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 (%)
Jul 31, 2018 1728 1742 1712 1726 0 -5.82(-0.34%)
Jul 30, 2018 1726 1745 1716 1732 0 +0.60(+0.03%)
Jul 27, 2018 1750 1756 1719 1731 0 -24.23(-1.38%)
Jul 26, 2018 1751 1774 1727 1755 0 +0.16(+0.01%)
Jul 25, 2018 1745 1763 1734 1755 0 +11.48(+0.66%)
Jul 24, 2018 1749 1761 1733 1744 0 +7.19(+0.41%)
Jul 23, 2018 1736 1749 1731 1736 0 -2.00(-0.12%)
Jul 20, 2018 1740 1753 1728 1738 0 +3.48(+0.20%)
Jul 19, 2018 1734 1744 1722 1735 0 -12.18(-0.70%)
Jul 18, 2018 1745 1755 1732 1747 0 -1.05(-0.06%)
Jul 17, 2018 1730 1757 1728 1748 0 +16.25(+0.94%)
Jul 16, 2018 1734 1746 1723 1732 0 -12.18(-0.70%)
Jul 13, 2018 1735 1754 1726 1744 0 +1.72(+0.10%)
Jul 12, 2018 1725 1746 1720 1742 0 +29.57(+1.73%)
Jul 11, 2018 1714 1725 1700 1713 0 -13.90(-0.80%)
Jul 10, 2018 1724 1734 1711 1727 0 +16.53(+0.97%)
Jul 09, 2018 1710 1716 1696 1710 0 +9.25(+0.54%)
Jul 06, 2018 1686 1708 1678 1701 0 +26.04(+1.55%)
Jul 05, 2018 1673 1685 1654 1675 0 +19.86(+1.20%)
Jul 03, 2018 1655 1655 1655 1655 0 +2.65(+0.16%)
Jul 02, 2018 1634 1655 1620 1652 0 +12.60(+0.77%)
Jun 29, 2018 1643 1657 1634 1640 0 +48.10(+3.02%)
Jun 28, 2018 1576 1600 1564 1592 0 +16.43(+1.04%)
Jun 27, 2018 1597 1606 1571 1575 0 -20.46(-1.28%)
Jun 26, 2018 1609 1616 1586 1596 0 -23.17(-1.43%)
Jun 25, 2018 1640 1649 1605 1619 0 -13.33(-0.82%)
Jun 22, 2018 1628 1642 1614 1632 0 +12.95(+0.80%)
Jun 21, 2018 1632 1640 1610 1619 0 +9.33(+0.58%)
Jun 20, 2018 1584 1623 1576 1610 0 +31.41(+1.99%)
Jun 19, 2018 1570 1586 1556 1579 0 +3.20(+0.20%)
Jun 18, 2018 1579 1587 1562 1575 0 -11.19(-0.71%)
Jun 15, 2018 1587 1594 1577 1587 0 +6.68(+0.42%)
Jun 14, 2018 1574 1588 1564 1580 0 +8.95(+0.57%)
Jun 13, 2018 1571 1583 1559 1571 0 +10.26(+0.66%)
Jun 12, 2018 1558 1574 1547 1561 0 +2.49(+0.16%)
Jun 11, 2018 1568 1573 1552 1558 0 -6.99(-0.45%)
Jun 08, 2018 1548 1574 1542 1565 0 -2.41(-0.15%)
Jun 07, 2018 1576 1588 1561 1568 0 -13.73(-0.87%)
Jun 06, 2018 1576 1588 1563 1581 0 -2.17(-0.14%)
Jun 05, 2018 1598 1604 1576 1583 0 -10.60(-0.66%)
Jun 04, 2018 1603 1610 1577 1594 0 -8.96(-0.56%)
Jun 01, 2018 1605 1616 1591 1603 0 +5.58(+0.35%)
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%)
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.