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, 2014 1832 1843 1812 1821 0 -20.46(-1.11%)
Sep 29, 2014 1824 1859 1815 1842 0 +5.09(+0.28%)
Sep 26, 2014 1826 1845 1811 1837 0 +22.67(+1.25%)
Sep 25, 2014 1830 1841 1806 1814 0 +13.94(+0.77%)
Sep 19, 2014 1806 1823 1786 1800 0 -8.40(-0.46%)
Sep 18, 2014 1805 1817 1795 1809 0 +12.86(+0.72%)
Sep 17, 2014 1793 1807 1778 1796 0 +12.76(+0.72%)
Sep 16, 2014 1763 1789 1753 1783 0 +13.93(+0.79%)
Sep 15, 2014 1775 1785 1755 1769 0 -3.84(-0.22%)
Sep 12, 2014 1773 1786 1757 1773 0 +8.01(+0.45%)
Sep 11, 2014 1748 1772 1737 1765 0 +20.64(+1.18%)
Sep 10, 2014 1731 1750 1716 1744 0 +17.31(+1.00%)
Sep 09, 2014 1736 1750 1715 1727 0 +2.12(+0.12%)
Sep 08, 2014 1721 1735 1709 1725 0 +5.35(+0.31%)
Sep 05, 2014 1712 1727 1696 1719 0 +10.41(+0.61%)
Sep 04, 2014 1732 1739 1703 1709 0 -29.48(-1.70%)
Sep 03, 2014 1740 1750 1725 1739 0 +7.32(+0.42%)
Sep 02, 2014 1731 1745 1718 1731 0 -7.62(-0.44%)
Sep 01, 2014 0.0056 1739 1739 1739 0 +0.00(+0.00%)
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%)
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.