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 (%)
Dec 23, 2020 2242 2251 2223 2233 0 -12.45(-0.55%)
Dec 22, 2020 2257 2262 2233 2246 0 -24.32(-1.07%)
Dec 21, 2020 2270 2279 2247 2270 0 -46.54(-2.01%)
Dec 18, 2020 2311 2331 2286 2316 0 +35.38(+1.55%)
Dec 17, 2020 2276 2292 2265 2281 0 +8.38(+0.37%)
Dec 16, 2020 2282 2292 2263 2273 0 +46.91(+2.11%)
Dec 15, 2020 2220 2231 2205 2226 0 +21.10(+0.96%)
Dec 14, 2020 2222 2248 2199 2205 0 +50.89(+2.36%)
Dec 11, 2020 2148 2161 2132 2154 0 +6.29(+0.29%)
Dec 10, 2020 2161 2171 2131 2147 0 -14.77(-0.68%)
Dec 09, 2020 2184 2188 2143 2162 0 +15.32(+0.71%)
Dec 08, 2020 2122 2153 2113 2147 0 +20.41(+0.96%)
Dec 07, 2020 2148 2154 2118 2126 0 +1.15(+0.05%)
Dec 04, 2020 2121 2140 2111 2125 0 +16.75(+0.79%)
Dec 03, 2020 2119 2129 2097 2109 0 -18.27(-0.86%)
Dec 02, 2020 2119 2145 2107 2127 0 +9.13(+0.43%)
Dec 01, 2020 2105 2128 2093 2118 0 +9.66(+0.46%)
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%)
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.