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 (%)
Jan 31, 2020 1970 1975 1920 1935 0 -8.53(-0.44%)
Jan 30, 2020 1957 1963 1932 1944 0 -12.77(-0.65%)
Jan 29, 2020 1960 1973 1950 1956 0 +6.83(+0.35%)
Jan 28, 2020 1935 1954 1926 1950 0 +20.90(+1.08%)
Jan 27, 2020 1924 1940 1915 1929 0 -21.65(-1.11%)
Jan 24, 2020 1988 1996 1943 1950 0 -27.65(-1.40%)
Jan 23, 2020 1980 1989 1961 1978 0 -2.57(-0.13%)
Jan 22, 2020 1978 1998 1970 1981 0 +4.85(+0.25%)
Jan 21, 2020 1984 1995 1970 1976 0 -6.38(-0.32%)
Jan 17, 2020 1990 1994 1972 1982 0 -0.42(-0.02%)
Jan 16, 2020 1986 2000 1963 1983 0 -15.06(-0.75%)
Jan 15, 2020 1970 2010 1966 1998 0 +62.63(+3.24%)
Jan 14, 2020 1908 1940 1900 1935 0 +22.50(+1.18%)
Jan 13, 2020 1915 1928 1891 1913 0 +11.23(+0.59%)
Jan 10, 2020 1908 1920 1892 1901 0 +15.53(+0.82%)
Jan 09, 2020 1886 1899 1872 1886 0 +14.87(+0.79%)
Jan 08, 2020 1861 1884 1849 1871 0 +12.52(+0.67%)
Jan 07, 2020 1860 1870 1843 1858 0 -2.85(-0.15%)
Jan 06, 2020 1846 1868 1839 1861 0 +9.60(+0.52%)
Jan 03, 2020 1846 1866 1838 1852 0 -32.59(-1.73%)
Jan 02, 2020 1890 1894 1869 1884 0 +6.49(+0.35%)
Dec 31, 2019 1869 1882 1862 1878 0 +5.93(+0.32%)
Dec 30, 2019 1892 1897 1867 1872 0 -18.15(-0.96%)
Dec 27, 2019 1900 1903 1881 1890 0 +1.85(+0.10%)
Dec 26, 2019 1887 1897 1877 1888 0 -0.62(-0.03%)
Dec 24, 2019 1883 1895 1875 1889 0 +8.17(+0.43%)
Dec 23, 2019 1889 1895 1875 1881 0 -6.03(-0.32%)
Dec 20, 2019 1887 1898 1871 1887 0 +9.51(+0.51%)
Dec 19, 2019 1871 1886 1857 1877 0 +18.24(+0.98%)
Dec 18, 2019 1869 1877 1848 1859 0 -22.28(-1.18%)
Dec 17, 2019 1885 1895 1866 1881 0 -9.44(-0.50%)
Dec 16, 2019 1900 1910 1881 1891 0 +17.87(+0.95%)
Dec 13, 2019 1875 1894 1859 1873 0 +6.73(+0.36%)
Dec 12, 2019 1862 1881 1851 1866 0 +1.90(+0.10%)
Dec 11, 2019 1867 1881 1855 1864 0 -5.45(-0.29%)
Dec 10, 2019 1870 1883 1858 1869 0 +4.57(+0.25%)
Dec 09, 2019 1876 1899 1859 1865 0 -5.55(-0.30%)
Dec 06, 2019 1877 1883 1851 1870 0 +7.73(+0.41%)
Dec 05, 2019 1886 1890 1854 1863 0 -25.79(-1.37%)
Dec 04, 2019 1883 1894 1870 1889 0 +26.40(+1.42%)
Dec 03, 2019 1850 1868 1843 1862 0 +11.02(+0.60%)
Dec 02, 2019 1857 1866 1838 1851 0 -7.56(-0.41%)
Nov 29, 2019 1861 1871 1850 1859 0 -2.56(-0.14%)
Nov 27, 2019 1848 1867 1843 1861 0 +10.39(+0.56%)
Nov 26, 2019 1864 1872 1839 1851 0 -15.17(-0.81%)
Nov 25, 2019 1846 1871 1837 1866 0 +61.64(+3.42%)
Nov 22, 2019 1813 1822 1790 1804 0 +13.59(+0.76%)
Nov 21, 2019 1784 1799 1774 1791 0 -6.36(-0.35%)
Nov 20, 2019 1816 1832 1776 1797 0 -51.73(-2.80%)
Nov 19, 2019 1850 1865 1827 1849 0 +19.93(+1.09%)
Nov 18, 2019 1827 1838 1807 1829 0 -2.98(-0.16%)
Nov 15, 2019 1823 1844 1807 1832 0 +12.64(+0.69%)
Nov 14, 2019 1817 1834 1800 1819 0 -4.68(-0.26%)
Nov 13, 2019 1822 1837 1808 1824 0 +12.16(+0.67%)
Nov 12, 2019 1807 1824 1799 1812 0 +8.50(+0.47%)
Nov 11, 2019 1807 1819 1794 1803 0 -13.69(-0.75%)
Nov 08, 2019 1777 1822 1775 1817 0 +48.12(+2.72%)
Nov 07, 2019 1769 1781 1755 1769 0 -3.08(-0.17%)
Nov 06, 2019 1776 1788 1764 1772 0 -2.93(-0.17%)
Nov 05, 2019 1785 1793 1762 1775 0 -11.01(-0.62%)
Nov 04, 2019 1799 1806 1774 1786 0 +4.86(+0.27%)
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.