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 (%)
Aug 29, 2014 1727 1743 1718 1739 0 +16.18(+0.94%)
Aug 28, 2014 1719 1734 1713 1723 0 -6.00(-0.35%)
Aug 27, 2014 1733 1743 1717 1729 0 -3.43(-0.20%)
Aug 26, 2014 1724 1742 1717 1732 0 +13.79(+0.80%)
Aug 25, 2014 1724 1736 1711 1718 0 +0.95(+0.06%)
Aug 22, 2014 1714 1727 1698 1717 0 +4.26(+0.25%)
Aug 21, 2014 1714 1731 1700 1713 0 -7.37(-0.43%)
Aug 20, 2014 1707 1730 1701 1720 0 +6.00(+0.35%)
Aug 19, 2014 1697 1720 1685 1714 0 +13.87(+0.82%)
Aug 18, 2014 1701 1713 1688 1701 0 +8.49(+0.50%)
Aug 15, 2014 1695 1710 1673 1692 0 +3.29(+0.19%)
Aug 14, 2014 1671 1698 1666 1689 0 +19.77(+1.18%)
Aug 13, 2014 1653 1676 1647 1669 0 +21.02(+1.28%)
Aug 12, 2014 1650 1660 1637 1648 0 -8.88(-0.54%)
Aug 11, 2014 1658 1674 1644 1657 0 +1.02(+0.06%)
Aug 08, 2014 1641 1664 1632 1656 0 +13.83(+0.84%)
Aug 07, 2014 1664 1676 1632 1642 0 -32.17(-1.92%)
Aug 06, 2014 1660 1685 1647 1674 0 -16.01(-0.95%)
Aug 05, 2014 1697 1711 1678 1690 0 -6.44(-0.38%)
Aug 04, 2014 1705 1718 1685 1697 0 -0.47(-0.03%)
Aug 01, 2014 1699 1719 1678 1697 0 -13.36(-0.78%)
Jul 31, 2014 1729 1741 1701 1710 0 -46.33(-2.64%)
Jul 23, 2014 1744 1767 1736 1757 0 +13.39(+0.77%)
Jul 22, 2014 1734 1757 1727 1743 0 +22.94(+1.33%)
Jul 21, 2014 1711 1729 1700 1720 0 -2.47(-0.14%)
Jul 18, 2014 1702 1729 1696 1723 0 +19.22(+1.13%)
Jul 17, 2014 1706 1730 1690 1704 0 -11.23(-0.65%)
Jul 16, 2014 1722 1729 1700 1715 0 -0.49(-0.03%)
Jul 15, 2014 1738 1744 1710 1715 0 -22.70(-1.31%)
Jul 14, 2014 1740 1749 1727 1738 0 +10.78(+0.62%)
Jul 11, 2014 1704 1736 1696 1727 0 +16.86(+0.99%)
Jul 10, 2014 1689 1717 1680 1711 0 +2.81(+0.16%)
Jul 09, 2014 1695 1714 1681 1708 0 +11.96(+0.71%)
Jul 08, 2014 1713 1719 1680 1696 0 -5.44(-0.32%)
Jul 07, 2014 1595 1723 1693 1701 0 -22.78(-1.32%)
Jul 03, 2014 1724 1724 1724 0 +2.54(+0.15%)
Jul 02, 2014 1588 1726 1700 1721 0 +13.01(+0.76%)
Jul 01, 2014 1576 1717 1687 1708 0 +14.35(+0.85%)
Jun 30, 2014 1700 1711 1682 1694 0 -4.34(-0.26%)
Jun 27, 2014 1690 1708 1680 1698 0 +5.67(+0.33%)
Jun 26, 2014 1682 1699 1668 1693 0 +9.98(+0.59%)
Jun 25, 2014 1674 1695 1661 1683 0 +11.49(+0.69%)
Jun 24, 2014 1683 1696 1660 1671 0 +15.27(+0.92%)
Jun 23, 2014 1655 1672 1640 1656 0 -3.61(-0.22%)
Jun 20, 2014 1649 1672 1634 1660 0 +41.30(+2.55%)
Jun 19, 2014 1625 1634 1606 1618 0 -8.24(-0.51%)
Jun 18, 2014 1617 1636 1603 1627 0 +15.14(+0.94%)
Jun 17, 2014 1610 1627 1598 1611 0 +2.56(+0.16%)
Jun 16, 2014 1601 1627 1589 1609 0 +11.15(+0.70%)
Jun 13, 2014 1602 1612 1586 1598 0 -11.92(-0.74%)
Jun 12, 2014 1612 1625 1600 1610 0 +5.84(+0.36%)
Jun 11, 2014 1594 1611 1588 1604 0 +0.34(+0.02%)
Jun 10, 2014 1590 1614 1582 1603 0 +15.81(+1.00%)
Jun 06, 2014 1588 1596 1573 1588 0 +3.15(+0.20%)
Jun 05, 2014 1577 1591 1561 1584 0 +9.79(+0.62%)
Jun 04, 2014 1577 1589 1561 1575 0 -2.68(-0.17%)
Jun 03, 2014 1575 1585 1561 1577 0 +1.75(+0.11%)
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.