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, 2018 1550 1566 1539 1555 0 +12.03(+0.78%)
Dec 28, 2018 1545 1561 1529 1543 0 +2.28(+0.15%)
Dec 27, 2018 1519 1542 1498 1541 0 +6.39(+0.42%)
Dec 26, 2018 1483 1535 1473 1534 0 +58.27(+3.95%)
Dec 24, 2018 1488 1508 1468 1476 0 -21.73(-1.45%)
Dec 21, 2018 1533 1547 1489 1498 0 -40.91(-2.66%)
Dec 20, 2018 1555 1572 1523 1539 0 +8.97(+0.59%)
Dec 19, 2018 1563 1573 1516 1530 0 -21.40(-1.38%)
Dec 18, 2018 1582 1591 1540 1551 0 -32.49(-2.05%)
Dec 17, 2018 1602 1615 1573 1583 0 -24.01(-1.49%)
Dec 14, 2018 1615 1630 1601 1607 0 -21.40(-1.31%)
Dec 13, 2018 1624 1650 1608 1629 0 +6.37(+0.39%)
Dec 12, 2018 1616 1640 1610 1622 0 +26.57(+1.66%)
Dec 11, 2018 1618 1623 1578 1596 0 -12.36(-0.77%)
Dec 10, 2018 1617 1623 1577 1608 0 +0.06(+0.00%)
Dec 07, 2018 1644 1651 1601 1608 0 -38.21(-2.32%)
Dec 06, 2018 1627 1651 1605 1646 0 +7.29(+0.44%)
Dec 04, 2018 1679 1693 1635 1639 0 -36.11(-2.16%)
Dec 03, 2018 1674 1691 1662 1675 0 +0.25(+0.01%)
Nov 30, 2018 1670 1682 1655 1675 0 +18.45(+1.11%)
Nov 29, 2018 1649 1672 1641 1657 0 +2.06(+0.12%)
Nov 28, 2018 1632 1658 1614 1654 0 +14.00(+0.85%)
Nov 27, 2018 1626 1652 1610 1640 0 -2.42(-0.15%)
Nov 26, 2018 1645 1658 1625 1643 0 +28.99(+1.80%)
Nov 23, 2018 1592 1628 1581 1614 0 +15.06(+0.94%)
Nov 21, 2018 1599 1599 1599 1599 0 +18.43(+1.17%)
Nov 20, 2018 1587 1607 1563 1580 0 -29.26(-1.82%)
Nov 19, 2018 1631 1638 1595 1610 0 +5.46(+0.34%)
Nov 16, 2018 1598 1619 1582 1604 0 +2.17(+0.14%)
Nov 15, 2018 1584 1612 1569 1602 0 -1.71(-0.11%)
Nov 14, 2018 1628 1641 1587 1604 0 -14.48(-0.89%)
Nov 13, 2018 1637 1651 1611 1618 0 -19.16(-1.17%)
Nov 12, 2018 1661 1670 1624 1637 0 -23.39(-1.41%)
Nov 09, 2018 1668 1674 1641 1661 0 -6.92(-0.41%)
Nov 08, 2018 1677 1689 1658 1668 0 -6.33(-0.38%)
Nov 07, 2018 1652 1680 1642 1674 0 +47.31(+2.91%)
Nov 06, 2018 1628 1643 1614 1627 0 +1.05(+0.06%)
Nov 05, 2018 1615 1636 1603 1626 0 +0.84(+0.05%)
Nov 02, 2018 1632 1645 1607 1625 0 -8.34(-0.51%)
Nov 01, 2018 1594 1643 1585 1633 0 +52.04(+3.29%)
Oct 31, 2018 1589 1606 1569 1581 0 +8.32(+0.53%)
Oct 30, 2018 1561 1584 1544 1573 0 +6.55(+0.42%)
Oct 29, 2018 1589 1602 1542 1566 0 +3.74(+0.24%)
Oct 26, 2018 1541 1578 1527 1563 0 +30.61(+2.00%)
Oct 24, 2018 1608 1617 1528 1532 0 -72.71(-4.53%)
Oct 23, 2018 1588 1619 1570 1605 0 -9.81(-0.61%)
Oct 22, 2018 1618 1628 1598 1614 0 -1.01(-0.06%)
Oct 19, 2018 1633 1646 1610 1615 0 -12.05(-0.74%)
Oct 18, 2018 1647 1654 1611 1627 0 -18.51(-1.12%)
Oct 17, 2018 1642 1654 1623 1646 0 -0.35(-0.02%)
Oct 16, 2018 1614 1650 1610 1646 0 +50.32(+3.15%)
Oct 15, 2018 1593 1613 1583 1596 0 -4.92(-0.31%)
Oct 12, 2018 1590 1610 1570 1601 0 +38.46(+2.46%)
Oct 11, 2018 1577 1592 1544 1562 0 -15.57(-0.99%)
Oct 10, 2018 1617 1622 1575 1578 0 -41.13(-2.54%)
Oct 09, 2018 1614 1638 1601 1619 0 -10.80(-0.66%)
Oct 08, 2018 1625 1644 1606 1630 0 -21.51(-1.30%)
Oct 05, 2018 1666 1680 1638 1652 0 -1.34(-0.08%)
Oct 04, 2018 1661 1677 1637 1653 0 -67.20(-3.91%)
Oct 03, 2018 1723 1739 1709 1720 0 -3.39(-0.20%)
Oct 02, 2018 1715 1736 1704 1723 0 +12.77(+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.