)
Jun 23, 2016 1843 1850 1816 1841 0 +34.91(+1.93%)
Jun 22, 2016 1804 1838 1797 1807 0 +3.69(+0.20%)
Jun 21, 2016 1823 1827 1791 1803 0 +0.27(+0.01%)
Jun 20, 2016 1833 1838 1798 1803 0 +13.33(+0.75%)
Jun 17, 2016 1812 1819 1779 1789 0 -20.14(-1.11%)
Jun 16, 2016 1793 1815 1779 1809 0 -7.88(-0.43%)
Jun 15, 2016 1835 1852 1812 1817 0 -13.71(-0.75%)
Jun 14, 2016 1836 1852 1811 1831 0 -49.31(-2.62%)
Jun 13, 2016 1876 1913 1867 1880 0 -18.38(-0.97%)
Jun 10, 2016 1904 1922 1883 1899 0 -43.84(-2.26%)
Jun 09, 2016 1948 1969 1936 1942 0 -21.60(-1.10%)
Jun 08, 2016 1967 1977 1952 1964 0 -5.84(-0.30%)
Jun 07, 2016 1978 1986 1959 1970 0 -21.41(-1.08%)
Jun 06, 2016 1975 2002 1963 1991 0 +17.40(+0.88%)
Jun 03, 2016 1980 1992 1948 1974 0 -2.35(-0.12%)
Jun 02, 2016 1953 1983 1946 1976 0 +14.18(+0.72%)
Jun 01, 2016 1945 1970 1940 1962 0 +17.61(+0.91%)
May 31, 2016 1930 1957 1920 1945 0 +17.78(+0.92%)
May 27, 2016 1927 1927 1927 1927 0 -7.60(-0.39%)
May 26, 2016 1937 1945 1918 1934 0 -8.45(-0.43%)
May 25, 2016 1947 1956 1930 1943 0 +32.04(+1.68%)
May 24, 2016 1884 1918 1874 1911 0 +39.95(+2.14%)
May 23, 2016 1871 1891 1859 1871 0 -6.49(-0.35%)
May 20, 2016 1864 1888 1856 1877 0 +26.23(+1.42%)
May 19, 2016 1864 1873 1837 1851 0 -19.69(-1.05%)
May 18, 2016 1857 1884 1852 1871 0 +14.05(+0.76%)
May 17, 2016 1858 1880 1845 1857 0 -14.53(-0.78%)
May 16, 2016 1843 1876 1837 1871 0 +26.49(+1.44%)
May 13, 2016 1840 1860 1831 1845 0 +2.50(+0.14%)
May 12, 2016 1876 1881 1825 1842 0 -16.67(-0.90%)
May 11, 2016 1896 1907 1857 1859 0 -39.59(-2.09%)
May 10, 2016 1895 1907 1874 1898 0 +9.76(+0.52%)
May 09, 2016 1878 1905 1868 1889 0 +53.99(+2.94%)
May 06, 2016 1838 1856 1814 1835 0 -26.87(-1.44%)
May 05, 2016 1865 1875 1841 1862 0 -1.50(-0.08%)
May 04, 2016 1883 1890 1853 1863 0 -37.35(-1.97%)
May 03, 2016 1901 1930 1883 1900 0 -11.61(-0.61%)
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.