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 (%)
Mar 31, 2016 1860 1882 1839 1858 0 +7.74(+0.42%)
Mar 30, 2016 1871 1885 1842 1850 0 -8.11(-0.44%)
Mar 29, 2016 1831 1863 1813 1858 0 +29.51(+1.61%)
Mar 28, 2016 1842 1854 1823 1829 0 -8.52(-0.46%)
Mar 24, 2016 1837 1837 1837 1837 0 -11.05(-0.60%)
Mar 23, 2016 1874 1886 1840 1848 0 -34.08(-1.81%)
Mar 22, 2016 1851 1889 1847 1882 0 +18.98(+1.02%)
Mar 21, 2016 1851 1880 1845 1863 0 +11.67(+0.63%)
Mar 18, 2016 1830 1865 1811 1852 0 +6.13(+0.33%)
Mar 17, 2016 1868 1875 1823 1846 0 -20.62(-1.10%)
Mar 16, 2016 1882 1898 1844 1866 0 -26.40(-1.39%)
Mar 15, 2016 1921 1926 1875 1893 0 -49.82(-2.56%)
Mar 14, 2016 1946 1959 1931 1942 0 +0.59(+0.03%)
Mar 11, 2016 1924 1950 1911 1942 0 +35.23(+1.85%)
Mar 10, 2016 1927 1948 1887 1907 0 -0.75(-0.04%)
Mar 09, 2016 1912 1931 1889 1907 0 -7.55(-0.39%)
Mar 08, 2016 1933 1953 1897 1915 0 -44.62(-2.28%)
Mar 07, 2016 1913 1969 1903 1960 0 +30.59(+1.59%)
Mar 04, 2016 1926 1945 1903 1929 0 +70.14(+3.77%)
Mar 03, 2016 1861 1881 1837 1859 0 -31.54(-1.67%)
Mar 02, 2016 1866 1899 1859 1890 0 +17.41(+0.93%)
Mar 01, 2016 1851 1876 1819 1873 0 +59.01(+3.25%)
Feb 29, 2016 1838 1850 1805 1814 0 -25.31(-1.38%)
Feb 26, 2016 1853 1864 1829 1839 0 -4.89(-0.27%)
Feb 25, 2016 1839 1859 1820 1844 0 +17.43(+0.95%)
Feb 24, 2016 1807 1833 1785 1827 0 -17.24(-0.93%)
Feb 23, 2016 1858 1875 1837 1844 0 -8.48(-0.46%)
Feb 22, 2016 1849 1869 1836 1852 0 +18.85(+1.03%)
Feb 19, 2016 1818 1844 1799 1834 0 +15.01(+0.83%)
Feb 18, 2016 1851 1861 1812 1819 0 -28.26(-1.53%)
Feb 17, 2016 1811 1858 1798 1847 0 +54.67(+3.05%)
Feb 16, 2016 1795 1808 1769 1792 0 +26.21(+1.48%)
Feb 12, 2016 1766 1766 1766 1766 0 +36.14(+2.09%)
Feb 11, 2016 1742 1757 1705 1730 0 -12.17(-0.70%)
Feb 10, 2016 1749 1767 1730 1742 0 +27.03(+1.58%)
Feb 09, 2016 1702 1746 1689 1715 0 -9.81(-0.57%)
Feb 08, 2016 1743 1753 1699 1725 0 -66.04(-3.69%)
Feb 05, 2016 1830 1839 1774 1791 0 -40.78(-2.23%)
Feb 04, 2016 1830 1866 1804 1832 0 -37.04(-1.98%)
Feb 03, 2016 1876 1908 1796 1869 0 -51.68(-2.69%)
Feb 02, 2016 1935 1948 1911 1920 0 -37.94(-1.94%)
Feb 01, 2016 1937 1971 1920 1958 0 +7.56(+0.39%)
Jan 29, 2016 1938 1962 1911 1951 0 +31.51(+1.64%)
Jan 28, 2016 1955 1968 1878 1919 0 -40.27(-2.06%)
Jan 27, 2016 1990 2005 1942 1959 0 -16.14(-0.82%)
Jan 26, 2016 1975 1993 1948 1976 0 -2.51(-0.13%)
Jan 25, 2016 1986 2014 1967 1978 0 -5.93(-0.30%)
Jan 22, 2016 1970 1996 1954 1984 0 +49.19(+2.54%)
Jan 21, 2016 1948 1963 1914 1935 0 -4.95(-0.26%)
Jan 20, 2016 1907 1960 1868 1940 0 +0.25(+0.01%)
Jan 19, 2016 1968 1985 1916 1940 0 -9.09(-0.47%)
Jan 15, 2016 1949 1949 1949 1949 0 -57.94(-2.89%)
Jan 14, 2016 1978 2022 1942 2007 0 +38.73(+1.97%)
Jan 13, 2016 2031 2047 1959 1968 0 -58.90(-2.91%)
Jan 12, 2016 2020 2045 1985 2027 0 +42.08(+2.12%)
Jan 11, 2016 2036 2040 1956 1985 0 -47.26(-2.33%)
Jan 08, 2016 2086 2096 2027 2032 0 -42.56(-2.05%)
Jan 07, 2016 2093 2112 2060 2074 0 -61.14(-2.86%)
Jan 06, 2016 2133 2159 2117 2136 0 -29.84(-1.38%)
Jan 05, 2016 2166 2181 2143 2165 0 +15.04(+0.70%)
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.