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 (%)
Mar 31, 2009 931.37 948.23 919.61 931.26 0 -1.47(-0.16%)
Mar 30, 2009 922.93 943.19 906.36 932.73 0 -1.24(-0.13%)
Mar 27, 2009 945.91 958.36 927.25 933.97 0 -23.28(-2.43%)
Mar 26, 2009 950.09 965.76 934.29 957.25 0 +21.34(+2.28%)
Mar 25, 2009 933.38 949.97 915.24 935.91 0 +13.37(+1.45%)
Mar 24, 2009 916.15 943.84 905.54 922.54 0 +2.14(+0.23%)
Mar 23, 2009 904.37 922.84 892.09 920.40 0 +37.66(+4.27%)
Mar 20, 2009 889.50 902.19 875.86 882.74 0 -10.32(-1.16%)
Mar 19, 2009 907.49 916.01 878.34 893.06 0 -19.47(-2.13%)
Mar 18, 2009 910.71 927.55 894.93 912.53 0 -2.75(-0.30%)
Mar 17, 2009 893.35 917.84 886.66 915.29 0 +24.67(+2.77%)
Mar 16, 2009 907.64 915.27 887.01 890.62 0 -16.11(-1.78%)
Mar 13, 2009 888.76 914.57 882.91 906.73 0 +20.23(+2.28%)
Mar 12, 2009 856.83 892.04 848.21 886.50 0 +34.37(+4.03%)
Mar 11, 2009 868.75 878.81 841.75 852.13 0 -7.27(-0.85%)
Mar 10, 2009 849.46 869.37 837.75 859.40 0 +19.08(+2.27%)
Mar 09, 2009 850.09 867.20 831.17 840.31 0 -15.16(-1.77%)
Mar 06, 2009 853.07 865.44 837.15 855.47 0 +1.23(+0.14%)
Mar 05, 2009 863.31 876.17 844.35 854.24 0 -22.62(-2.58%)
Mar 04, 2009 865.97 890.20 853.65 876.86 0 +16.51(+1.92%)
Mar 03, 2009 869.33 884.53 848.26 860.34 0 -4.85(-0.56%)
Mar 02, 2009 889.89 896.45 858.15 865.19 0 -39.37(-4.35%)
Feb 27, 2009 913.79 929.05 894.12 904.56 0 -22.76(-2.45%)
Feb 26, 2009 951.36 965.05 918.98 927.32 0 -19.41(-2.05%)
Feb 25, 2009 954.38 969.15 933.55 946.73 0 -18.27(-1.89%)
Feb 24, 2009 952.63 971.90 942.15 965.01 0 +10.63(+1.11%)
Feb 23, 2009 969.23 980.26 950.91 954.37 0 -11.60(-1.20%)
Feb 20, 2009 960.00 980.72 950.49 965.97 0 -4.35(-0.45%)
Feb 19, 2009 983.02 994.62 964.77 970.32 0 -7.57(-0.77%)
Feb 18, 2009 986.12 996.26 966.78 977.88 0 -10.14(-1.03%)
Feb 17, 2009 977.86 1008 964.34 988.02 0 -8.84(-0.89%)
Feb 16, 2009 994.82 1010 982.17 996.87 0 +0.00(+0.00%)
Feb 13, 2009 994.82 1010 982.17 996.87 0 +0.09(+0.01%)
Feb 12, 2009 979.79 999.93 962.64 996.77 0 +18.39(+1.88%)
Feb 11, 2009 970.32 989.21 957.45 978.38 0 +9.99(+1.03%)
Feb 10, 2009 981.98 996.41 957.94 968.39 0 -18.60(-1.88%)
Feb 09, 2009 989.45 999.98 969.81 986.98 0 -2.60(-0.26%)
Feb 06, 2009 985.38 1001 973.96 989.58 0 +7.55(+0.77%)
Feb 05, 2009 968.57 992.23 960.56 982.03 0 +3.70(+0.38%)
Feb 04, 2009 983.00 1003 968.38 978.33 0 -10.53(-1.06%)
Feb 03, 2009 974.06 998.49 960.31 988.85 0 +20.94(+2.16%)
Feb 02, 2009 954.76 978.34 945.68 967.91 0 +7.70(+0.80%)
Jan 30, 2009 972.29 981.39 952.39 960.21 0 -2.67(-0.28%)
Jan 29, 2009 962.50 980.14 949.58 962.88 0 -8.21(-0.85%)
Jan 28, 2009 962.50 978.15 950.51 971.09 0 +15.50(+1.62%)
Jan 27, 2009 947.55 966.71 939.28 955.59 0 +10.02(+1.06%)
Jan 26, 2009 944.54 960.86 933.23 945.57 0 +6.62(+0.70%)
Jan 23, 2009 934.16 952.38 921.12 938.96 0 -11.60(-1.22%)
Jan 22, 2009 942.66 963.91 931.99 950.56 0 -13.92(-1.44%)
Jan 21, 2009 944.95 969.01 929.79 964.48 0 +26.79(+2.86%)
Jan 20, 2009 961.59 975.24 933.93 937.69 0 -29.96(-3.10%)
Jan 19, 2009 974.86 982.86 949.53 967.65 0 +0.00(+0.00%)
Jan 16, 2009 974.86 982.86 949.53 967.65 0 +0.68(+0.07%)
Jan 15, 2009 960.88 976.50 939.88 966.97 0 +14.20(+1.49%)
Jan 14, 2009 950.27 968.99 937.94 952.77 0 -10.92(-1.13%)
Jan 13, 2009 960.54 977.08 946.09 963.69 0 +2.61(+0.27%)
Jan 12, 2009 973.31 982.95 951.09 961.09 0 -10.67(-1.10%)
Jan 09, 2009 979.16 991.11 956.22 971.76 0 -13.77(-1.40%)
Jan 08, 2009 975.36 990.34 963.77 985.53 0 +10.60(+1.09%)
Jan 07, 2009 978.78 989.05 961.42 974.94 0 -6.61(-0.67%)
Jan 06, 2009 990.25 1003 966.00 981.54 0 -12.12(-1.22%)
Jan 05, 2009 981.98 1001 964.72 993.67 0 +9.40(+0.96%)
Jan 02, 2009 970.55 991.68 960.20 984.27 0 +14.64(+1.51%)
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.