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 30, 2019 1596 1612 1586 1600 0 +5.25(+0.33%)
Sep 27, 2019 1606 1622 1587 1595 0 -17.31(-1.07%)
Sep 26, 2019 1632 1637 1598 1612 0 -17.00(-1.04%)
Sep 25, 2019 1634 1644 1621 1629 0 -8.98(-0.55%)
Sep 24, 2019 1653 1663 1626 1638 0 -16.31(-0.99%)
Sep 23, 2019 1669 1677 1649 1654 0 -9.04(-0.54%)
Sep 20, 2019 1639 1679 1630 1663 0 +25.48(+1.56%)
Sep 19, 2019 1631 1647 1621 1638 0 +22.86(+1.42%)
Sep 18, 2019 1628 1635 1604 1615 0 -12.87(-0.79%)
Sep 17, 2019 1621 1639 1611 1628 0 +22.45(+1.40%)
Sep 16, 2019 1593 1616 1583 1605 0 +8.82(+0.55%)
Sep 13, 2019 1601 1618 1587 1597 0 -2.18(-0.14%)
Sep 12, 2019 1618 1630 1591 1599 0 -24.70(-1.52%)
Sep 11, 2019 1600 1630 1589 1623 0 +29.65(+1.86%)
Sep 10, 2019 1575 1602 1552 1594 0 -14.79(-0.92%)
Sep 09, 2019 1628 1637 1594 1609 0 -40.71(-2.47%)
Sep 06, 2019 1636 1664 1632 1649 0 +7.06(+0.43%)
Sep 05, 2019 1641 1652 1623 1642 0 -2.84(-0.17%)
Sep 04, 2019 1643 1659 1626 1645 0 +16.54(+1.02%)
Sep 03, 2019 1642 1650 1618 1629 0 +4.02(+0.25%)
Aug 30, 2019 1630 1641 1612 1625 0 -26.89(-1.63%)
Aug 29, 2019 1654 1663 1643 1651 0 +10.87(+0.66%)
Aug 28, 2019 1634 1653 1615 1641 0 +8.93(+0.55%)
Aug 27, 2019 1657 1665 1626 1632 0 -13.61(-0.83%)
Aug 26, 2019 1651 1661 1632 1645 0 -1.31(-0.08%)
Aug 23, 2019 1673 1689 1641 1647 0 -32.37(-1.93%)
Aug 22, 2019 1672 1695 1649 1679 0 +24.91(+1.51%)
Aug 21, 2019 1650 1662 1640 1654 0 +25.28(+1.55%)
Aug 20, 2019 1639 1649 1621 1629 0 -5.62(-0.34%)
Aug 19, 2019 1630 1641 1623 1634 0 +2.11(+0.13%)
Aug 16, 2019 1617 1636 1607 1632 0 +31.77(+1.99%)
Aug 15, 2019 1595 1616 1585 1600 0 +11.18(+0.70%)
Aug 14, 2019 1608 1622 1586 1589 0 -47.24(-2.89%)
Aug 13, 2019 1612 1651 1608 1636 0 +39.37(+2.47%)
Aug 12, 2019 1608 1616 1588 1597 0 -8.55(-0.53%)
Aug 09, 2019 1612 1620 1586 1606 0 -19.56(-1.20%)
Aug 08, 2019 1594 1630 1587 1625 0 +42.86(+2.71%)
Aug 07, 2019 1566 1594 1551 1582 0 +9.42(+0.60%)
Aug 06, 2019 1569 1582 1553 1573 0 +19.62(+1.26%)
Aug 05, 2019 1571 1578 1541 1553 0 -31.39(-1.98%)
Aug 02, 2019 1590 1601 1570 1585 0 -5.62(-0.35%)
Aug 01, 2019 1580 1610 1565 1590 0 +35.48(+2.28%)
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%)
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.