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, 2020 2168 2182 2110 2127 0 -53.93(-2.47%)
Jul 30, 2020 2162 2196 2149 2181 0 +6.77(+0.31%)
Jul 29, 2020 2182 2193 2159 2174 0 +1.06(+0.05%)
Jul 28, 2020 2191 2202 2167 2173 0 -17.06(-0.78%)
Jul 27, 2020 2168 2199 2156 2190 0 +44.14(+2.06%)
Jul 24, 2020 2164 2168 2132 2146 0 -24.37(-1.12%)
Jul 23, 2020 2214 2220 2164 2170 0 -54.83(-2.46%)
Jul 22, 2020 2240 2244 2205 2225 0 -0.90(-0.04%)
Jul 21, 2020 2254 2266 2220 2226 0 -26.53(-1.18%)
Jul 20, 2020 2244 2266 2217 2252 0 +41.39(+1.87%)
Jul 17, 2020 2192 2219 2183 2211 0 +37.73(+1.74%)
Jul 16, 2020 2190 2197 2154 2173 0 -30.62(-1.39%)
Jul 15, 2020 2185 2207 2170 2204 0 +35.41(+1.63%)
Jul 14, 2020 2132 2173 2114 2168 0 +29.32(+1.37%)
Jul 13, 2020 2166 2195 2132 2139 0 -29.05(-1.34%)
Jul 10, 2020 2171 2178 2145 2168 0 -2.99(-0.14%)
Jul 09, 2020 2178 2190 2147 2171 0 -5.30(-0.24%)
Jul 08, 2020 2183 2197 2154 2177 0 +5.21(+0.24%)
Jul 07, 2020 2155 2199 2149 2171 0 -7.12(-0.33%)
Jul 06, 2020 2181 2197 2164 2178 0 -4.91(-0.22%)
Jul 02, 2020 2184 2204 2164 2183 0 +20.76(+0.96%)
Jul 01, 2020 2160 2188 2137 2163 0 -9.18(-0.42%)
Jun 30, 2020 2147 2181 2133 2172 0 +12.72(+0.59%)
Jun 29, 2020 2175 2184 2143 2159 0 -12.47(-0.57%)
Jun 26, 2020 2201 2209 2158 2172 0 -44.62(-2.01%)
Jun 25, 2020 2185 2219 2167 2216 0 +25.64(+1.17%)
Jun 24, 2020 2214 2231 2175 2190 0 -43.82(-1.96%)
Jun 23, 2020 2231 2265 2222 2234 0 +3.44(+0.15%)
Jun 22, 2020 2224 2242 2197 2231 0 +7.17(+0.32%)
Jun 19, 2020 2204 2239 2181 2224 0 +60.09(+2.78%)
Jun 18, 2020 2160 2176 2143 2164 0 -11.28(-0.52%)
Jun 17, 2020 2151 2195 2145 2175 0 +41.97(+1.97%)
Jun 16, 2020 2134 2154 2104 2133 0 +16.63(+0.79%)
Jun 15, 2020 2086 2123 2069 2116 0 +18.58(+0.89%)
Jun 12, 2020 2132 2141 2065 2098 0 +9.89(+0.47%)
Jun 11, 2020 2162 2172 2081 2088 0 -79.77(-3.68%)
Jun 10, 2020 2166 2185 2149 2168 0 +38.03(+1.79%)
Jun 09, 2020 2128 2160 2113 2130 0 +10.15(+0.48%)
Jun 08, 2020 2106 2128 2092 2119 0 +5.96(+0.28%)
Jun 05, 2020 2131 2140 2093 2113 0 -6.04(-0.28%)
Jun 04, 2020 2133 2156 2108 2119 0 -15.42(-0.72%)
Jun 03, 2020 2150 2162 2120 2135 0 -26.36(-1.22%)
Jun 02, 2020 2163 2174 2136 2161 0 -18.11(-0.83%)
Jun 01, 2020 2180 2198 2156 2179 0 -4.73(-0.22%)
May 29, 2020 2158 2192 2120 2184 0 +47.20(+2.21%)
May 28, 2020 2121 2167 2114 2137 0 +50.33(+2.41%)
May 27, 2020 2050 2090 2002 2087 0 +18.41(+0.89%)
May 26, 2020 2130 2138 2060 2068 0 -56.49(-2.66%)
May 22, 2020 2115 2130 2100 2125 0 +0.82(+0.04%)
May 21, 2020 2133 2137 2097 2124 0 -7.44(-0.35%)
May 20, 2020 2148 2162 2116 2131 0 +20.74(+0.98%)
May 19, 2020 2127 2149 2099 2111 0 +5.56(+0.26%)
May 18, 2020 2114 2139 2085 2105 0 -3.62(-0.17%)
May 15, 2020 2080 2118 2065 2109 0 +18.05(+0.86%)
May 14, 2020 2088 2108 2056 2091 0 +17.98(+0.87%)
May 13, 2020 2074 2104 2042 2073 0 +9.99(+0.48%)
May 12, 2020 2099 2117 2060 2063 0 -43.02(-2.04%)
May 11, 2020 2049 2114 2037 2106 0 +55.68(+2.72%)
May 08, 2020 2050 2066 2035 2050 0 +14.10(+0.69%)
May 07, 2020 2064 2069 2025 2036 0 +9.58(+0.47%)
May 06, 2020 2047 2064 2011 2026 0 -24.17(-1.18%)
May 05, 2020 2029 2070 2018 2050 0 -4.02(-0.20%)
May 04, 2020 2036 2059 2017 2054 0 +22.71(+1.12%)
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.