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 Related Products Sector (CIX: MSECTOR514 )

N/A 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 29, 2009 987.26 998.92 960.04 986.81 0 +4.53(+0.46%)
May 28, 2009 1003 1012 969.01 982.28 0 -17.39(-1.74%)
May 27, 2009 1007 1022 988.32 999.67 0 -6.87(-0.68%)
May 26, 2009 983.32 1021 973.85 1007 0 +15.17(+1.53%)
May 25, 2009 981.33 1010 971.40 991.37 0 +0.00(+0.00%)
May 22, 2009 981.33 1010 971.40 991.37 0 +11.87(+1.21%)
May 21, 2009 995.72 1009 963.92 979.50 0 -20.40(-2.04%)
May 20, 2009 1001 1031 988.23 999.90 0 +4.48(+0.45%)
May 19, 2009 1001 1020 971.91 995.42 0 -3.30(-0.33%)
May 18, 2009 981.86 1010 965.07 998.73 0 +24.18(+2.48%)
May 15, 2009 983.98 997.75 960.65 974.55 0 -5.61(-0.57%)
May 14, 2009 980.70 1008 956.62 980.16 0 +4.57(+0.47%)
May 13, 2009 992.19 1010 961.25 975.58 0 -28.03(-2.79%)
May 12, 2009 1019 1039 985.05 1004 0 -11.99(-1.18%)
May 11, 2009 996.07 1029 977.21 1016 0 +6.15(+0.61%)
May 08, 2009 1006 1028 985.70 1009 0 +14.01(+1.41%)
May 07, 2009 999.79 1028 961.82 995.44 0 +16.02(+1.64%)
May 06, 2009 999.25 1014 956.01 979.42 0 -19.07(-1.91%)
May 05, 2009 1012 1029 979.54 998.49 0 -13.18(-1.30%)
May 04, 2009 996.97 1020 980.61 1012 0 +29.82(+3.04%)
May 01, 2009 978.79 997.73 952.53 981.85 0 -0.98(-0.10%)
Apr 30, 2009 1003 1030 971.25 982.82 0 -8.42(-0.85%)
Apr 29, 2009 980.93 1022 947.06 991.24 0 +23.13(+2.39%)
Apr 28, 2009 961.69 989.24 945.54 968.11 0 -0.19(-0.02%)
Apr 27, 2009 954.48 991.65 938.30 968.30 0 +8.90(+0.93%)
Apr 24, 2009 922.96 972.68 908.10 959.40 0 +64.75(+7.24%)
Apr 23, 2009 893.65 908.15 866.92 894.65 0 +12.64(+1.43%)
Apr 22, 2009 876.40 901.99 859.79 882.01 0 +0.42(+0.05%)
Apr 21, 2009 871.29 892.99 860.26 881.59 0 +8.48(+0.97%)
Apr 20, 2009 883.80 897.31 859.46 873.11 0 -26.05(-2.90%)
Apr 17, 2009 892.33 920.64 875.38 899.16 0 +6.93(+0.78%)
Apr 16, 2009 869.96 904.28 862.15 892.23 0 +28.43(+3.29%)
Apr 15, 2009 856.30 873.59 841.49 863.81 0 +2.29(+0.27%)
Apr 14, 2009 879.30 889.76 844.50 861.52 0 -30.35(-3.40%)
Apr 13, 2009 884.14 910.46 866.21 891.87 0 +2.48(+0.28%)
Apr 10, 2009 872.16 909.29 861.79 889.39 0 +0.00(+0.00%)
Apr 09, 2009 872.16 909.29 861.79 889.39 0 +24.81(+2.87%)
Apr 08, 2009 840.34 869.39 834.33 864.58 0 +24.18(+2.88%)
Apr 07, 2009 839.45 855.59 830.12 840.40 0 -5.02(-0.59%)
Apr 06, 2009 839.74 860.04 826.05 845.43 0 +3.43(+0.41%)
Apr 03, 2009 850.59 864.15 820.62 842.00 0 -13.47(-1.57%)
Apr 02, 2009 853.53 890.58 830.56 855.47 0 +13.35(+1.59%)
Apr 01, 2009 830.83 859.08 804.04 842.12 0 -15.24(-1.78%)
Mar 31, 2009 869.53 886.19 846.29 857.36 0 +2.96(+0.35%)
Mar 30, 2009 860.90 873.96 832.60 854.40 0 -19.22(-2.20%)
Mar 27, 2009 878.80 895.12 861.78 873.62 0 -13.50(-1.52%)
Mar 26, 2009 853.18 895.17 842.98 887.13 0 +43.79(+5.19%)
Mar 25, 2009 837.99 861.28 818.32 843.34 0 +20.06(+2.44%)
Mar 24, 2009 840.24 852.34 815.43 823.28 0 -27.97(-3.29%)
Mar 23, 2009 829.11 854.42 811.01 851.24 0 +47.68(+5.93%)
Mar 20, 2009 818.41 828.04 790.92 803.57 0 -12.85(-1.57%)
Mar 19, 2009 851.24 860.07 800.35 816.42 0 -31.59(-3.73%)
Mar 18, 2009 828.59 863.87 809.59 848.01 0 +19.91(+2.40%)
Mar 17, 2009 800.26 832.36 787.48 828.10 0 +30.95(+3.88%)
Mar 16, 2009 807.86 826.65 787.13 797.15 0 -1.37(-0.17%)
Mar 13, 2009 792.46 812.16 772.82 798.52 0 +8.59(+1.09%)
Mar 12, 2009 742.95 796.32 732.51 789.93 0 +45.80(+6.15%)
Mar 11, 2009 737.81 773.94 717.07 744.13 0 +6.36(+0.86%)
Mar 10, 2009 722.51 755.92 711.47 737.77 0 +22.80(+3.19%)
Mar 09, 2009 708.53 731.99 696.92 714.97 0 +0.39(+0.05%)
Mar 06, 2009 714.89 729.90 691.22 714.58 0 +2.65(+0.37%)
Mar 05, 2009 731.99 742.06 702.80 711.93 0 -34.55(-4.63%)
Mar 04, 2009 731.96 759.30 715.88 746.48 0 +27.02(+3.76%)
Mar 03, 2009 731.78 747.15 704.09 719.46 0 -5.27(-0.73%)
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.