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 (%)
Jul 31, 2019 1560 1586 1541 1555 0 -16.10(-1.02%)
Jul 30, 2019 1559 1579 1549 1571 0 -3.77(-0.24%)
Jul 29, 2019 1589 1593 1560 1575 0 +0.83(+0.05%)
Jul 26, 2019 1590 1599 1567 1574 0 -9.76(-0.62%)
Jul 25, 2019 1600 1609 1578 1584 0 -25.96(-1.61%)
Jul 24, 2019 1611 1625 1587 1610 0 +4.13(+0.26%)
Jul 23, 2019 1583 1624 1568 1606 0 +15.65(+0.98%)
Jul 22, 2019 1587 1600 1579 1590 0 +9.96(+0.63%)
Jul 19, 2019 1593 1602 1571 1580 0 -18.99(-1.19%)
Jul 18, 2019 1598 1608 1582 1599 0 -4.91(-0.31%)
Jul 17, 2019 1606 1616 1595 1604 0 +11.34(+0.71%)
Jul 16, 2019 1603 1610 1588 1592 0 -1.37(-0.09%)
Jul 15, 2019 1595 1606 1581 1594 0 +1.65(+0.10%)
Jul 12, 2019 1610 1615 1578 1592 0 -28.31(-1.75%)
Jul 11, 2019 1651 1655 1606 1620 0 -37.54(-2.26%)
Jul 10, 2019 1668 1674 1644 1658 0 -0.83(-0.05%)
Jul 09, 2019 1644 1666 1636 1659 0 +7.22(+0.44%)
Jul 08, 2019 1666 1672 1642 1652 0 -22.37(-1.34%)
Jul 05, 2019 1688 1704 1668 1674 0 -45.92(-2.67%)
Jul 03, 2019 1716 1731 1702 1720 0 +13.82(+0.81%)
Jul 02, 2019 1699 1716 1687 1706 0 +12.46(+0.74%)
Jul 01, 2019 1704 1710 1684 1694 0 +11.41(+0.68%)
Jun 28, 2019 1667 1690 1660 1682 0 +23.45(+1.41%)
Jun 27, 2019 1649 1666 1642 1659 0 +6.74(+0.41%)
Jun 26, 2019 1663 1669 1640 1652 0 -7.50(-0.45%)
Jun 25, 2019 1666 1683 1651 1660 0 -3.41(-0.21%)
Jun 24, 2019 1672 1687 1647 1663 0 -9.35(-0.56%)
Jun 21, 2019 1660 1680 1643 1672 0 +4.49(+0.27%)
Jun 20, 2019 1677 1700 1654 1668 0 -15.14(-0.90%)
Jun 19, 2019 1662 1689 1653 1683 0 +11.95(+0.72%)
Jun 18, 2019 1665 1680 1655 1671 0 +36.00(+2.20%)
Jun 17, 2019 1627 1649 1622 1635 0 +12.43(+0.77%)
Jun 14, 2019 1631 1644 1614 1623 0 -13.79(-0.84%)
Jun 13, 2019 1660 1670 1625 1636 0 -22.36(-1.35%)
Jun 12, 2019 1648 1670 1634 1659 0 +16.90(+1.03%)
Jun 11, 2019 1652 1657 1634 1642 0 +3.75(+0.23%)
Jun 10, 2019 1627 1656 1617 1638 0 +29.87(+1.86%)
Jun 07, 2019 1604 1617 1590 1608 0 +16.09(+1.01%)
Jun 06, 2019 1601 1622 1585 1592 0 -6.70(-0.42%)
Jun 05, 2019 1594 1615 1581 1599 0 +12.57(+0.79%)
Jun 04, 2019 1576 1595 1565 1586 0 +11.89(+0.76%)
Jun 03, 2019 1563 1590 1556 1574 0 +30.56(+1.98%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
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.