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 (%)
Jun 28, 2019 1667 1690 1660 1682 0 +23.45(+1.41%)
Jun 27, 2019 1649 1666 1642 1659 0 +6.74(+0.41%)
Jun 26, 2019 1663 1669 1640 1652 0 -7.50(-0.45%)
Jun 25, 2019 1666 1683 1651 1660 0 -3.41(-0.21%)
Jun 24, 2019 1672 1687 1647 1663 0 -9.35(-0.56%)
Jun 21, 2019 1660 1680 1643 1672 0 +4.49(+0.27%)
Jun 20, 2019 1677 1700 1654 1668 0 -15.14(-0.90%)
Jun 19, 2019 1662 1689 1653 1683 0 +11.95(+0.72%)
Jun 18, 2019 1665 1680 1655 1671 0 +36.00(+2.20%)
Jun 17, 2019 1627 1649 1622 1635 0 +12.43(+0.77%)
Jun 14, 2019 1631 1644 1614 1623 0 -13.79(-0.84%)
Jun 13, 2019 1660 1670 1625 1636 0 -22.36(-1.35%)
Jun 12, 2019 1648 1670 1634 1659 0 +16.90(+1.03%)
Jun 11, 2019 1652 1657 1634 1642 0 +3.75(+0.23%)
Jun 10, 2019 1627 1656 1617 1638 0 +29.87(+1.86%)
Jun 07, 2019 1604 1617 1590 1608 0 +16.09(+1.01%)
Jun 06, 2019 1601 1622 1585 1592 0 -6.70(-0.42%)
Jun 05, 2019 1594 1615 1581 1599 0 +12.57(+0.79%)
Jun 04, 2019 1576 1595 1565 1586 0 +11.89(+0.76%)
Jun 03, 2019 1563 1590 1556 1574 0 +30.56(+1.98%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
May 01, 2019 1674 1700 1657 1674 0 +1.93(+0.12%)
Apr 30, 2019 1677 1694 1657 1672 0 -15.65(-0.93%)
Apr 29, 2019 1688 1697 1674 1688 0 +10.56(+0.63%)
Apr 26, 2019 1680 1688 1658 1677 0 +7.77(+0.47%)
Apr 25, 2019 1652 1674 1639 1670 0 +16.27(+0.98%)
Apr 24, 2019 1672 1677 1644 1653 0 -14.00(-0.84%)
Apr 23, 2019 1644 1675 1638 1667 0 +32.92(+2.01%)
Apr 22, 2019 1634 1651 1617 1634 0 +1.58(+0.10%)
Apr 18, 2019 1638 1646 1603 1633 0 +2.67(+0.16%)
Apr 17, 2019 1696 1698 1621 1630 0 -64.42(-3.80%)
Apr 16, 2019 1724 1732 1691 1695 0 -22.57(-1.31%)
Apr 15, 2019 1715 1728 1704 1717 0 +3.57(+0.21%)
Apr 12, 2019 1725 1739 1706 1714 0 -18.99(-1.10%)
Apr 11, 2019 1757 1763 1725 1733 0 -23.65(-1.35%)
Apr 10, 2019 1746 1766 1737 1756 0 +11.82(+0.68%)
Apr 09, 2019 1753 1760 1738 1744 0 -13.04(-0.74%)
Apr 08, 2019 1770 1772 1745 1758 0 +3.68(+0.21%)
Apr 05, 2019 1746 1765 1737 1754 0 +16.09(+0.93%)
Apr 04, 2019 1756 1765 1727 1738 0 -16.25(-0.93%)
Apr 03, 2019 1754 1767 1745 1754 0 -16.39(-0.93%)
Apr 02, 2019 1773 1789 1752 1770 0 +3.57(+0.20%)
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.