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, 2011 1658 1676 1650 1661 0 +4.48(+0.27%)
Mar 30, 2011 1650 1666 1641 1657 0 +34.01(+2.10%)
Mar 29, 2011 1606 1628 1600 1623 0 +17.66(+1.10%)
Mar 28, 2011 1610 1620 1597 1605 0 -7.51(-0.47%)
Mar 25, 2011 1616 1629 1601 1613 0 -11.78(-0.73%)
Mar 24, 2011 1604 1636 1602 1624 0 +12.96(+0.80%)
Mar 23, 2011 1600 1620 1592 1611 0 +9.69(+0.61%)
Mar 22, 2011 1598 1616 1593 1602 0 -12.20(-0.76%)
Mar 21, 2011 1613 1624 1608 1614 0 +7.05(+0.44%)
Mar 18, 2011 1607 1617 1593 1607 0 +27.51(+1.74%)
Mar 17, 2011 1579 1591 1569 1579 0 +17.21(+1.10%)
Mar 16, 2011 1584 1594 1552 1562 0 -27.38(-1.72%)
Mar 15, 2011 1580 1600 1574 1589 0 -29.44(-1.82%)
Mar 14, 2011 1613 1627 1606 1619 0 -9.31(-0.57%)
Mar 11, 2011 1613 1636 1605 1628 0 +6.74(+0.42%)
Mar 10, 2011 1631 1640 1614 1621 0 -33.84(-2.04%)
Mar 09, 2011 1644 1662 1637 1655 0 +7.79(+0.47%)
Mar 08, 2011 1636 1659 1619 1648 0 +10.17(+0.62%)
Mar 07, 2011 1652 1663 1623 1637 0 -10.65(-0.65%)
Mar 04, 2011 1659 1667 1633 1648 0 -6.38(-0.39%)
Mar 03, 2011 1648 1667 1633 1654 0 +26.86(+1.65%)
Mar 02, 2011 1591 1640 1610 1628 0 +6.51(+0.40%)
Mar 01, 2011 1606 1646 1615 1621 0 -11.15(-0.68%)
Feb 28, 2011 1628 1645 1617 1632 0 +10.27(+0.63%)
Feb 25, 2011 1597 1627 1598 1622 0 +30.22(+1.90%)
Feb 24, 2011 1590 1601 1576 1592 0 -11.01(-0.69%)
Feb 23, 2011 1600 1619 1591 1603 0 -3.06(-0.19%)
Feb 22, 2011 1607 1628 1596 1606 0 -33.73(-2.06%)
Feb 21, 2011 1631 1650 1622 1639 0 -0.23(-0.01%)
Feb 18, 2011 1632 1650 1622 1640 0 +14.18(+0.87%)
Feb 17, 2011 1613 1633 1613 1626 0 +7.48(+0.46%)
Feb 16, 2011 1601 1627 1598 1618 0 +8.88(+0.55%)
Feb 15, 2011 1602 1617 1594 1609 0 -2.87(-0.18%)
Feb 14, 2011 1587 1617 1587 1612 0 +24.62(+1.55%)
Feb 11, 2011 1574 1597 1569 1587 0 +5.23(+0.33%)
Feb 10, 2011 1566 1590 1560 1582 0 +5.78(+0.37%)
Feb 09, 2011 1569 1587 1560 1576 0 +11.24(+0.72%)
Feb 08, 2011 1553 1574 1545 1565 0 -9.49(-0.60%)
Feb 07, 2011 1563 1582 1559 1575 0 +5.96(+0.38%)
Feb 04, 2011 1563 1578 1552 1569 0 +1.91(+0.12%)
Feb 03, 2011 1561 1578 1554 1567 0 -11.26(-0.71%)
Feb 02, 2011 1576 1592 1569 1578 0 -14.62(-0.92%)
Feb 01, 2011 1576 1606 1572 1593 0 +18.65(+1.18%)
Jan 31, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
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.