Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 29, 2009 971.31 989.69 961.88 983.92 0 +12.81(+1.32%)
May 28, 2009 972.28 982.15 957.20 971.11 0 -0.62(-0.06%)
May 27, 2009 978.05 987.71 961.67 971.73 0 -10.88(-1.11%)
May 26, 2009 962.69 987.80 954.84 982.61 0 +25.75(+2.69%)
May 25, 2009 952.91 971.32 943.18 956.86 0 +0.05(+0.01%)
May 22, 2009 952.91 971.32 943.18 956.81 0 +6.30(+0.66%)
May 21, 2009 961.50 969.17 940.30 950.50 0 -14.33(-1.49%)
May 20, 2009 970.83 984.25 957.85 964.84 0 -0.77(-0.08%)
May 19, 2009 966.43 976.86 954.18 965.61 0 -0.68(-0.07%)
May 18, 2009 958.47 973.00 945.70 966.29 0 +16.45(+1.73%)
May 15, 2009 956.35 964.01 937.93 949.84 0 -4.63(-0.49%)
May 14, 2009 957.29 970.90 944.97 954.48 0 -0.13(-0.01%)
May 13, 2009 963.15 977.70 949.33 954.61 0 -8.72(-0.90%)
May 12, 2009 967.77 977.20 951.90 963.33 0 +3.86(+0.40%)
May 11, 2009 948.18 967.45 938.51 959.46 0 +10.42(+1.10%)
May 08, 2009 942.80 961.56 931.84 949.05 0 +11.73(+1.25%)
May 07, 2009 939.39 949.55 924.24 937.32 0 +0.76(+0.08%)
May 06, 2009 950.51 957.60 926.56 936.55 0 -2.62(-0.28%)
May 05, 2009 943.67 955.16 922.07 939.18 0 +3.75(+0.40%)
May 04, 2009 932.04 944.60 919.08 935.43 0 +18.15(+1.98%)
May 01, 2009 930.33 934.54 906.23 917.27 0 -5.85(-0.63%)
Apr 30, 2009 940.22 948.82 909.83 923.12 0 -12.48(-1.33%)
Apr 29, 2009 943.71 954.59 921.83 935.60 0 +4.07(+0.44%)
Apr 28, 2009 925.04 943.27 917.04 931.53 0 +0.80(+0.09%)
Apr 27, 2009 920.95 943.99 914.69 930.73 0 +1.80(+0.19%)
Apr 24, 2009 920.06 937.61 913.86 928.92 0 +6.38(+0.69%)
Apr 23, 2009 912.16 941.68 896.07 922.54 0 +16.10(+1.78%)
Apr 22, 2009 908.79 925.00 894.24 906.45 0 -3.75(-0.41%)
Apr 21, 2009 909.80 926.02 898.71 910.20 0 -0.30(-0.03%)
Apr 20, 2009 924.95 932.65 904.21 910.50 0 -19.27(-2.07%)
Apr 17, 2009 931.97 942.57 915.05 929.76 0 +0.79(+0.09%)
Apr 16, 2009 921.38 938.17 908.08 928.97 0 +22.03(+2.43%)
Apr 15, 2009 896.84 914.87 886.82 906.95 0 +5.84(+0.65%)
Apr 14, 2009 914.25 922.79 890.83 901.11 0 -19.63(-2.13%)
Apr 13, 2009 924.93 936.51 912.96 920.74 0 -5.55(-0.60%)
Apr 10, 2009 925.26 941.41 914.37 926.29 0 +0.00(+0.00%)
Apr 09, 2009 925.26 941.41 914.37 926.29 0 +8.22(+0.90%)
Apr 08, 2009 908.89 923.22 902.27 918.08 0 +8.74(+0.96%)
Apr 07, 2009 914.20 929.28 903.41 909.33 0 -12.09(-1.31%)
Apr 06, 2009 919.09 932.47 907.78 921.43 0 +5.33(+0.58%)
Apr 03, 2009 920.29 933.06 896.06 916.10 0 -19.42(-2.08%)
Apr 02, 2009 949.57 967.06 919.53 935.52 0 -5.84(-0.62%)
Apr 01, 2009 930.81 949.09 917.40 941.36 0 +10.10(+1.08%)
Mar 31, 2009 931.37 948.23 919.61 931.26 0 -1.47(-0.16%)
Mar 30, 2009 922.93 943.19 906.36 932.73 0 -1.24(-0.13%)
Mar 27, 2009 945.91 958.36 927.25 933.97 0 -23.28(-2.43%)
Mar 26, 2009 950.09 965.76 934.29 957.25 0 +21.34(+2.28%)
Mar 25, 2009 933.38 949.97 915.24 935.91 0 +13.37(+1.45%)
Mar 24, 2009 916.15 943.84 905.54 922.54 0 +2.14(+0.23%)
Mar 23, 2009 904.37 922.84 892.09 920.40 0 +37.66(+4.27%)
Mar 20, 2009 889.50 902.19 875.86 882.74 0 -10.32(-1.16%)
Mar 19, 2009 907.49 916.01 878.34 893.06 0 -19.47(-2.13%)
Mar 18, 2009 910.71 927.55 894.93 912.53 0 -2.75(-0.30%)
Mar 17, 2009 893.35 917.84 886.66 915.29 0 +24.67(+2.77%)
Mar 16, 2009 907.64 915.27 887.01 890.62 0 -16.11(-1.78%)
Mar 13, 2009 888.76 914.57 882.91 906.73 0 +20.23(+2.28%)
Mar 12, 2009 856.83 892.04 848.21 886.50 0 +34.37(+4.03%)
Mar 11, 2009 868.75 878.81 841.75 852.13 0 -7.27(-0.85%)
Mar 10, 2009 849.46 869.37 837.75 859.40 0 +19.08(+2.27%)
Mar 09, 2009 850.09 867.20 831.17 840.31 0 -15.16(-1.77%)
Mar 06, 2009 853.07 865.44 837.15 855.47 0 +1.23(+0.14%)
Mar 05, 2009 863.31 876.17 844.35 854.24 0 -22.62(-2.58%)
Mar 04, 2009 865.97 890.20 853.65 876.86 0 +16.51(+1.92%)
Mar 03, 2009 869.33 884.53 848.26 860.34 0 -4.85(-0.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.