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 (%)
May 31, 2018 1602 1610 1586 1597 0 -7.04(-0.44%)
May 30, 2018 1595 1612 1587 1604 0 +17.92(+1.13%)
May 29, 2018 1594 1608 1571 1587 0 -25.57(-1.59%)
May 25, 2018 1612 1612 1612 1612 0 -0.04(-0.00%)
May 24, 2018 1610 1622 1600 1612 0 -3.38(-0.21%)
May 23, 2018 1605 1624 1598 1616 0 -9.20(-0.57%)
May 22, 2018 1630 1639 1620 1625 0 -0.17(-0.01%)
May 21, 2018 1640 1643 1618 1625 0 -8.02(-0.49%)
May 18, 2018 1630 1641 1617 1633 0 -8.24(-0.50%)
May 17, 2018 1635 1646 1627 1641 0 +1.98(+0.12%)
May 16, 2018 1635 1647 1623 1639 0 +17.64(+1.09%)
May 15, 2018 1622 1633 1611 1622 0 -30.80(-1.86%)
May 14, 2018 1640 1666 1635 1652 0 +31.44(+1.94%)
May 11, 2018 1590 1628 1585 1621 0 +33.45(+2.11%)
May 10, 2018 1589 1603 1579 1587 0 +2.46(+0.16%)
May 09, 2018 1576 1593 1562 1585 0 +5.09(+0.32%)
May 08, 2018 1584 1599 1564 1580 0 +4.92(+0.31%)
May 07, 2018 1571 1590 1562 1575 0 +11.88(+0.76%)
May 04, 2018 1548 1574 1538 1563 0 +1.16(+0.07%)
May 03, 2018 1577 1587 1543 1562 0 -21.78(-1.38%)
May 02, 2018 1614 1623 1579 1584 0 +5.19(+0.33%)
May 01, 2018 1571 1585 1558 1579 0 +17.46(+1.12%)
Apr 30, 2018 1577 1590 1556 1561 0 -20.44(-1.29%)
Apr 27, 2018 1580 1593 1564 1582 0 +2.16(+0.14%)
Apr 26, 2018 1563 1593 1547 1579 0 +38.36(+2.49%)
Apr 25, 2018 1546 1560 1528 1541 0 -13.88(-0.89%)
Apr 24, 2018 1569 1586 1547 1555 0 -4.78(-0.31%)
Apr 23, 2018 1558 1574 1549 1560 0 -6.83(-0.44%)
Apr 20, 2018 1567 1585 1545 1567 0 -10.52(-0.67%)
Apr 19, 2018 1594 1618 1569 1577 0 -28.99(-1.81%)
Apr 18, 2018 1606 1619 1594 1606 0 -2.65(-0.16%)
Apr 17, 2018 1593 1616 1586 1609 0 +20.88(+1.32%)
Apr 16, 2018 1615 1618 1583 1588 0 -7.01(-0.44%)
Apr 13, 2018 1612 1616 1587 1595 0 -21.62(-1.34%)
Apr 12, 2018 1609 1629 1604 1616 0 +14.11(+0.88%)
Apr 11, 2018 1608 1623 1596 1602 0 -16.92(-1.04%)
Apr 10, 2018 1611 1629 1599 1619 0 +25.17(+1.58%)
Apr 09, 2018 1589 1614 1579 1594 0 +25.14(+1.60%)
Apr 06, 2018 1578 1592 1556 1569 0 -13.84(-0.87%)
Apr 05, 2018 1601 1610 1577 1583 0 -8.82(-0.55%)
Apr 04, 2018 1553 1596 1548 1592 0 +15.55(+0.99%)
Apr 03, 2018 1575 1585 1545 1576 0 +16.77(+1.08%)
Apr 02, 2018 1588 1594 1540 1559 0 -33.23(-2.09%)
Mar 29, 2018 1592 1592 1592 1592 0 +15.39(+0.98%)
Mar 28, 2018 1594 1607 1566 1577 0 +31.52(+2.04%)
Mar 27, 2018 1575 1584 1537 1546 0 -32.19(-2.04%)
Mar 26, 2018 1574 1590 1540 1578 0 +30.86(+1.99%)
Mar 23, 2018 1571 1581 1544 1547 0 -28.02(-1.78%)
Mar 22, 2018 1588 1607 1571 1575 0 -34.08(-2.12%)
Mar 21, 2018 1617 1627 1599 1609 0 -8.27(-0.51%)
Mar 20, 2018 1621 1632 1603 1617 0 -3.13(-0.19%)
Mar 19, 2018 1645 1651 1604 1620 0 -22.28(-1.36%)
Mar 16, 2018 1637 1659 1628 1643 0 +7.06(+0.43%)
Mar 15, 2018 1660 1673 1626 1636 0 +2.83(+0.17%)
Mar 14, 2018 1645 1651 1620 1633 0 -2.79(-0.17%)
Mar 13, 2018 1661 1670 1630 1636 0 -24.80(-1.49%)
Mar 12, 2018 1652 1666 1644 1660 0 +5.27(+0.32%)
Mar 09, 2018 1639 1661 1633 1655 0 +13.64(+0.83%)
Mar 08, 2018 1626 1647 1619 1641 0 +13.93(+0.86%)
Mar 07, 2018 1627 1630 1614 1628 0 +0.61(+0.04%)
Mar 06, 2018 1646 1652 1614 1627 0 -13.81(-0.84%)
Mar 05, 2018 1616 1648 1612 1641 0 +10.98(+0.67%)
Mar 02, 2018 1600 1635 1591 1630 0 +21.17(+1.32%)
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.