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 (%)
Aug 30, 2013 2281 2298 2253 2267 0 -26.42(-1.15%)
Aug 29, 2013 2273 2310 2270 2294 0 +10.57(+0.46%)
Aug 28, 2013 2272 2300 2260 2283 0 -0.57(-0.02%)
Aug 27, 2013 2294 2316 2275 2284 0 -38.06(-1.64%)
Aug 26, 2013 2311 2346 2304 2322 0 +8.09(+0.35%)
Aug 23, 2013 2311 2332 2295 2313 0 -8.72(-0.38%)
Aug 22, 2013 2306 2332 2300 2322 0 +12.43(+0.54%)
Aug 21, 2013 2317 2339 2293 2310 0 -17.76(-0.76%)
Aug 20, 2013 2310 2345 2303 2328 0 +23.31(+1.01%)
Aug 19, 2013 2304 2328 2294 2304 0 -7.55(-0.33%)
Aug 16, 2013 2304 2335 2298 2312 0 -0.15(-0.01%)
Aug 15, 2013 2308 2333 2287 2312 0 -19.01(-0.82%)
Aug 14, 2013 2325 2349 2318 2331 0 -2.93(-0.13%)
Aug 13, 2013 2325 2347 2305 2334 0 +13.43(+0.58%)
Aug 12, 2013 2321 2340 2303 2320 0 -16.40(-0.70%)
Aug 09, 2013 2325 2358 2316 2337 0 +4.58(+0.20%)
Aug 08, 2013 2330 2346 2312 2332 0 +7.06(+0.30%)
Aug 07, 2013 2315 2342 2302 2325 0 +2.83(+0.12%)
Aug 06, 2013 2334 2348 2311 2322 0 -22.82(-0.97%)
Aug 05, 2013 2338 2359 2326 2345 0 -2.86(-0.12%)
Aug 02, 2013 2346 2366 2328 2348 0 -2.52(-0.11%)
Aug 01, 2013 2338 2371 2329 2351 0 +33.08(+1.43%)
Jul 31, 2013 2312 2346 2298 2317 0 +8.98(+0.39%)
Jul 30, 2013 2293 2341 2276 2308 0 +11.49(+0.50%)
Jul 29, 2013 2298 2317 2281 2297 0 -16.70(-0.72%)
Jul 26, 2013 2293 2326 2276 2314 0 +4.90(+0.21%)
Jul 25, 2013 2285 2321 2269 2309 0 +18.27(+0.80%)
Jul 24, 2013 2309 2320 2278 2291 0 -1.66(-0.07%)
Jul 23, 2013 2299 2320 2276 2292 0 -2.87(-0.13%)
Jul 22, 2013 2292 2307 2273 2295 0 -0.30(-0.01%)
Jul 19, 2013 2282 2307 2267 2295 0 +11.52(+0.50%)
Jul 18, 2013 2277 2299 2265 2284 0 +10.95(+0.48%)
Jul 17, 2013 2259 2291 2255 2273 0 +17.69(+0.78%)
Jul 16, 2013 2270 2285 2240 2255 0 -27.87(-1.22%)
Jul 15, 2013 2283 2305 2259 2283 0 -12.45(-0.54%)
Jul 12, 2013 2245 2320 2235 2296 0 +45.47(+2.02%)
Jul 11, 2013 2236 2263 2222 2250 0 +31.34(+1.41%)
Jul 10, 2013 2185 2229 2181 2219 0 +40.46(+1.86%)
Jul 09, 2013 2178 2200 2161 2178 0 -1.69(-0.08%)
Jul 08, 2013 2187 2210 2167 2180 0 +2.52(+0.12%)
Jul 05, 2013 2172 2192 2157 2177 0 +18.73(+0.87%)
Jul 04, 2013 2136 2169 2128 2159 0 +0.00(+0.00%)
Jul 03, 2013 2136 2169 2128 2159 0 +1.95(+0.09%)
Jul 02, 2013 2145 2176 2136 2157 0 +1.82(+0.08%)
Jul 01, 2013 2142 2191 2132 2155 0 +31.76(+1.50%)
Jun 28, 2013 2130 2151 2106 2123 0 -1.53(-0.07%)
Jun 26, 2013 2111 2144 2101 2125 0 +33.29(+1.59%)
Jun 25, 2013 2093 2116 2071 2091 0 +21.63(+1.05%)
Jun 24, 2013 2071 2103 2044 2070 0 -47.55(-2.25%)
Jun 21, 2013 2123 2147 2090 2117 0 -5.50(-0.26%)
Jun 20, 2013 2154 2167 2107 2123 0 -55.94(-2.57%)
Jun 19, 2013 2206 2227 2173 2179 0 -34.89(-1.58%)
Jun 18, 2013 2206 2228 2195 2214 0 +7.67(+0.35%)
Jun 17, 2013 2219 2237 2191 2206 0 -30.55(-1.37%)
Jun 14, 2013 2238 2256 2221 2237 0 -10.69(-0.48%)
Jun 13, 2013 2217 2261 2202 2247 0 +17.30(+0.78%)
Jun 12, 2013 2251 2268 2220 2230 0 -7.68(-0.34%)
Jun 11, 2013 2222 2261 2213 2238 0 +6.19(+0.28%)
Jun 10, 2013 2220 2245 2205 2231 0 +6.42(+0.29%)
Jun 07, 2013 2200 2243 2193 2225 0 +15.75(+0.71%)
Jun 06, 2013 2178 2213 2170 2209 0 +32.87(+1.51%)
Jun 05, 2013 2192 2209 2162 2176 0 -22.78(-1.04%)
Jun 04, 2013 2210 2226 2185 2199 0 -4.12(-0.19%)
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.