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, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
Sep 01, 2015 2122 2152 2107 2121 0 -48.37(-2.23%)
Aug 31, 2015 2207 2224 2160 2169 0 -35.95(-1.63%)
Aug 28, 2015 2192 2218 2172 2205 0 -3.33(-0.15%)
Aug 27, 2015 2185 2218 2166 2209 0 +42.99(+1.99%)
Aug 26, 2015 2146 2172 2091 2166 0 +67.25(+3.20%)
Aug 25, 2015 2183 2192 2091 2098 0 +24.03(+1.16%)
Aug 24, 2015 2081 2158 2028 2074 0 -87.82(-4.06%)
Aug 21, 2015 2196 2233 2156 2162 0 -69.76(-3.13%)
Aug 20, 2015 2285 2299 2229 2232 0 -77.20(-3.34%)
Aug 19, 2015 2300 2325 2282 2309 0 -3.48(-0.15%)
Aug 18, 2015 2318 2334 2303 2313 0 -6.43(-0.28%)
Aug 17, 2015 2277 2322 2268 2319 0 +28.50(+1.24%)
Aug 14, 2015 2303 2310 2265 2290 0 +11.27(+0.49%)
Aug 13, 2015 2295 2309 2272 2279 0 -21.35(-0.93%)
Aug 12, 2015 2287 2309 2253 2301 0 +6.48(+0.28%)
Aug 11, 2015 2314 2324 2276 2294 0 -29.43(-1.27%)
Aug 10, 2015 2316 2349 2304 2324 0 +10.57(+0.46%)
Aug 07, 2015 2299 2324 2262 2313 0 +7.95(+0.34%)
Aug 06, 2015 2364 2371 2284 2305 0 -80.66(-3.38%)
Aug 05, 2015 2386 2405 2370 2386 0 +7.57(+0.32%)
Aug 04, 2015 2377 2402 2352 2378 0 -12.08(-0.51%)
Aug 03, 2015 2378 2406 2359 2390 0 +26.78(+1.13%)
Jul 31, 2015 2371 2381 2344 2363 0 +19.96(+0.85%)
Jul 30, 2015 2344 2367 2296 2343 0 -12.58(-0.53%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.05(-0.05%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.91(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.08(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.70(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
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.