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 Related Products Sector (CIX: MSECTOR514 )

N/A 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 30, 2015 4669 4696 4607 4642 0 -33.29(-0.71%)
Jan 29, 2015 4617 4742 4560 4675 0 +161.92(+3.59%)
Jan 28, 2015 4531 4590 4460 4513 0 +6.66(+0.15%)
Jan 27, 2015 4490 4554 4466 4507 0 -29.11(-0.64%)
Jan 26, 2015 4489 4573 4465 4536 0 +51.71(+1.15%)
Jan 23, 2015 4503 4543 4462 4484 0 -21.87(-0.49%)
Jan 22, 2015 4487 4546 4407 4506 0 +43.47(+0.97%)
Jan 21, 2015 4511 4576 4444 4463 0 -51.63(-1.14%)
Jan 20, 2015 4408 4627 4323 4514 0 +111.12(+2.52%)
Jan 16, 2015 4335 4427 4303 4403 0 +59.41(+1.37%)
Jan 15, 2015 4345 4361 4318 4344 0 -43.97(-1.00%)
Jan 14, 2015 4302 4434 4289 4388 0 +5.07(+0.12%)
Jan 13, 2015 4383 4383 4383 4383 0 +15.21(+0.35%)
Jan 12, 2015 4334 4417 4282 4367 0 +46.25(+1.07%)
Jan 09, 2015 4361 4376 4283 4321 0 -36.69(-0.84%)
Jan 08, 2015 4379 4447 4314 4358 0 +7.79(+0.18%)
Jan 07, 2015 4255 4382 4207 4350 0 +124.85(+2.95%)
Jan 06, 2015 4209 4289 4119 4225 0 +64.35(+1.55%)
Jan 05, 2015 4197 4232 4113 4161 0 -56.97(-1.35%)
Jan 02, 2015 4232 4299 4181 4218 0 -11.62(-0.27%)
Dec 31, 2014 4229 4229 4229 4229 0 -50.74(-1.19%)
Dec 30, 2014 4307 4337 4250 4280 0 -46.70(-1.08%)
Dec 29, 2014 4311 4351 4252 4327 0 +10.07(+0.23%)
Dec 26, 2014 4240 4338 4213 4317 0 +94.00(+2.23%)
Dec 24, 2014 4223 4223 4223 4223 0 -16.02(-0.38%)
Dec 23, 2014 4300 4334 4170 4239 0 -53.28(-1.24%)
Dec 22, 2014 4261 4316 4178 4292 0 +10.74(+0.25%)
Dec 19, 2014 4297 4377 4245 4281 0 -17.41(-0.41%)
Dec 18, 2014 4213 4373 4130 4299 0 +126.34(+3.03%)
Dec 17, 2014 4047 4184 4024 4172 0 +126.82(+3.13%)
Dec 16, 2014 4046 4069 4045 4046 0 +143.72(+3.68%)
Dec 15, 2014 3928 3971 3845 3902 0 -14.47(-0.37%)
Dec 12, 2014 3935 3986 3857 3916 0 -87.11(-2.18%)
Dec 11, 2014 3987 4099 3969 4003 0 +35.04(+0.88%)
Dec 10, 2014 4019 4060 3942 3968 0 -69.14(-1.71%)
Dec 09, 2014 4006 4069 3942 4037 0 -19.18(-0.47%)
Dec 08, 2014 4034 4114 3998 4057 0 +46.51(+1.16%)
Dec 05, 2014 4003 4050 3981 4010 0 +0.66(+0.02%)
Dec 04, 2014 3982 4108 3944 4009 0 +30.20(+0.76%)
Dec 03, 2014 3965 4002 3946 3979 0 +16.87(+0.43%)
Dec 02, 2014 3934 4013 3915 3962 0 +38.91(+0.99%)
Dec 01, 2014 3970 3995 3888 3924 0 -50.07(-1.26%)
Nov 28, 2014 3984 4022 3953 3974 0 -1.08(-0.03%)
Nov 26, 2014 3975 3975 3975 3975 0 +13.17(+0.33%)
Nov 25, 2014 3992 4034 3902 3961 0 -33.45(-0.84%)
Nov 24, 2014 3968 4062 3933 3995 0 +33.43(+0.84%)
Nov 21, 2014 3946 3990 3885 3962 0 +61.20(+1.57%)
Nov 20, 2014 3933 3985 3864 3900 0 -51.67(-1.31%)
Nov 19, 2014 3966 4040 3918 3952 0 -20.37(-0.51%)
Nov 18, 2014 3888 4032 3863 3972 0 +100.91(+2.61%)
Nov 17, 2014 3906 3925 3823 3871 0 -43.62(-1.11%)
Nov 14, 2014 3831 3954 3812 3915 0 +104.62(+2.75%)
Nov 13, 2014 3792 3847 3760 3810 0 +20.69(+0.55%)
Nov 12, 2014 3857 3894 3752 3790 0 -77.87(-2.01%)
Nov 11, 2014 3765 3913 3736 3868 0 +107.41(+2.86%)
Nov 10, 2014 3702 3828 3646 3760 0 +45.76(+1.23%)
Nov 07, 2014 3780 3910 3590 3714 0 -1098.69(-22.83%)
Nov 06, 2014 4801 4906 4679 4813 0 +23.80(+0.50%)
Nov 05, 2014 4855 4906 4736 4789 0 -50.67(-1.05%)
Nov 04, 2014 4881 4937 4767 4840 0 -45.10(-0.92%)
Nov 03, 2014 4879 4954 4817 4885 0 +4.95(+0.10%)
Oct 31, 2014 4942 4977 4847 4880 0 +12.41(+0.25%)
Oct 30, 2014 4721 4887 4687 4868 0 +223.80(+4.82%)
Oct 28, 2014 4576 4690 4538 4644 0 +73.39(+1.61%)
Oct 27, 2014 4578 4640 4529 4571 0 -42.15(-0.91%)
Oct 24, 2014 4511 4654 4483 4613 0 +112.46(+2.50%)
Oct 23, 2014 4566 4620 4461 4500 0 -91.18(-1.99%)
Oct 21, 2014 4607 4663 4517 4591 0 +9.75(+0.21%)
Oct 20, 2014 4508 4609 4455 4582 0 +60.15(+1.33%)
Oct 17, 2014 4516 4629 4461 4522 0 +63.98(+1.44%)
Oct 16, 2014 4307 4532 4270 4458 0 +90.14(+2.06%)
Oct 15, 2014 4311 4410 4196 4367 0 -25.08(-0.57%)
Oct 14, 2014 4425 4513 4288 4392 0 -12.18(-0.28%)
Oct 13, 2014 4492 4548 4371 4405 0 -102.14(-2.27%)
Oct 10, 2014 4548 4614 4435 4507 0 -61.14(-1.34%)
Oct 09, 2014 4627 4693 4516 4568 0 -12.15(-0.27%)
Oct 08, 2014 4573 4634 4505 4580 0 +7.93(+0.17%)
Oct 07, 2014 4680 4760 4530 4572 0 -92.42(-1.98%)
Oct 06, 2014 4777 4821 4625 4665 0 -124.90(-2.61%)
Oct 03, 2014 4961 4993 4756 4789 0 +59.10(+1.25%)
Oct 02, 2014 4762 4831 4659 4730 0 -70.24(-1.46%)
Oct 01, 2014 4846 4887 4720 4801 0 -31.76(-0.66%)
Sep 30, 2014 4863 4927 4779 4832 0 -14.38(-0.30%)
Sep 29, 2014 4913 4987 4810 4847 0 -137.00(-2.75%)
Sep 26, 2014 5059 5128 4905 4984 0 -66.94(-1.33%)
Sep 25, 2014 5075 5126 4982 5051 0 +30.10(+0.60%)
Sep 19, 2014 4953 5065 4891 5021 0 +94.39(+1.92%)
Sep 18, 2014 4952 5009 4883 4926 0 -2.08(-0.04%)
Sep 17, 2014 4895 5047 4863 4928 0 +245.49(+5.24%)
Sep 16, 2014 4511 4709 4494 4683 0 +158.07(+3.49%)
Sep 15, 2014 4460 4585 4370 4525 0 +74.90(+1.68%)
Sep 12, 2014 4546 4583 4439 4450 0 -139.43(-3.04%)
Sep 11, 2014 4520 4622 4490 4589 0 +47.85(+1.05%)
Sep 10, 2014 4630 4677 4496 4541 0 -90.10(-1.95%)
Sep 09, 2014 4711 4751 4613 4632 0 -104.37(-2.20%)
Sep 08, 2014 4674 4756 4661 4736 0 +55.41(+1.18%)
Sep 05, 2014 4673 4722 4588 4680 0 +4.26(+0.09%)
Sep 04, 2014 4735 4774 4649 4676 0 -59.75(-1.26%)
Sep 03, 2014 4784 4834 4702 4736 0 -8.91(-0.19%)
Sep 02, 2014 4748 4804 4689 4745 0 +2.99(+0.06%)
Aug 29, 2014 4742 4742 4742 0 +6.95(+0.15%)
Aug 28, 2014 4701 4770 4662 4735 0 +19.04(+0.40%)
Aug 27, 2014 4695 4781 4677 4716 0 -5.14(-0.11%)
Aug 26, 2014 4712 4809 4692 4721 0 +11.97(+0.25%)
Aug 25, 2014 4755 4784 4694 4709 0 -27.05(-0.57%)
Aug 22, 2014 4724 4769 4663 4736 0 +16.03(+0.34%)
Aug 21, 2014 4630 4770 4596 4720 0 +31.58(+0.67%)
Aug 20, 2014 4723 4798 4592 4689 0 -96.58(-2.02%)
Aug 19, 2014 4311 4822 4284 4785 0 +471.22(+10.92%)
Aug 18, 2014 4346 4377 4273 4314 0 +12.29(+0.29%)
Aug 15, 2014 4191 4337 4148 4302 0 +132.13(+3.17%)
Aug 14, 2014 4115 4182 4107 4169 0 +58.14(+1.41%)
Aug 13, 2014 4041 4130 4024 4111 0 +63.08(+1.56%)
Aug 12, 2014 4096 4120 4031 4048 0 -50.73(-1.24%)
Aug 11, 2014 4059 4159 4042 4099 0 +48.36(+1.19%)
Aug 08, 2014 4052 4122 3905 4051 0 -85.94(-2.08%)
Aug 07, 2014 4206 4291 4079 4137 0 -84.36(-2.00%)
Aug 06, 2014 4135 4275 4132 4221 0 +26.52(+0.63%)
Aug 05, 2014 4167 4245 4126 4194 0 +22.90(+0.55%)
Aug 04, 2014 4185 4212 4097 4171 0 +17.50(+0.42%)
Aug 01, 2014 4065 4192 4044 4154 0 +75.96(+1.86%)
Jul 31, 2014 4139 4160 4040 4078 0 -64.29(-1.55%)
Jul 23, 2014 4132 4181 4099 4142 0 +14.70(+0.36%)
Jul 22, 2014 4086 4201 4064 4128 0 +57.79(+1.42%)
Jul 21, 2014 4122 4147 4042 4070 0 -70.11(-1.69%)
Jul 18, 2014 4128 4174 4086 4140 0 +32.37(+0.79%)
Jul 17, 2014 4166 4222 4086 4108 0 -77.97(-1.86%)
Jul 16, 2014 4246 4286 4163 4186 0 -35.89(-0.85%)
Jul 15, 2014 4260 4323 4167 4221 0 -60.73(-1.42%)
Jul 14, 2014 4247 4323 4223 4282 0 +80.53(+1.92%)
Jul 11, 2014 4215 4275 4165 4202 0 -32.00(-0.76%)
Jul 10, 2014 4130 4312 4115 4234 0 +5.34(+0.13%)
Jul 09, 2014 4153 4253 4118 4228 0 -67.33(-1.57%)
Jul 08, 2014 4321 4340 4187 4296 0 -35.09(-0.81%)
Jul 07, 2014 4405 4441 4302 4331 0 -78.75(-1.79%)
Jul 03, 2014 4409 4409 4409 0 +40.50(+0.93%)
Jul 02, 2014 4400 4449 4315 4369 0 -38.05(-0.86%)
Jul 01, 2014 4345 4442 4289 4407 0 +375.74(+9.32%)
Jun 30, 2014 4042 4070 3974 4031 0 +2.64(+0.07%)
Jun 27, 2014 4057 4096 3987 4029 0 -22.61(-0.56%)
Jun 26, 2014 4064 4093 3998 4051 0 -17.73(-0.44%)
Jun 25, 2014 4077 4122 4014 4069 0 -20.29(-0.50%)
Jun 24, 2014 4054 4157 4022 4089 0 +16.86(+0.41%)
Jun 23, 2014 4061 4124 4020 4072 0 -2.75(-0.07%)
Jun 20, 2014 3967 4099 3927 4075 0 +108.62(+2.74%)
Jun 19, 2014 3938 3993 3913 3967 0 +43.87(+1.12%)
Jun 18, 2014 3871 3931 3829 3923 0 +52.56(+1.36%)
Jun 17, 2014 3807 3900 3787 3870 0 +70.57(+1.86%)
Jun 16, 2014 3789 3826 3739 3800 0 +2.18(+0.06%)
Jun 13, 2014 3852 3879 3766 3797 0 -46.37(-1.21%)
Jun 12, 2014 3823 3975 3797 3844 0 +26.88(+0.70%)
Jun 11, 2014 3772 3836 3732 3817 0 -2.19(-0.06%)
Jun 10, 2014 3812 3842 3741 3819 0 +6.15(+0.16%)
Jun 06, 2014 3760 3822 3726 3813 0 +69.03(+1.84%)
Jun 05, 2014 3748 3796 3674 3744 0 -19.44(-0.52%)
Jun 04, 2014 3785 3821 3734 3763 0 -34.20(-0.90%)
Jun 03, 2014 3795 3848 3744 3797 0 -28.94(-0.76%)
Jun 02, 2014 3854 3873 3777 3826 0 -18.66(-0.49%)
May 30, 2014 3894 3913 3831 3845 0 -43.33(-1.11%)
May 29, 2014 3909 3956 3857 3888 0 -11.75(-0.30%)
May 28, 2014 3869 3961 3860 3900 0 +37.67(+0.98%)
May 27, 2014 3839 3921 3823 3862 0 +30.18(+0.79%)
May 23, 2014 3832 3832 3832 0 +34.49(+0.91%)
May 22, 2014 3736 3838 3709 3798 0 +83.24(+2.24%)
May 21, 2014 3690 3756 3666 3715 0 +39.11(+1.06%)
May 20, 2014 3703 3718 3629 3675 0 -35.37(-0.95%)
May 19, 2014 3614 3736 3603 3711 0 +88.24(+2.44%)
May 16, 2014 3569 3649 3542 3623 0 +23.26(+0.65%)
May 15, 2014 3560 3616 3498 3599 0 +18.48(+0.52%)
May 14, 2014 3559 3657 3508 3581 0 +19.15(+0.54%)
May 13, 2014 3603 3616 3554 3562 0 -34.79(-0.97%)
May 12, 2014 3567 3636 3548 3596 0 +36.94(+1.04%)
May 09, 2014 3493 3611 3462 3560 0 -29.68(-0.83%)
May 08, 2014 3692 3755 3568 3589 0 -129.61(-3.49%)
May 07, 2014 3745 3762 3634 3719 0 -11.59(-0.31%)
May 06, 2014 3748 3794 3706 3730 0 -33.01(-0.88%)
May 05, 2014 3682 3781 3634 3763 0 +39.33(+1.06%)
May 02, 2014 3787 3819 3697 3724 0 -35.89(-0.95%)
May 01, 2014 3733 3804 3649 3760 0 +29.38(+0.79%)
Apr 30, 2014 3723 3827 3637 3731 0 -112.02(-2.92%)
Apr 29, 2014 3814 3887 3772 3843 0 +31.69(+0.83%)
Apr 28, 2014 3854 3929 3716 3811 0 -37.73(-0.98%)
Apr 25, 2014 3803 3897 3750 3849 0 +56.01(+1.48%)
Apr 24, 2014 3799 3815 3665 3793 0 +17.94(+0.48%)
Apr 23, 2014 3785 3812 3692 3775 0 -7.96(-0.21%)
Apr 22, 2014 3686 3886 3666 3783 0 +118.66(+3.24%)
Apr 21, 2014 3551 3672 3529 3664 0 +114.04(+3.21%)
Apr 17, 2014 3550 3550 3550 0 +8.01(+0.23%)
Apr 16, 2014 3547 3596 3443 3542 0 +75.00(+2.16%)
Apr 15, 2014 3448 3524 3310 3467 0 +40.04(+1.17%)
Apr 14, 2014 3478 3536 3379 3427 0 -19.25(-0.56%)
Apr 11, 2014 3499 3561 3411 3446 0 -94.58(-2.67%)
Apr 10, 2014 3682 3701 3511 3541 0 -137.16(-3.73%)
Apr 09, 2014 3582 3687 3565 3678 0 +98.62(+2.76%)
Apr 08, 2014 3526 3600 3460 3579 0 +60.91(+1.73%)
Apr 07, 2014 3535 3616 3477 3518 0 -43.50(-1.22%)
Apr 04, 2014 3685 3744 3522 3562 0 -93.11(-2.55%)
Apr 03, 2014 3727 3760 3627 3655 0 -89.75(-2.40%)
Apr 02, 2014 3706 3785 3681 3745 0 +52.20(+1.41%)
Apr 01, 2014 3615 3720 3603 3693 0 +80.59(+2.23%)
Mar 31, 2014 3522 3624 3494 3612 0 +119.35(+3.42%)
Mar 28, 2014 3585 3635 3461 3493 0 -103.71(-2.88%)
Mar 27, 2014 3562 3618 3440 3596 0 +27.36(+0.77%)
Mar 26, 2014 3630 3685 3549 3569 0 -34.62(-0.96%)
Mar 25, 2014 3651 3703 3558 3604 0 -40.68(-1.12%)
Mar 24, 2014 3779 3847 3565 3644 0 -117.95(-3.14%)
Mar 21, 2014 3882 3906 3745 3762 0 -112.60(-2.91%)
Mar 20, 2014 3871 3914 3822 3875 0 +5.19(+0.13%)
Mar 19, 2014 3929 3982 3838 3870 0 -49.38(-1.26%)
Mar 18, 2014 3834 3927 3820 3919 0 +91.15(+2.38%)
Mar 17, 2014 3860 3938 3806 3828 0 -11.27(-0.29%)
Mar 14, 2014 3782 3869 3757 3839 0 +43.21(+1.14%)
Mar 13, 2014 3856 3890 3756 3796 0 -41.99(-1.09%)
Mar 12, 2014 3813 3885 3749 3838 0 -0.57(-0.01%)
Mar 11, 2014 3788 3896 3777 3838 0 +30.54(+0.80%)
Mar 10, 2014 3806 3824 3728 3808 0 -11.23(-0.29%)
Mar 07, 2014 3865 3879 3730 3819 0 -24.04(-0.63%)
Mar 06, 2014 3946 3995 3821 3843 0 -121.81(-3.07%)
Mar 05, 2014 3956 3989 3911 3965 0 +34.24(+0.87%)
Mar 04, 2014 3887 3962 3837 3931 0 +95.57(+2.49%)
Mar 03, 2014 3731 3852 3698 3835 0 +66.97(+1.78%)
Feb 28, 2014 4004 4073 3717 3768 0 -55.72(-1.46%)
Feb 27, 2014 3794 3870 3761 3824 0 +46.29(+1.23%)
Feb 26, 2014 3782 3860 3758 3778 0 +9.55(+0.25%)
Feb 25, 2014 3757 3795 3732 3768 0 +19.58(+0.52%)
Feb 24, 2014 3699 3777 3686 3749 0 +64.97(+1.76%)
Feb 21, 2014 3670 3722 3621 3684 0 +25.14(+0.69%)
Feb 20, 2014 3628 3687 3607 3658 0 +34.57(+0.95%)
Feb 19, 2014 3622 3692 3571 3624 0 -8.41(-0.23%)
Feb 18, 2014 3601 3769 3580 3632 0 +87.86(+2.48%)
Feb 14, 2014 3544 3544 3544 0 -9.69(-0.27%)
Feb 13, 2014 3526 3571 3486 3554 0 +8.31(+0.23%)
Feb 12, 2014 3526 3608 3504 3546 0 +34.34(+0.98%)
Feb 11, 2014 3467 3551 3449 3511 0 +51.35(+1.48%)
Feb 10, 2014 3410 3481 3374 3460 0 +67.65(+1.99%)
Feb 07, 2014 3316 3420 3302 3392 0 +81.32(+2.46%)
Feb 06, 2014 3360 3379 3269 3311 0 -81.41(-2.40%)
Feb 05, 2014 3371 3449 3318 3393 0 +40.93(+1.22%)
Feb 04, 2014 3319 3375 3238 3352 0 +49.26(+1.49%)
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.