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 (%)
Sep 30, 2008 1053 1081 1027 1063 0 +18.06(+1.73%)
Sep 29, 2008 1083 1100 1031 1045 0 -57.32(-5.20%)
Sep 26, 2008 1091 1125 1076 1103 0 +3.08(+0.28%)
Sep 25, 2008 1087 1114 1080 1100 0 +15.41(+1.42%)
Sep 24, 2008 1078 1103 1062 1084 0 +13.04(+1.22%)
Sep 23, 2008 1082 1101 1061 1071 0 -1.91(-0.18%)
Sep 22, 2008 1101 1113 1066 1073 0 -32.05(-2.90%)
Sep 19, 2008 1112 1133 1061 1105 0 +24.18(+2.24%)
Sep 18, 2008 1067 1098 1043 1081 0 +26.04(+2.47%)
Sep 17, 2008 1076 1094 1046 1055 0 -37.08(-3.40%)
Sep 16, 2008 1066 1109 1055 1092 0 +11.60(+1.07%)
Sep 15, 2008 1071 1104 1062 1080 0 -22.93(-2.08%)
Sep 12, 2008 1098 1119 1087 1103 0 +2.18(+0.20%)
Sep 11, 2008 1077 1111 1069 1101 0 +15.14(+1.39%)
Sep 10, 2008 1095 1105 1077 1086 0 -3.46(-0.32%)
Sep 09, 2008 1101 1114 1082 1089 0 -15.85(-1.43%)
Sep 08, 2008 1117 1126 1092 1105 0 +2.41(+0.22%)
Sep 05, 2008 1110 1122 1087 1103 0 -14.58(-1.30%)
Sep 04, 2008 1128 1139 1106 1117 0 -14.62(-1.29%)
Sep 03, 2008 1126 1146 1108 1132 0 -5.93(-0.52%)
Sep 02, 2008 1145 1163 1128 1138 0 -2.25(-0.20%)
Sep 01, 2008 1151 1160 1129 1140 0 +0.00(+0.00%)
Aug 29, 2008 1151 1160 1129 1140 0 -17.41(-1.50%)
Aug 28, 2008 1151 1166 1142 1158 0 +8.34(+0.73%)
Aug 27, 2008 1146 1162 1133 1149 0 +3.50(+0.31%)
Aug 26, 2008 1146 1161 1137 1146 0 -1.67(-0.15%)
Aug 25, 2008 1157 1164 1137 1147 0 -35.34(-2.99%)
Aug 22, 2008 1175 1192 1166 1183 0 +10.55(+0.90%)
Aug 21, 2008 1177 1187 1159 1172 0 -6.89(-0.58%)
Aug 20, 2008 1191 1201 1169 1179 0 -8.86(-0.75%)
Aug 19, 2008 1194 1204 1175 1188 0 -16.46(-1.37%)
Aug 18, 2008 1218 1226 1195 1204 0 -12.89(-1.06%)
Aug 15, 2008 1218 1233 1202 1217 0 +4.29(+0.35%)
Aug 14, 2008 1199 1223 1187 1213 0 +15.06(+1.26%)
Aug 13, 2008 1194 1211 1181 1198 0 -4.60(-0.38%)
Aug 12, 2008 1207 1220 1192 1203 0 -8.25(-0.68%)
Aug 11, 2008 1206 1222 1189 1211 0 +4.93(+0.41%)
Aug 08, 2008 1182 1216 1174 1206 0 +27.37(+2.32%)
Aug 07, 2008 1199 1216 1170 1178 0 -42.20(-3.46%)
Aug 06, 2008 1200 1229 1190 1221 0 +16.61(+1.38%)
Aug 05, 2008 1190 1211 1180 1204 0 +20.27(+1.71%)
Aug 04, 2008 1183 1196 1167 1184 0 -5.51(-0.46%)
Aug 01, 2008 1188 1208 1170 1189 0 +11.54(+0.98%)
Jul 31, 2008 1166 1198 1152 1178 0 +22.56(+1.95%)
Jul 30, 2008 1166 1181 1137 1155 0 -5.81(-0.50%)
Jul 29, 2008 1165 1180 1145 1161 0 +0.28(+0.02%)
Jul 28, 2008 1174 1187 1152 1161 0 -12.94(-1.10%)
Jul 25, 2008 1162 1183 1151 1174 0 +21.46(+1.86%)
Jul 24, 2008 1164 1178 1143 1152 0 -17.14(-1.47%)
Jul 23, 2008 1152 1180 1141 1169 0 +12.30(+1.06%)
Jul 22, 2008 1138 1165 1129 1157 0 +10.45(+0.91%)
Jul 21, 2008 1146 1172 1133 1147 0 +6.40(+0.56%)
Jul 18, 2008 1133 1168 1119 1140 0 +3.56(+0.31%)
Jul 17, 2008 1134 1155 1114 1137 0 -0.32(-0.03%)
Jul 16, 2008 1132 1150 1118 1137 0 +6.21(+0.55%)
Jul 15, 2008 1117 1144 1109 1131 0 +4.54(+0.40%)
Jul 14, 2008 1133 1143 1113 1126 0 -7.87(-0.69%)
Jul 11, 2008 1142 1160 1119 1134 0 -30.32(-2.60%)
Jul 10, 2008 1157 1177 1145 1164 0 +7.34(+0.63%)
Jul 09, 2008 1164 1184 1150 1157 0 +0.59(+0.05%)
Jul 08, 2008 1124 1159 1115 1156 0 +31.56(+2.81%)
Jul 07, 2008 1142 1153 1110 1125 0 -35.73(-3.08%)
Jul 04, 2008 1168 1177 1148 1161 0 +0.00(+0.00%)
Jul 03, 2008 1168 1177 1148 1161 0 -10.14(-0.87%)
Jul 02, 2008 1173 1191 1162 1171 0 -4.39(-0.37%)
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.