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 - Major Sector (CIX: MSECTOR510 )

2,391.58 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 1139 1157 1121 1148 0 +28.89(+2.58%)
Sep 29, 2008 1155 1172 1108 1119 0 -58.83(-4.99%)
Sep 26, 2008 1168 1186 1162 1178 0 +2.55(+0.22%)
Sep 25, 2008 1164 1187 1160 1176 0 +20.53(+1.78%)
Sep 24, 2008 1156 1166 1140 1155 0 -0.10(-0.01%)
Sep 23, 2008 1162 1176 1147 1155 0 +4.13(+0.36%)
Sep 22, 2008 1168 1180 1148 1151 0 -20.03(-1.71%)
Sep 19, 2008 1178 1194 1138 1171 0 +9.24(+0.80%)
Sep 18, 2008 1147 1170 1127 1162 0 +25.46(+2.24%)
Sep 17, 2008 1153 1172 1132 1136 0 -25.71(-2.21%)
Sep 16, 2008 1154 1171 1140 1162 0 -6.12(-0.52%)
Sep 15, 2008 1167 1190 1161 1168 0 -23.75(-1.99%)
Sep 12, 2008 1180 1200 1171 1192 0 +5.35(+0.45%)
Sep 11, 2008 1171 1190 1165 1187 0 +2.74(+0.23%)
Sep 10, 2008 1193 1203 1178 1184 0 +5.91(+0.50%)
Sep 09, 2008 1197 1209 1177 1178 0 -15.89(-1.33%)
Sep 08, 2008 1187 1203 1171 1194 0 +13.41(+1.14%)
Sep 05, 2008 1179 1189 1167 1180 0 -0.15(-0.01%)
Sep 04, 2008 1203 1209 1178 1181 0 -30.77(-2.54%)
Sep 03, 2008 1211 1220 1200 1211 0 -6.10(-0.50%)
Sep 02, 2008 1221 1236 1207 1217 0 +2.02(+0.17%)
Sep 01, 2008 1227 1232 1213 1215 0 +0.00(+0.00%)
Aug 29, 2008 1227 1232 1213 1215 0 -13.53(-1.10%)
Aug 28, 2008 1222 1233 1217 1229 0 +13.66(+1.12%)
Aug 27, 2008 1210 1221 1201 1215 0 +3.68(+0.30%)
Aug 26, 2008 1210 1222 1202 1212 0 -0.48(-0.04%)
Aug 25, 2008 1222 1228 1206 1212 0 -13.08(-1.07%)
Aug 22, 2008 1216 1230 1211 1225 0 +9.82(+0.81%)
Aug 21, 2008 1210 1220 1201 1215 0 +1.50(+0.12%)
Aug 20, 2008 1220 1226 1206 1214 0 -11.07(-0.90%)
Aug 19, 2008 1224 1235 1216 1225 0 -6.62(-0.54%)
Aug 18, 2008 1246 1248 1226 1232 0 -11.90(-0.96%)
Aug 15, 2008 1235 1250 1233 1243 0 +6.46(+0.52%)
Aug 14, 2008 1231 1249 1224 1237 0 +2.17(+0.18%)
Aug 13, 2008 1240 1248 1229 1235 0 -6.66(-0.54%)
Aug 12, 2008 1242 1251 1234 1241 0 -6.95(-0.56%)
Aug 11, 2008 1248 1257 1239 1248 0 -0.97(-0.08%)
Aug 08, 2008 1227 1253 1223 1249 0 +20.93(+1.70%)
Aug 07, 2008 1235 1247 1221 1228 0 -13.55(-1.09%)
Aug 06, 2008 1234 1251 1227 1242 0 -4.42(-0.35%)
Aug 05, 2008 1227 1249 1222 1246 0 +25.93(+2.12%)
Aug 04, 2008 1207 1229 1203 1220 0 +21.89(+1.83%)
Aug 01, 2008 1202 1213 1188 1199 0 -4.38(-0.36%)
Jul 31, 2008 1205 1223 1195 1203 0 -1.68(-0.14%)
Jul 30, 2008 1207 1221 1189 1205 0 -0.47(-0.04%)
Jul 29, 2008 1204 1216 1192 1205 0 +7.32(+0.61%)
Jul 28, 2008 1214 1218 1196 1198 0 -20.02(-1.64%)
Jul 25, 2008 1220 1228 1209 1218 0 +3.27(+0.27%)
Jul 24, 2008 1216 1231 1202 1215 0 +1.39(+0.11%)
Jul 23, 2008 1214 1225 1201 1213 0 +4.14(+0.34%)
Jul 22, 2008 1199 1226 1189 1209 0 +1.39(+0.12%)
Jul 21, 2008 1225 1235 1197 1208 0 -14.44(-1.18%)
Jul 18, 2008 1225 1233 1212 1222 0 +3.03(+0.25%)
Jul 17, 2008 1217 1227 1199 1219 0 +4.88(+0.40%)
Jul 16, 2008 1210 1228 1198 1214 0 +3.72(+0.31%)
Jul 15, 2008 1204 1222 1194 1210 0 +11.76(+0.98%)
Jul 14, 2008 1209 1216 1195 1199 0 -5.29(-0.44%)
Jul 11, 2008 1209 1216 1191 1204 0 -19.79(-1.62%)
Jul 10, 2008 1224 1235 1208 1224 0 +4.67(+0.38%)
Jul 09, 2008 1226 1243 1214 1219 0 -1.28(-0.10%)
Jul 08, 2008 1194 1224 1189 1220 0 +40.82(+3.46%)
Jul 07, 2008 1187 1199 1170 1180 0 -12.72(-1.07%)
Jul 04, 2008 1192 1201 1180 1192 0 +0.00(+0.00%)
Jul 03, 2008 1192 1201 1180 1192 0 +18.69(+1.59%)
Jul 02, 2008 1185 1191 1171 1174 0 +7.68(+0.66%)
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.