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 (%)
Aug 31, 2009 1136 1150 1126 1142 0 -1.11(-0.10%)
Aug 28, 2009 1148 1157 1131 1143 0 -4.70(-0.41%)
Aug 27, 2009 1146 1154 1130 1148 0 +4.66(+0.41%)
Aug 26, 2009 1143 1155 1132 1143 0 -5.13(-0.45%)
Aug 25, 2009 1147 1159 1140 1148 0 +1.59(+0.14%)
Aug 24, 2009 1119 1157 1139 1147 0 -0.53(-0.05%)
Aug 21, 2009 1147 1160 1135 1147 0 +9.18(+0.81%)
Aug 20, 2009 1130 1147 1122 1138 0 +6.84(+0.60%)
Aug 19, 2009 1109 1137 1105 1131 0 +7.98(+0.71%)
Aug 18, 2009 1118 1224 1105 1123 0 +5.87(+0.53%)
Aug 17, 2009 1117 1129 1106 1117 0 -14.94(-1.32%)
Aug 14, 2009 1140 1146 1119 1132 0 -8.45(-0.74%)
Aug 13, 2009 1145 1152 1128 1141 0 +8.30(+0.73%)
Aug 12, 2009 1125 1148 1119 1132 0 +12.59(+1.12%)
Aug 11, 2009 1118 1133 1108 1120 0 -1.30(-0.12%)
Aug 10, 2009 1120 1130 1110 1121 0 -1.12(-0.10%)
Aug 07, 2009 1129 1141 1112 1122 0 -3.27(-0.29%)
Aug 06, 2009 1142 1152 1117 1125 0 -18.69(-1.63%)
Aug 05, 2009 1153 1165 1129 1144 0 -1.71(-0.15%)
Aug 04, 2009 1131 1151 1121 1146 0 +9.68(+0.85%)
Aug 03, 2009 1132 1145 1117 1136 0 +12.64(+1.13%)
Jul 31, 2009 1121 1138 1106 1124 0 +4.13(+0.37%)
Jul 30, 2009 1135 1146 1110 1119 0 -1.40(-0.12%)
Jul 29, 2009 1112 1134 1101 1121 0 -7.18(-0.64%)
Jul 28, 2009 1112 1136 1107 1128 0 +19.92(+1.80%)
Jul 27, 2009 1104 1118 1091 1108 0 +7.74(+0.70%)
Jul 25, 2009 1089 1107 1080 1100 0 -0.01(-0.00%)
Jul 24, 2009 1089 1107 1080 1100 0 +10.26(+0.94%)
Jul 23, 2009 1067 1097 1067 1090 0 +21.53(+2.01%)
Jul 22, 2009 1063 1080 1055 1069 0 -0.18(-0.02%)
Jul 21, 2009 1065 1076 1053 1069 0 +29.52(+2.84%)
Jun 26, 2009 1021 1050 1004 1039 0 +4.55(+0.44%)
Jun 25, 2009 1020 1040 1006 1035 0 +19.59(+1.93%)
Jun 24, 2009 1010 1027 999.19 1015 0 +11.75(+1.17%)
Jun 23, 2009 1007 1015 991.83 1003 0 +1.56(+0.16%)
Jun 22, 2009 1013 1018 996.25 1002 0 -17.69(-1.74%)
Jun 19, 2009 1022 1034 1011 1019 0 +2.16(+0.21%)
Jun 18, 2009 1008 1026 1001 1017 0 +10.89(+1.08%)
Jun 17, 2009 998.13 1020 992.56 1006 0 +9.56(+0.96%)
Jun 16, 2009 1008 1015 991.41 996.80 0 -5.14(-0.51%)
Jun 15, 2009 1013 1020 990.48 1002 0 -20.76(-2.03%)
Jun 12, 2009 1014 1031 1005 1023 0 +7.11(+0.70%)
Jun 11, 2009 1008 1030 1002 1016 0 +14.68(+1.47%)
Jun 10, 2009 1011 1017 988.80 1001 0 -5.12(-0.51%)
Jun 09, 2009 1010 1018 996.10 1006 0 +4.54(+0.45%)
Jun 08, 2009 995.07 1012 984.76 1001 0 -9.46(-0.94%)
Jun 05, 2009 1014 1025 998.55 1011 0 -1.73(-0.17%)
Jun 04, 2009 1004 1021 993.18 1013 0 +9.32(+0.93%)
Jun 03, 2009 997.36 1012 986.37 1003 0 +3.26(+0.33%)
Jun 02, 2009 988.80 1012 980.19 1000 0 +7.75(+0.78%)
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.