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, 2008 960.97 976.93 949.02 969.63 0 +11.13(+1.16%)
Dec 30, 2008 947.96 965.38 938.03 958.49 0 +15.27(+1.62%)
Dec 29, 2008 950.17 958.58 929.83 943.22 0 -5.90(-0.62%)
Dec 26, 2008 946.59 955.44 937.79 949.12 0 +3.64(+0.39%)
Dec 25, 2008 947.07 956.82 928.42 945.48 0 +0.00(+0.00%)
Dec 24, 2008 947.07 956.82 928.42 945.48 0 +1.37(+0.15%)
Dec 23, 2008 953.41 966.35 936.10 944.11 0 -6.71(-0.71%)
Dec 22, 2008 966.27 977.49 932.97 950.82 0 -13.42(-1.39%)
Dec 19, 2008 970.68 992.14 951.46 964.24 0 -0.84(-0.09%)
Dec 18, 2008 971.76 991.44 950.51 965.08 0 +0.68(+0.07%)
Dec 17, 2008 947.25 977.26 939.28 964.40 0 +14.26(+1.50%)
Dec 16, 2008 923.19 955.68 912.64 950.14 0 +30.28(+3.29%)
Dec 15, 2008 928.66 938.28 904.08 919.87 0 -7.88(-0.85%)
Dec 12, 2008 902.60 935.08 892.43 927.75 0 +16.68(+1.83%)
Dec 11, 2008 918.35 943.98 902.44 911.08 0 -16.45(-1.77%)
Dec 10, 2008 932.19 948.45 913.23 927.53 0 +0.66(+0.07%)
Dec 09, 2008 941.09 958.32 916.57 926.87 0 -16.90(-1.79%)
Dec 08, 2008 951.30 970.85 929.46 943.78 0 +7.20(+0.77%)
Dec 05, 2008 900.77 941.89 883.81 936.58 0 +32.85(+3.64%)
Dec 04, 2008 916.44 932.65 888.65 903.73 0 -23.16(-2.50%)
Dec 03, 2008 903.85 934.39 880.65 926.89 0 +23.71(+2.62%)
Dec 02, 2008 888.89 910.02 873.97 903.18 0 +26.57(+3.03%)
Dec 01, 2008 912.75 930.08 872.94 876.61 0 -56.88(-6.09%)
Nov 28, 2008 908.42 938.63 899.68 933.50 0 +24.80(+2.73%)
Nov 27, 2008 876.43 912.22 862.40 908.69 0 +0.00(+0.00%)
Nov 26, 2008 876.43 912.22 862.40 908.69 0 +22.62(+2.55%)
Nov 25, 2008 886.84 1392 860.69 886.07 0 +8.19(+0.93%)
Nov 24, 2008 853.16 892.73 838.08 877.88 0 +27.97(+3.29%)
Nov 21, 2008 859.21 869.72 800.94 849.92 0 +3.75(+0.44%)
Nov 20, 2008 878.48 904.93 831.22 846.17 0 -38.43(-4.34%)
Nov 19, 2008 917.20 939.74 880.35 884.59 0 -31.90(-3.48%)
Nov 18, 2008 914.99 941.81 889.52 916.50 0 -2.04(-0.22%)
Nov 17, 2008 918.21 944.18 906.11 918.53 0 -12.27(-1.32%)
Nov 14, 2008 939.04 967.17 917.69 930.81 0 -28.91(-3.01%)
Nov 13, 2008 918.10 964.39 886.04 959.72 0 +42.82(+4.67%)
Nov 12, 2008 938.58 956.33 909.85 916.90 0 -29.34(-3.10%)
Nov 11, 2008 947.89 970.26 928.15 946.24 0 -3.89(-0.41%)
Nov 10, 2008 968.65 977.81 934.10 950.12 0 -2.89(-0.30%)
Nov 07, 2008 940.31 966.95 923.82 953.02 0 +23.84(+2.57%)
Nov 06, 2008 934.39 954.50 913.03 929.18 0 -6.45(-0.69%)
Nov 05, 2008 966.22 981.61 929.91 935.64 0 -51.04(-5.17%)
Nov 04, 2008 974.66 998.38 954.51 986.67 0 +30.77(+3.22%)
Nov 03, 2008 954.82 969.90 933.05 955.91 0 +0.12(+0.01%)
Oct 31, 2008 930.38 968.98 918.51 955.79 0 +26.01(+2.80%)
Oct 30, 2008 907.00 939.49 888.17 929.78 0 +44.03(+4.97%)
Oct 29, 2008 872.47 916.20 852.36 885.75 0 +10.65(+1.22%)
Oct 28, 2008 852.32 888.38 816.51 875.10 0 +41.22(+4.94%)
Oct 27, 2008 845.42 873.97 823.19 833.88 0 -22.23(-2.60%)
Oct 24, 2008 838.55 885.19 822.23 856.10 0 -26.65(-3.02%)
Oct 23, 2008 902.78 921.86 848.79 882.75 0 -13.97(-1.56%)
Oct 22, 2008 914.24 927.63 878.47 896.72 0 -35.99(-3.86%)
Oct 21, 2008 945.32 969.18 917.99 932.71 0 -29.27(-3.04%)
Oct 20, 2008 938.42 968.33 917.15 961.98 0 +38.63(+4.18%)
Oct 17, 2008 908.85 970.47 893.46 923.35 0 -1.74(-0.19%)
Oct 16, 2008 884.89 938.88 862.66 925.09 0 +43.22(+4.90%)
Oct 15, 2008 946.94 959.16 875.81 881.87 0 -70.03(-7.36%)
Oct 14, 2008 975.04 997.07 935.03 951.89 0 -5.79(-0.60%)
Oct 13, 2008 904.64 966.62 885.01 957.68 0 +96.65(+11.23%)
Oct 10, 2008 863.38 902.64 796.41 861.03 0 -25.65(-2.89%)
Oct 09, 2008 955.54 972.65 873.05 886.68 0 -58.70(-6.21%)
Oct 08, 2008 945.13 986.13 914.92 945.38 0 -5.66(-0.60%)
Oct 07, 2008 973.87 1000 943.17 951.03 0 -19.96(-2.06%)
Oct 06, 2008 1013 1021 917.85 970.99 0 -60.01(-5.82%)
Oct 03, 2008 1049 1075 1025 1031 0 -6.08(-0.59%)
Oct 02, 2008 1065 1076 1029 1037 0 -35.88(-3.34%)
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.