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 31, 2009 1202 1202 1202 0 -3.68(-0.31%)
Dec 30, 2009 1179 1209 1190 1206 0 +2.72(+0.23%)
Dec 29, 2009 1191 1214 1198 1203 0 -4.63(-0.38%)
Dec 28, 2009 1184 1212 1194 1208 0 +3.07(+0.25%)
Dec 24, 2009 1185 1210 1196 1205 0 +1.67(+0.14%)
Dec 23, 2009 1186 1213 1196 1203 0 +0.57(+0.05%)
Dec 22, 2009 1170 1206 1180 1202 0 +14.82(+1.25%)
Dec 21, 2009 1159 1195 1172 1188 0 +17.18(+1.47%)
Dec 18, 2009 1147 1178 1156 1170 0 +12.62(+1.09%)
Dec 17, 2009 1148 1172 1149 1158 0 -14.48(-1.24%)
Dec 16, 2009 1152 1181 1163 1172 0 +3.42(+0.29%)
Dec 15, 2009 1153 1179 1158 1169 0 -3.27(-0.28%)
Dec 14, 2009 1174 1180 1162 1172 0 +12.12(+1.04%)
Dec 11, 2009 1150 1174 1152 1160 0 -7.92(-0.68%)
Dec 10, 2009 1149 1177 1156 1168 0 +2.69(+0.23%)
Dec 09, 2009 1142 1171 1147 1165 0 +10.42(+0.90%)
Dec 08, 2009 1145 1168 1146 1155 0 -10.42(-0.89%)
Dec 07, 2009 1151 1180 1157 1165 0 -6.91(-0.59%)
Dec 04, 2009 1163 1188 1162 1172 0 +0.50(+0.04%)
Dec 03, 2009 1160 1190 1166 1172 0 -11.87(-1.00%)
Dec 02, 2009 1159 1194 1170 1184 0 +6.24(+0.53%)
Dec 01, 2009 1151 1185 1164 1177 0 +19.62(+1.69%)
Nov 30, 2009 1142 1168 1148 1158 0 -0.59(-0.05%)
Nov 27, 2009 1127 1167 1143 1158 0 -8.22(-0.70%)
Nov 26, 2009 1144 1174 1156 1166 0 +0.73(+0.06%)
Nov 25, 2009 1144 1174 1155 1166 0 +8.65(+0.75%)
Nov 24, 2009 1141 1168 1145 1157 0 -1.16(-0.10%)
Nov 23, 2009 1138 1169 1143 1158 0 +7.52(+0.65%)
Nov 20, 2009 1130 1159 1142 1151 0 -0.84(-0.07%)
Nov 19, 2009 1136 1160 1139 1152 0 -9.93(-0.85%)
Nov 18, 2009 1160 1168 1147 1162 0 +3.97(+0.34%)
Nov 17, 2009 1141 1168 1146 1158 0 -8.34(-0.72%)
Nov 16, 2009 1137 1174 1153 1166 0 +12.70(+1.10%)
Nov 13, 2009 1128 1160 1141 1153 0 +8.42(+0.74%)
Nov 12, 2009 1136 1160 1140 1145 0 -12.25(-1.06%)
Nov 11, 2009 1145 1170 1148 1157 0 +2.38(+0.21%)
Nov 10, 2009 1131 1164 1142 1155 0 -3.95(-0.34%)
Nov 09, 2009 1131 1164 1136 1159 0 +20.12(+1.77%)
Nov 06, 2009 1109 1145 1120 1138 0 +9.25(+0.82%)
Nov 05, 2009 1097 1137 1110 1129 0 +17.66(+1.59%)
Nov 04, 2009 1094 1130 1100 1112 0 +10.54(+0.96%)
Nov 03, 2009 1075 1114 1081 1101 0 -1.28(-0.12%)
Nov 02, 2009 1082 1117 1086 1102 0 -13.38(-1.20%)
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%)
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.