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 (%)
May 31, 2013 2233 2249 2201 2206 0 -49.64(-2.20%)
May 30, 2013 2227 2267 2227 2256 0 +28.10(+1.26%)
May 29, 2013 2232 2253 2211 2227 0 -23.60(-1.05%)
May 28, 2013 2254 2280 2231 2251 0 +10.05(+0.45%)
May 27, 2013 2230 2250 2211 2241 0 +0.00(+0.00%)
May 24, 2013 2230 2250 2211 2241 0 -0.59(-0.03%)
May 23, 2013 2216 2256 2204 2242 0 +6.36(+0.28%)
May 22, 2013 2258 2286 2222 2235 0 -24.88(-1.10%)
May 21, 2013 2243 2273 2232 2260 0 +10.14(+0.45%)
May 20, 2013 2262 2283 2239 2250 0 -18.65(-0.82%)
May 17, 2013 2257 2278 2244 2269 0 +11.45(+0.51%)
May 16, 2013 2264 2286 2239 2257 0 -34.60(-1.51%)
May 15, 2013 2290 2313 2273 2292 0 +15.77(+0.69%)
May 13, 2013 2253 2287 2246 2276 0 +15.16(+0.67%)
May 10, 2013 2231 2270 2218 2261 0 +25.01(+1.12%)
May 09, 2013 2218 2253 2209 2236 0 +11.28(+0.51%)
May 08, 2013 2226 2250 2212 2225 0 -4.69(-0.21%)
May 07, 2013 2232 2248 2216 2229 0 -1.66(-0.07%)
May 06, 2013 2232 2248 2216 2231 0 -3.23(-0.14%)
May 03, 2013 2224 2251 2205 2234 0 +13.32(+0.60%)
May 02, 2013 2209 2243 2199 2221 0 +2.60(+0.12%)
May 01, 2013 2279 2296 2205 2218 0 -72.59(-3.17%)
Apr 30, 2013 2284 2310 2268 2291 0 +1.74(+0.08%)
Apr 29, 2013 2280 2302 2268 2289 0 +32.64(+1.45%)
Apr 26, 2013 2254 2266 2241 2256 0 +2.00(+0.09%)
Apr 25, 2013 2253 2277 2226 2254 0 +16.50(+0.74%)
Apr 24, 2013 2248 2270 2220 2238 0 +8.46(+0.38%)
Apr 23, 2013 2227 2251 2211 2229 0 +8.30(+0.37%)
Apr 22, 2013 2220 2241 2197 2221 0 -5.59(-0.25%)
Apr 19, 2013 2205 2238 2197 2227 0 +77.63(+3.61%)
Apr 18, 2013 2166 2177 2136 2149 0 -14.61(-0.68%)
Apr 17, 2013 2169 2182 2142 2164 0 -18.42(-0.84%)
Apr 16, 2013 2186 2201 2160 2182 0 +13.62(+0.63%)
Apr 15, 2013 2199 2214 2165 2169 0 -39.64(-1.80%)
Apr 12, 2013 2207 2220 2187 2208 0 +1.16(+0.05%)
Apr 11, 2013 2196 2218 2190 2207 0 +24.33(+1.11%)
Apr 10, 2013 2165 2193 2162 2183 0 +14.43(+0.67%)
Apr 09, 2013 2157 2184 2152 2168 0 +1.58(+0.07%)
Apr 08, 2013 2162 2181 2148 2167 0 +5.89(+0.27%)
Apr 05, 2013 2142 2170 2134 2161 0 -6.57(-0.30%)
Apr 04, 2013 2160 2179 2148 2167 0 +2.56(+0.12%)
Apr 03, 2013 2178 2194 2153 2165 0 -8.98(-0.41%)
Apr 02, 2013 2158 2188 2151 2174 0 +22.18(+1.03%)
Apr 01, 2013 2138 2167 2130 2152 0 +7.54(+0.35%)
Mar 28, 2013 2144 2144 2144 0 +4.12(+0.19%)
Mar 27, 2013 2135 2154 2119 2140 0 -10.23(-0.48%)
Mar 26, 2013 2144 2165 2136 2150 0 +9.77(+0.46%)
Mar 25, 2013 2142 2160 2125 2140 0 -4.08(-0.19%)
Mar 22, 2013 2132 2161 2121 2144 0 +9.42(+0.44%)
Mar 21, 2013 2141 2164 2126 2135 0 -38.25(-1.76%)
Mar 20, 2013 2173 2188 2156 2173 0 +11.46(+0.53%)
Mar 19, 2013 2170 2186 2150 2162 0 -3.55(-0.16%)
Mar 18, 2013 2168 2189 2145 2165 0 -50.97(-2.30%)
Mar 15, 2013 2213 2234 2200 2216 0 +4.77(+0.22%)
Mar 14, 2013 2211 2225 2198 2212 0 -3.14(-0.14%)
Mar 13, 2013 2210 2227 2200 2215 0 -1.10(-0.05%)
Mar 12, 2013 2214 2231 2202 2216 0 -11.19(-0.50%)
Mar 11, 2013 2205 2237 2206 2227 0 +14.20(+0.64%)
Mar 08, 2013 2199 2226 2190 2213 0 -2.16(-0.10%)
Mar 07, 2013 2207 2234 2197 2215 0 -16.68(-0.75%)
Mar 06, 2013 2210 2250 2205 2232 0 +5.14(+0.23%)
Mar 05, 2013 2214 2239 2205 2226 0 +21.91(+0.99%)
Mar 04, 2013 2162 2209 2164 2205 0 +41.33(+1.91%)
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.