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 (%)
Jan 31, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
Jan 03, 2011 1527 1554 1525 1540 0 +4.63(+0.30%)
Dec 31, 2010 1532 1545 1526 1535 0 +2.62(+0.17%)
Dec 30, 2010 1533 1544 1528 1533 0 -0.47(-0.03%)
Dec 29, 2010 1532 1544 1527 1533 0 +1.92(+0.13%)
Dec 28, 2010 1535 1547 1526 1531 0 +2.45(+0.16%)
Dec 27, 2010 1527 1538 1517 1529 0 -6.45(-0.42%)
Dec 24, 2010 1516 1545 1512 1535 0 +0.01(+0.00%)
Dec 23, 2010 1516 1545 1512 1535 0 +22.34(+1.48%)
Dec 22, 2010 1505 1524 1504 1513 0 +2.00(+0.13%)
Dec 21, 2010 1514 1528 1500 1511 0 -5.92(-0.39%)
Dec 20, 2010 1520 1533 1505 1517 0 -12.12(-0.79%)
Dec 17, 2010 1525 1544 1514 1529 0 +1.64(+0.11%)
Dec 16, 2010 1515 1532 1509 1527 0 +6.17(+0.41%)
Dec 15, 2010 1517 1540 1511 1521 0 -2.52(-0.17%)
Dec 14, 2010 1517 1537 1508 1524 0 +1.70(+0.11%)
Dec 10, 2010 1500 1528 1497 1522 0 +29.86(+2.00%)
Dec 09, 2010 1486 1498 1475 1492 0 +18.92(+1.28%)
Dec 08, 2010 1465 1481 1458 1473 0 +6.04(+0.41%)
Dec 07, 2010 1473 1486 1459 1467 0 +0.53(+0.04%)
Dec 06, 2010 1461 1475 1454 1467 0 -3.21(-0.22%)
Dec 03, 2010 1464 1478 1451 1470 0 +3.01(+0.21%)
Dec 02, 2010 1456 1474 1449 1467 0 +13.60(+0.94%)
Dec 01, 2010 1454 1469 1443 1453 0 +11.14(+0.77%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
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.