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 (%)
Oct 31, 2013 2392 2410 2340 2362 0 -82.16(-3.36%)
Oct 30, 2013 2493 2494 2432 2444 0 -49.81(-2.00%)
Oct 29, 2013 2497 2519 2469 2494 0 -9.09(-0.36%)
Oct 28, 2013 2491 2517 2479 2503 0 -3.73(-0.15%)
Oct 25, 2013 2487 2522 2462 2507 0 +23.10(+0.93%)
Oct 24, 2013 2447 2495 2443 2484 0 +57.15(+2.36%)
Oct 23, 2013 2421 2443 2405 2426 0 -4.95(-0.20%)
Oct 22, 2013 2398 2445 2381 2431 0 +53.11(+2.23%)
Oct 21, 2013 2394 2411 2365 2378 0 -16.17(-0.68%)
Oct 18, 2013 2404 2417 2377 2395 0 -10.80(-0.45%)
Oct 17, 2013 2387 2414 2379 2405 0 +31.10(+1.31%)
Oct 16, 2013 2343 2389 2344 2374 0 +40.14(+1.72%)
Oct 15, 2013 2333 2362 2319 2334 0 -20.04(-0.85%)
Oct 14, 2013 2324 2365 2315 2354 0 +15.77(+0.67%)
Oct 11, 2013 2331 2356 2315 2338 0 +4.70(+0.20%)
Oct 10, 2013 2313 2343 2298 2334 0 +54.64(+2.40%)
Oct 09, 2013 2294 2311 2251 2279 0 -12.60(-0.55%)
Oct 08, 2013 2340 2356 2285 2292 0 -55.61(-2.37%)
Oct 07, 2013 2342 2364 2332 2347 0 -12.06(-0.51%)
Oct 04, 2013 2349 2375 2337 2359 0 +7.55(+0.32%)
Oct 03, 2013 2353 2375 2332 2352 0 -6.78(-0.29%)
Oct 02, 2013 2354 2370 2341 2358 0 -11.02(-0.47%)
Oct 01, 2013 2351 2379 2340 2370 0 +7.09(+0.30%)
Sep 27, 2013 2355 2382 2347 2362 0 +7.56(+0.32%)
Sep 26, 2013 2340 2369 2332 2355 0 +19.36(+0.83%)
Sep 25, 2013 2348 2361 2328 2336 0 -17.55(-0.75%)
Sep 24, 2013 2345 2372 2332 2353 0 +6.51(+0.28%)
Sep 23, 2013 2363 2376 2330 2347 0 -18.60(-0.79%)
Sep 20, 2013 2370 2393 2352 2365 0 +1.94(+0.08%)
Sep 19, 2013 2368 2386 2345 2363 0 +14.85(+0.63%)
Sep 18, 2013 2330 2358 2312 2348 0 +10.99(+0.47%)
Sep 17, 2013 2324 2350 2316 2337 0 +10.16(+0.44%)
Sep 16, 2013 2345 2350 2318 2327 0 +8.61(+0.37%)
Sep 13, 2013 2320 2339 2298 2319 0 -9.94(-0.43%)
Sep 12, 2013 2323 2345 2309 2329 0 +6.64(+0.29%)
Sep 11, 2013 2314 2340 2294 2322 0 -0.26(-0.01%)
Sep 10, 2013 2321 2340 2301 2322 0 +12.71(+0.55%)
Sep 09, 2013 2290 2320 2280 2309 0 +28.81(+1.26%)
Sep 06, 2013 2284 2300 2257 2281 0 -7.57(-0.33%)
Sep 05, 2013 2281 2309 2270 2288 0 -4.54(-0.20%)
Sep 04, 2013 2271 2306 2261 2293 0 +13.96(+0.61%)
Sep 03, 2013 2270 2296 2257 2279 0 +11.71(+0.52%)
Sep 02, 2013 2281 2298 2253 2267 0 +0.00(+0.00%)
Aug 30, 2013 2281 2298 2253 2267 0 -26.42(-1.15%)
Aug 29, 2013 2273 2310 2270 2294 0 +10.57(+0.46%)
Aug 28, 2013 2272 2300 2260 2283 0 -0.57(-0.02%)
Aug 27, 2013 2294 2316 2275 2284 0 -38.06(-1.64%)
Aug 26, 2013 2311 2346 2304 2322 0 +8.09(+0.35%)
Aug 23, 2013 2311 2332 2295 2313 0 -8.72(-0.38%)
Aug 22, 2013 2306 2332 2300 2322 0 +12.43(+0.54%)
Aug 21, 2013 2317 2339 2293 2310 0 -17.76(-0.76%)
Aug 20, 2013 2310 2345 2303 2328 0 +23.31(+1.01%)
Aug 19, 2013 2304 2328 2294 2304 0 -7.55(-0.33%)
Aug 16, 2013 2304 2335 2298 2312 0 -0.15(-0.01%)
Aug 15, 2013 2308 2333 2287 2312 0 -19.01(-0.82%)
Aug 14, 2013 2325 2349 2318 2331 0 -2.93(-0.13%)
Aug 13, 2013 2325 2347 2305 2334 0 +13.43(+0.58%)
Aug 12, 2013 2321 2340 2303 2320 0 -16.40(-0.70%)
Aug 09, 2013 2325 2358 2316 2337 0 +4.58(+0.20%)
Aug 08, 2013 2330 2346 2312 2332 0 +7.06(+0.30%)
Aug 07, 2013 2315 2342 2302 2325 0 +2.83(+0.12%)
Aug 06, 2013 2334 2348 2311 2322 0 -22.82(-0.97%)
Aug 05, 2013 2338 2359 2326 2345 0 -2.86(-0.12%)
Aug 02, 2013 2346 2366 2328 2348 0 -2.52(-0.11%)
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.