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 (%)
Nov 30, 2020 2134 2140 2092 2108 0 -8.47(-0.40%)
Nov 27, 2020 2081 2120 2079 2117 0 +45.12(+2.18%)
Nov 25, 2020 2068 2081 2056 2071 0 +4.67(+0.23%)
Nov 24, 2020 2066 2084 2056 2067 0 -26.40(-1.26%)
Nov 23, 2020 2086 2100 2070 2093 0 +5.71(+0.27%)
Nov 20, 2020 2081 2105 2070 2087 0 +10.64(+0.51%)
Nov 19, 2020 2088 2097 2063 2077 0 +4.34(+0.21%)
Nov 18, 2020 2108 2114 2072 2072 0 -27.57(-1.31%)
Nov 17, 2020 2126 2132 2082 2100 0 -13.44(-0.64%)
Nov 16, 2020 2113 2127 2098 2113 0 -15.06(-0.71%)
Nov 13, 2020 2119 2140 2107 2129 0 +15.98(+0.76%)
Nov 12, 2020 2107 2132 2099 2113 0 +8.72(+0.41%)
Nov 11, 2020 2108 2120 2085 2104 0 +7.62(+0.36%)
Nov 10, 2020 2104 2125 2071 2096 0 -16.18(-0.77%)
Nov 09, 2020 2105 2145 2088 2112 0 -41.11(-1.91%)
Nov 06, 2020 2180 2192 2134 2154 0 -20.32(-0.93%)
Nov 05, 2020 2179 2188 2152 2174 0 +34.54(+1.61%)
Nov 04, 2020 2099 2172 2087 2139 0 +109.45(+5.39%)
Nov 03, 2020 2030 2053 2016 2030 0 +17.05(+0.85%)
Nov 02, 2020 2014 2031 1985 2013 0 +20.48(+1.03%)
Oct 30, 2020 2009 2034 1963 1992 0 -50.65(-2.48%)
Oct 29, 2020 2062 2071 2026 2043 0 +1.11(+0.05%)
Oct 28, 2020 2062 2076 2028 2042 0 -42.71(-2.05%)
Oct 27, 2020 2109 2124 2072 2085 0 -25.45(-1.21%)
Oct 26, 2020 2119 2134 2092 2110 0 -31.39(-1.47%)
Oct 23, 2020 2143 2156 2126 2141 0 +2.49(+0.12%)
Oct 22, 2020 2139 2156 2121 2139 0 +2.74(+0.13%)
Oct 21, 2020 2164 2174 2128 2136 0 -22.81(-1.06%)
Oct 20, 2020 2184 2194 2151 2159 0 +1.26(+0.06%)
Oct 19, 2020 2180 2197 2146 2158 0 -4.42(-0.20%)
Oct 16, 2020 2145 2186 2140 2162 0 +19.05(+0.89%)
Oct 15, 2020 2159 2182 2121 2143 0 -122.37(-5.40%)
Oct 14, 2020 2286 2291 2254 2265 0 -38.22(-1.66%)
Oct 13, 2020 2298 2328 2286 2304 0 -5.92(-0.26%)
Oct 12, 2020 2311 2325 2285 2310 0 +32.73(+1.44%)
Oct 09, 2020 2266 2291 2250 2277 0 +18.68(+0.83%)
Oct 08, 2020 2215 2277 2202 2258 0 +53.81(+2.44%)
Oct 07, 2020 2191 2219 2176 2204 0 +17.85(+0.82%)
Oct 06, 2020 2219 2226 2180 2187 0 -33.16(-1.49%)
Oct 05, 2020 2187 2225 2183 2220 0 +54.30(+2.51%)
Oct 02, 2020 2182 2201 2153 2165 0 -40.91(-1.85%)
Oct 01, 2020 2215 2227 2192 2206 0 +3.51(+0.16%)
Sep 30, 2020 2200 2216 2186 2203 0 -5.05(-0.23%)
Sep 29, 2020 2193 2219 2184 2208 0 +23.61(+1.08%)
Sep 28, 2020 2185 2199 2166 2184 0 -0.26(-0.01%)
Sep 25, 2020 2150 2190 2140 2184 0 +31.82(+1.48%)
Sep 24, 2020 2156 2168 2133 2153 0 -24.33(-1.12%)
Sep 23, 2020 2196 2213 2171 2177 0 -8.90(-0.41%)
Sep 22, 2020 2165 2192 2149 2186 0 +11.75(+0.54%)
Sep 21, 2020 2174 2183 2140 2174 0 -22.35(-1.02%)
Sep 18, 2020 2207 2217 2160 2196 0 -5.44(-0.25%)
Sep 17, 2020 2155 2211 2145 2202 0 +38.05(+1.76%)
Sep 16, 2020 2167 2193 2157 2164 0 +6.54(+0.30%)
Sep 15, 2020 2154 2184 2139 2157 0 +39.17(+1.85%)
Sep 14, 2020 2103 2136 2098 2118 0 +25.72(+1.23%)
Sep 11, 2020 2102 2116 2074 2092 0 +14.43(+0.69%)
Sep 10, 2020 2113 2122 2070 2078 0 -34.75(-1.64%)
Sep 09, 2020 2105 2129 2088 2113 0 +43.91(+2.12%)
Sep 08, 2020 2082 2103 2058 2069 0 -29.34(-1.40%)
Sep 04, 2020 2101 2115 2065 2098 0 +0.08(+0.00%)
Sep 03, 2020 2164 2168 2084 2098 0 -55.58(-2.58%)
Sep 02, 2020 2137 2165 2123 2154 0 +16.92(+0.79%)
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.