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 28, 2018 1719 1742 1713 1731 0 +3.95(+0.23%)
Sep 27, 2018 1722 1741 1712 1727 0 +0.94(+0.05%)
Sep 26, 2018 1721 1753 1706 1726 0 +0.40(+0.02%)
Sep 25, 2018 1730 1748 1719 1726 0 +3.39(+0.20%)
Sep 24, 2018 1713 1733 1696 1722 0 +29.88(+1.77%)
Sep 21, 2018 1698 1712 1685 1692 0 -8.45(-0.50%)
Sep 20, 2018 1686 1708 1681 1701 0 +21.18(+1.26%)
Sep 19, 2018 1678 1691 1669 1680 0 -3.52(-0.21%)
Sep 18, 2018 1668 1690 1659 1683 0 +10.85(+0.65%)
Sep 17, 2018 1684 1694 1665 1672 0 -8.19(-0.49%)
Sep 14, 2018 1687 1697 1666 1681 0 -12.79(-0.76%)
Sep 13, 2018 1693 1703 1682 1693 0 +4.19(+0.25%)
Sep 12, 2018 1684 1698 1675 1689 0 +13.60(+0.81%)
Sep 11, 2018 1663 1682 1654 1676 0 +6.05(+0.36%)
Sep 10, 2018 1675 1682 1663 1669 0 +6.63(+0.40%)
Sep 07, 2018 1659 1676 1644 1663 0 -7.21(-0.43%)
Sep 06, 2018 1678 1690 1657 1670 0 -21.10(-1.25%)
Sep 05, 2018 1691 1703 1680 1691 0 -14.24(-0.83%)
Sep 04, 2018 1704 1717 1691 1705 0 -16.91(-0.98%)
Aug 31, 2018 1722 1722 1722 1722 0 -10.54(-0.61%)
Aug 30, 2018 1734 1742 1725 1733 0 -6.65(-0.38%)
Aug 29, 2018 1725 1747 1718 1740 0 +13.55(+0.79%)
Aug 28, 2018 1725 1738 1714 1726 0 +3.39(+0.20%)
Aug 27, 2018 1709 1729 1703 1723 0 +21.76(+1.28%)
Aug 24, 2018 1702 1713 1690 1701 0 +5.96(+0.35%)
Aug 23, 2018 1708 1712 1686 1695 0 -10.62(-0.62%)
Aug 22, 2018 1709 1716 1694 1705 0 -3.26(-0.19%)
Aug 21, 2018 1710 1721 1694 1709 0 +18.97(+1.12%)
Aug 20, 2018 1684 1699 1668 1690 0 +17.51(+1.05%)
Aug 17, 2018 1669 1682 1658 1672 0 -5.97(-0.36%)
Aug 16, 2018 1659 1689 1650 1678 0 +24.87(+1.50%)
Aug 15, 2018 1665 1669 1639 1653 0 -22.26(-1.33%)
Aug 14, 2018 1671 1687 1665 1676 0 +21.87(+1.32%)
Aug 13, 2018 1661 1671 1645 1654 0 +0.42(+0.03%)
Aug 10, 2018 1654 1665 1642 1653 0 -5.60(-0.34%)
Aug 09, 2018 1672 1680 1653 1659 0 -3.44(-0.21%)
Aug 08, 2018 1680 1693 1658 1662 0 -62.77(-3.64%)
Aug 07, 2018 1715 1735 1708 1725 0 +20.16(+1.18%)
Aug 06, 2018 1706 1723 1692 1705 0 -7.32(-0.43%)
Aug 03, 2018 1709 1727 1695 1712 0 +1.05(+0.06%)
Aug 02, 2018 1716 1736 1691 1711 0 -21.55(-1.24%)
Aug 01, 2018 1724 1742 1713 1733 0 +6.95(+0.40%)
Jul 31, 2018 1728 1742 1712 1726 0 -5.82(-0.34%)
Jul 30, 2018 1726 1745 1716 1732 0 +0.60(+0.03%)
Jul 27, 2018 1750 1756 1719 1731 0 -24.23(-1.38%)
Jul 26, 2018 1751 1774 1727 1755 0 +0.16(+0.01%)
Jul 25, 2018 1745 1763 1734 1755 0 +11.48(+0.66%)
Jul 24, 2018 1749 1761 1733 1744 0 +7.19(+0.41%)
Jul 23, 2018 1736 1749 1731 1736 0 -2.00(-0.12%)
Jul 20, 2018 1740 1753 1728 1738 0 +3.48(+0.20%)
Jul 19, 2018 1734 1744 1722 1735 0 -12.18(-0.70%)
Jul 18, 2018 1745 1755 1732 1747 0 -1.05(-0.06%)
Jul 17, 2018 1730 1757 1728 1748 0 +16.25(+0.94%)
Jul 16, 2018 1734 1746 1723 1732 0 -12.18(-0.70%)
Jul 13, 2018 1735 1754 1726 1744 0 +1.72(+0.10%)
Jul 12, 2018 1725 1746 1720 1742 0 +29.57(+1.73%)
Jul 11, 2018 1714 1725 1700 1713 0 -13.90(-0.80%)
Jul 10, 2018 1724 1734 1711 1727 0 +16.53(+0.97%)
Jul 09, 2018 1710 1716 1696 1710 0 +9.25(+0.54%)
Jul 06, 2018 1686 1708 1678 1701 0 +26.04(+1.55%)
Jul 05, 2018 1673 1685 1654 1675 0 +19.86(+1.20%)
Jul 03, 2018 1655 1655 1655 1655 0 +2.65(+0.16%)
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.