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, 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%)
Sep 01, 2020 2168 2177 2122 2137 0 -15.08(-0.70%)
Aug 31, 2020 2117 2167 2113 2152 0 +32.74(+1.54%)
Aug 28, 2020 2131 2138 2105 2119 0 -14.21(-0.67%)
Aug 27, 2020 2146 2158 2109 2133 0 -4.08(-0.19%)
Aug 26, 2020 2132 2144 2113 2137 0 +5.46(+0.26%)
Aug 25, 2020 2130 2145 2107 2132 0 +16.86(+0.80%)
Aug 24, 2020 2139 2147 2097 2115 0 -13.19(-0.62%)
Aug 21, 2020 2127 2138 2111 2128 0 -3.99(-0.19%)
Aug 20, 2020 2129 2139 2113 2132 0 -3.80(-0.18%)
Aug 19, 2020 2160 2171 2132 2136 0 -6.48(-0.30%)
Aug 18, 2020 2163 2168 2126 2143 0 -18.80(-0.87%)
Aug 17, 2020 2145 2171 2139 2161 0 +34.69(+1.63%)
Aug 14, 2020 2129 2142 2116 2127 0 -18.48(-0.86%)
Aug 13, 2020 2149 2166 2137 2145 0 -12.35(-0.57%)
Aug 12, 2020 2132 2172 2126 2157 0 +52.13(+2.48%)
Aug 11, 2020 2133 2140 2102 2105 0 -8.67(-0.41%)
Aug 10, 2020 2125 2136 2098 2114 0 -10.08(-0.47%)
Aug 07, 2020 2122 2139 2102 2124 0 +14.58(+0.69%)
Aug 06, 2020 2109 2128 2088 2110 0 -26.31(-1.23%)
Aug 05, 2020 2148 2153 2117 2136 0 +4.25(+0.20%)
Aug 04, 2020 2130 2151 2112 2132 0 -21.01(-0.98%)
Aug 03, 2020 2130 2166 2125 2153 0 +25.85(+1.22%)
Jul 31, 2020 2168 2182 2110 2127 0 -53.93(-2.47%)
Jul 30, 2020 2162 2196 2149 2181 0 +6.77(+0.31%)
Jul 29, 2020 2182 2193 2159 2174 0 +1.06(+0.05%)
Jul 28, 2020 2191 2202 2167 2173 0 -17.06(-0.78%)
Jul 27, 2020 2168 2199 2156 2190 0 +44.14(+2.06%)
Jul 24, 2020 2164 2168 2132 2146 0 -24.37(-1.12%)
Jul 23, 2020 2214 2220 2164 2170 0 -54.83(-2.46%)
Jul 22, 2020 2240 2244 2205 2225 0 -0.90(-0.04%)
Jul 21, 2020 2254 2266 2220 2226 0 -26.53(-1.18%)
Jul 20, 2020 2244 2266 2217 2252 0 +41.39(+1.87%)
Jul 17, 2020 2192 2219 2183 2211 0 +37.73(+1.74%)
Jul 16, 2020 2190 2197 2154 2173 0 -30.62(-1.39%)
Jul 15, 2020 2185 2207 2170 2204 0 +35.41(+1.63%)
Jul 14, 2020 2132 2173 2114 2168 0 +29.32(+1.37%)
Jul 13, 2020 2166 2195 2132 2139 0 -29.05(-1.34%)
Jul 10, 2020 2171 2178 2145 2168 0 -2.99(-0.14%)
Jul 09, 2020 2178 2190 2147 2171 0 -5.30(-0.24%)
Jul 08, 2020 2183 2197 2154 2177 0 +5.21(+0.24%)
Jul 07, 2020 2155 2199 2149 2171 0 -7.12(-0.33%)
Jul 06, 2020 2181 2197 2164 2178 0 -4.91(-0.22%)
Jul 02, 2020 2184 2204 2164 2183 0 +20.76(+0.96%)
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.