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 (%)
Oct 30, 2009 1098 1138 1107 1116 0 +0.52(+0.05%)
Oct 29, 2009 1085 1122 1091 1115 0 +14.03(+1.27%)
Oct 28, 2009 1107 1134 1099 1101 0 -20.58(-1.83%)
Oct 27, 2009 1107 1142 1114 1122 0 -2.21(-0.20%)
Oct 26, 2009 1118 1148 1117 1124 0 -4.61(-0.41%)
Oct 23, 2009 1132 1140 1123 1129 0 -13.73(-1.20%)
Oct 22, 2009 1141 1150 1127 1142 0 +5.78(+0.51%)
Oct 21, 2009 1145 1156 1133 1136 0 -5.39(-0.47%)
Oct 20, 2009 1144 1156 1134 1142 0 -10.00(-0.87%)
Oct 19, 2009 1150 1162 1141 1152 0 +8.52(+0.75%)
Oct 16, 2009 1151 1156 1136 1143 0 -10.15(-0.88%)
Oct 15, 2009 1150 1164 1138 1153 0 -0.66(-0.06%)
Oct 14, 2009 1148 1163 1134 1154 0 +12.06(+1.06%)
Oct 13, 2009 1146 1153 1134 1142 0 -4.51(-0.39%)
Oct 12, 2009 1150 1155 1139 1147 0 +4.39(+0.38%)
Oct 09, 2009 1135 1148 1128 1142 0 +6.85(+0.60%)
Oct 08, 2009 1137 1151 1128 1135 0 +3.38(+0.30%)
Oct 07, 2009 1134 1140 1121 1132 0 -3.02(-0.27%)
Oct 06, 2009 1132 1146 1123 1135 0 +7.78(+0.69%)
Oct 05, 2009 1127 1138 1114 1127 0 +9.43(+0.84%)
Oct 02, 2009 1113 1133 1102 1118 0 +3.96(+0.36%)
Oct 01, 2009 1142 1145 1113 1114 0 -31.34(-2.74%)
Sep 30, 2009 1149 1157 1129 1145 0 -5.40(-0.47%)
Sep 29, 2009 1156 1164 1140 1151 0 -8.13(-0.70%)
Sep 28, 2009 1144 1167 1138 1159 0 +18.38(+1.61%)
Sep 25, 2009 1134 1151 1128 1140 0 -4.98(-0.43%)
Sep 24, 2009 1154 1161 1133 1145 0 -19.91(-1.71%)
Sep 23, 2009 1176 1184 1161 1165 0 -14.97(-1.27%)
Sep 22, 2009 1194 1199 1174 1180 0 -4.56(-0.38%)
Sep 21, 2009 1175 1198 1171 1185 0 +4.78(+0.41%)
Sep 18, 2009 1177 1191 1168 1180 0 +5.35(+0.46%)
Sep 17, 2009 1178 1189 1165 1175 0 -3.32(-0.28%)
Sep 16, 2009 1172 1187 1164 1178 0 +9.98(+0.85%)
Sep 15, 2009 1169 1180 1152 1168 0 -3.01(-0.26%)
Sep 14, 2009 1161 1177 1158 1171 0 -4.25(-0.36%)
Sep 11, 2009 1178 1187 1168 1175 0 -2.36(-0.20%)
Sep 10, 2009 1170 1185 1161 1178 0 +8.25(+0.71%)
Sep 09, 2009 1155 1176 1151 1169 0 +13.38(+1.16%)
Sep 08, 2009 1150 1162 1141 1156 0 +10.56(+0.92%)
Sep 04, 2009 1145 1145 1145 0 +19.13(+1.70%)
Sep 03, 2009 1130 1138 1114 1126 0 -0.95(-0.08%)
Sep 02, 2009 1127 1141 1116 1127 0 -4.47(-0.39%)
Sep 01, 2009 1139 1158 1123 1132 0 -10.21(-0.89%)
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%)
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.