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, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
Jan 03, 2011 1527 1554 1525 1540 0 +4.63(+0.30%)
Dec 31, 2010 1532 1545 1526 1535 0 +2.62(+0.17%)
Dec 30, 2010 1533 1544 1528 1533 0 -0.47(-0.03%)
Dec 29, 2010 1532 1544 1527 1533 0 +1.92(+0.13%)
Dec 28, 2010 1535 1547 1526 1531 0 +2.45(+0.16%)
Dec 27, 2010 1527 1538 1517 1529 0 -6.45(-0.42%)
Dec 24, 2010 1516 1545 1512 1535 0 +0.01(+0.00%)
Dec 23, 2010 1516 1545 1512 1535 0 +22.34(+1.48%)
Dec 22, 2010 1505 1524 1504 1513 0 +2.00(+0.13%)
Dec 21, 2010 1514 1528 1500 1511 0 -5.92(-0.39%)
Dec 20, 2010 1520 1533 1505 1517 0 -12.12(-0.79%)
Dec 17, 2010 1525 1544 1514 1529 0 +1.64(+0.11%)
Dec 16, 2010 1515 1532 1509 1527 0 +6.17(+0.41%)
Dec 15, 2010 1517 1540 1511 1521 0 -2.52(-0.17%)
Dec 14, 2010 1517 1537 1508 1524 0 +1.70(+0.11%)
Dec 10, 2010 1500 1528 1497 1522 0 +29.86(+2.00%)
Dec 09, 2010 1486 1498 1475 1492 0 +18.92(+1.28%)
Dec 08, 2010 1465 1481 1458 1473 0 +6.04(+0.41%)
Dec 07, 2010 1473 1486 1459 1467 0 +0.53(+0.04%)
Dec 06, 2010 1461 1475 1454 1467 0 -3.21(-0.22%)
Dec 03, 2010 1464 1478 1451 1470 0 +3.01(+0.21%)
Dec 02, 2010 1456 1474 1449 1467 0 +13.60(+0.94%)
Dec 01, 2010 1454 1469 1443 1453 0 +11.14(+0.77%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
Nov 01, 2010 1497 1512 1478 1490 0 -3.64(-0.24%)
Oct 29, 2010 1495 1510 1484 1494 0 -3.25(-0.22%)
Oct 28, 2010 1487 1504 1482 1497 0 +20.83(+1.41%)
Oct 27, 2010 1470 1485 1460 1476 0 -8.53(-0.57%)
Oct 25, 2010 1480 1495 1476 1485 0 +13.79(+0.94%)
Oct 22, 2010 1463 1477 1457 1471 0 +1.34(+0.09%)
Oct 21, 2010 1483 1492 1458 1469 0 -11.52(-0.78%)
Oct 20, 2010 1471 1496 1470 1481 0 +43.43(+3.02%)
Oct 19, 2010 1432 1455 1424 1437 0 -33.90(-2.30%)
Oct 18, 2010 1468 1484 1458 1471 0 -11.34(-0.76%)
Oct 15, 2010 1480 1496 1469 1483 0 +6.73(+0.46%)
Oct 14, 2010 1475 1486 1467 1476 0 +0.21(+0.01%)
Oct 13, 2010 1471 1488 1463 1476 0 +11.12(+0.76%)
Oct 12, 2010 1450 1471 1440 1465 0 +52.65(+3.73%)
Oct 11, 2010 1292 1421 1404 1412 0 +1.05(+0.07%)
Oct 08, 2010 1286 1417 1397 1411 0 +7.62(+0.54%)
Oct 07, 2010 1286 1416 1395 1403 0 +5.20(+0.37%)
Oct 06, 2010 1276 1408 1389 1398 0 +2.76(+0.20%)
Oct 05, 2010 1266 1402 1381 1395 0 +17.59(+1.28%)
Oct 04, 2010 1262 1391 1371 1378 0 -18.08(-1.30%)
Oct 01, 2010 1275 1404 1382 1396 0 +9.31(+0.67%)
Sep 30, 2010 1268 1403 1376 1387 0 -9.31(-0.67%)
Sep 29, 2010 1310 1412 1389 1396 0 +8.76(+0.63%)
Sep 28, 2010 1316 1397 1370 1387 0 +14.90(+1.09%)
Sep 27, 2010 1355 1390 1368 1372 0 -15.01(-1.08%)
Sep 24, 2010 1353 1394 1375 1387 0 +20.15(+1.47%)
Sep 23, 2010 1335 1383 1356 1367 0 -5.71(-0.42%)
Sep 22, 2010 1344 1391 1362 1373 0 -2.49(-0.18%)
Sep 21, 2010 1343 1385 1360 1375 0 +1.41(+0.10%)
Sep 20, 2010 1327 1377 1354 1374 0 +21.79(+1.61%)
Sep 17, 2010 1322 1362 1340 1352 0 -12.10(-0.89%)
Sep 15, 2010 1326 1371 1352 1364 0 +2.45(+0.18%)
Sep 14, 2010 1323 1370 1348 1362 0 +3.59(+0.26%)
Sep 13, 2010 1328 1365 1349 1358 0 +8.46(+0.63%)
Sep 10, 2010 1313 1358 1338 1350 0 +9.25(+0.69%)
Sep 09, 2010 1307 1351 1328 1340 0 +19.92(+1.51%)
Sep 08, 2010 1278 1329 1305 1320 0 +15.89(+1.22%)
Sep 07, 2010 1272 1318 1288 1305 0 -0.33(-0.03%)
Sep 03, 2010 1305 1305 1305 0 +8.81(+0.68%)
Sep 02, 2010 1257 1301 1280 1296 0 +10.93(+0.85%)
Sep 01, 2010 1249 1297 1272 1285 0 +26.95(+2.14%)
Aug 31, 2010 1223 1272 1250 1258 0 +4.55(+0.36%)
Aug 30, 2010 1228 1269 1250 1254 0 -10.50(-0.83%)
Aug 27, 2010 1226 1271 1242 1264 0 +19.60(+1.57%)
Aug 26, 2010 1220 1262 1239 1245 0 -7.22(-0.58%)
Aug 25, 2010 1205 1259 1232 1252 0 +1.73(+0.14%)
Aug 24, 2010 1220 1261 1244 1250 0 -13.38(-1.06%)
Aug 23, 2010 1234 1279 1259 1263 0 -2.92(-0.23%)
Aug 20, 2010 1230 1272 1254 1266 0 -5.55(-0.44%)
Aug 19, 2010 1257 1291 1265 1272 0 -19.50(-1.51%)
Aug 18, 2010 1253 1300 1276 1291 0 +6.23(+0.48%)
Aug 17, 2010 1247 1292 1270 1285 0 +9.45(+0.74%)
Aug 16, 2010 1239 1285 1262 1276 0 -2.02(-0.16%)
Aug 13, 2010 1251 1290 1270 1278 0 -9.14(-0.71%)
Aug 12, 2010 1236 1296 1267 1287 0 +8.76(+0.69%)
Aug 11, 2010 1252 1291 1270 1278 0 -36.63(-2.79%)
Aug 10, 2010 1269 1323 1292 1315 0 +5.02(+0.38%)
Aug 09, 2010 1274 1315 1296 1310 0 +9.06(+0.70%)
Aug 06, 2010 1266 1309 1279 1301 0 -5.39(-0.41%)
Aug 05, 2010 1268 1312 1290 1306 0 +10.18(+0.79%)
Aug 04, 2010 1263 1308 1282 1296 0 -6.57(-0.50%)
Aug 03, 2010 1271 1315 1290 1302 0 +9.82(+0.76%)
Aug 02, 2010 1250 1301 1272 1293 0 +32.44(+2.57%)
Jul 30, 2010 1215 1267 1230 1260 0 +20.65(+1.67%)
Jul 29, 2010 1228 1267 1231 1240 0 -10.15(-0.81%)
Jul 28, 2010 1237 1286 1245 1250 0 -19.56(-1.54%)
Jul 27, 2010 1249 1291 1259 1269 0 -4.59(-0.36%)
Jul 26, 2010 1230 1284 1253 1274 0 +14.67(+1.17%)
Jul 23, 2010 1250 1296 1231 1259 0 -28.66(-2.23%)
Jul 22, 2010 1255 1304 1274 1288 0 +14.49(+1.14%)
Jul 21, 2010 1259 1297 1267 1273 0 -17.25(-1.34%)
Jul 20, 2010 1251 1295 1271 1291 0 -6.53(-0.50%)
Jul 19, 2010 1263 1308 1284 1297 0 +3.63(+0.28%)
Jul 16, 2010 1282 1329 1284 1294 0 -29.32(-2.22%)
Jul 15, 2010 1285 1333 1305 1323 0 +17.77(+1.36%)
Jul 14, 2010 1262 1310 1283 1305 0 +12.15(+0.94%)
Jul 13, 2010 1258 1304 1281 1293 0 +12.73(+0.99%)
Jul 12, 2010 1249 1295 1270 1280 0 -6.79(-0.53%)
Jul 09, 2010 1246 1290 1266 1287 0 +12.56(+0.99%)
Jul 08, 2010 1241 1284 1255 1274 0 +5.00(+0.39%)
Jul 07, 2010 1225 1272 1241 1269 0 +19.59(+1.57%)
Jul 06, 2010 1230 1273 1240 1250 0 +8.75(+0.71%)
Jul 02, 2010 1209 1258 1226 1241 0 +12.04(+0.98%)
Jul 01, 2010 1201 1239 1209 1229 0 -1.92(-0.16%)
Jun 30, 2010 1209 1253 1225 1231 0 -2.90(-0.24%)
Jun 29, 2010 1209 1251 1222 1234 0 -29.48(-2.33%)
Jun 25, 2010 1229 1270 1247 1263 0 +7.96(+0.63%)
Jun 24, 2010 1226 1268 1245 1255 0 -2.54(-0.20%)
Jun 23, 2010 1228 1269 1242 1258 0 -1.39(-0.11%)
Jun 22, 2010 1239 1284 1252 1259 0 -15.63(-1.23%)
Jun 21, 2010 1257 1296 1268 1275 0 -0.89(-0.07%)
Jun 18, 2010 1252 1291 1268 1276 0 +4.96(+0.39%)
Jun 17, 2010 1242 1277 1256 1271 0 -0.55(-0.04%)
Jun 16, 2010 1231 1282 1256 1271 0 +3.11(+0.25%)
Jun 15, 2010 1224 1271 1248 1268 0 +19.26(+1.54%)
Jun 14, 2010 1216 1262 1243 1249 0 +7.37(+0.59%)
Jun 11, 2010 1220 1247 1216 1242 0 +6.52(+0.53%)
Jun 10, 2010 1189 1240 1211 1235 0 +30.37(+2.52%)
Jun 09, 2010 1181 1228 1195 1205 0 +0.67(+0.06%)
Jun 08, 2010 1210 1218 1188 1204 0 -3.84(-0.32%)
Jun 07, 2010 1198 1235 1204 1208 0 -20.06(-1.63%)
Jun 04, 2010 1209 1258 1220 1228 0 -39.27(-3.10%)
Jun 03, 2010 1235 1274 1251 1267 0 +12.85(+1.02%)
Jun 02, 2010 1188 1257 1222 1254 0 +35.97(+2.95%)
Jun 01, 2010 1191 1246 1216 1218 0 -20.80(-1.68%)
May 31, 2010 1244 1258 1229 1239 0 +0.00(+0.00%)
May 28, 2010 1244 1258 1229 1239 0 -5.99(-0.48%)
May 27, 2010 1198 1249 1220 1245 0 +34.70(+2.87%)
May 26, 2010 1191 1251 1202 1211 0 -14.85(-1.21%)
May 25, 2010 1176 1228 1187 1225 0 +8.98(+0.74%)
May 24, 2010 1184 1234 1206 1216 0 +0.86(+0.07%)
May 21, 2010 1202 1226 1185 1216 0 -1.24(-0.10%)
May 20, 2010 1190 1245 1211 1217 0 -38.34(-3.05%)
May 19, 2010 1221 1265 1233 1255 0 -4.45(-0.35%)
May 18, 2010 1251 1294 1254 1260 0 -16.66(-1.31%)
May 17, 2010 1248 1290 1254 1276 0 +7.42(+0.58%)
May 14, 2010 1252 1293 1257 1269 0 -22.36(-1.73%)
May 13, 2010 1271 1313 1287 1291 0 -20.24(-1.54%)
May 12, 2010 1273 1319 1293 1311 0 +12.66(+0.97%)
May 11, 2010 1298 1311 1283 1299 0 +5.79(+0.45%)
May 10, 2010 1260 1306 1281 1293 0 +36.97(+2.94%)
May 07, 2010 1246 1292 1235 1256 0 -26.23(-2.05%)
May 06, 2010 1282 1319 1221 1282 0 -35.03(-2.66%)
May 05, 2010 1315 1334 1294 1317 0 -6.13(-0.46%)
May 04, 2010 1308 1342 1314 1323 0 -18.55(-1.38%)
May 03, 2010 1308 1351 1321 1342 0 +20.20(+1.53%)
Apr 30, 2010 1294 1339 1310 1322 0 -1.30(-0.10%)
Apr 29, 2010 1316 1332 1306 1323 0 +21.58(+1.66%)
Apr 28, 2010 1284 1320 1289 1301 0 -4.07(-0.31%)
Apr 27, 2010 1301 1341 1302 1306 0 -23.20(-1.75%)
Apr 26, 2010 1307 1343 1321 1329 0 -2.91(-0.22%)
Apr 23, 2010 1296 1341 1312 1332 0 +8.57(+0.65%)
Apr 22, 2010 1307 1340 1311 1323 0 -19.45(-1.45%)
Apr 21, 2010 1322 1358 1334 1343 0 -12.13(-0.90%)
Apr 20, 2010 1324 1363 1341 1355 0 +7.54(+0.56%)
Apr 19, 2010 1309 1354 1331 1347 0 +2.83(+0.21%)
Apr 16, 2010 1319 1357 1332 1344 0 -5.08(-0.38%)
Apr 15, 2010 1318 1358 1339 1349 0 +2.93(+0.22%)
Apr 14, 2010 1321 1358 1332 1346 0 -3.73(-0.28%)
Apr 13, 2010 1321 1357 1337 1350 0 +2.55(+0.19%)
Apr 12, 2010 1320 1357 1340 1348 0 +5.23(+0.39%)
Apr 09, 2010 1312 1348 1332 1342 0 -0.55(-0.04%)
Apr 08, 2010 1317 1354 1333 1343 0 -13.48(-0.99%)
Apr 07, 2010 1358 1373 1343 1356 0 -3.29(-0.24%)
Apr 06, 2010 1330 1369 1348 1360 0 +2.86(+0.21%)
Apr 05, 2010 1322 1366 1343 1357 0 +5.28(+0.39%)
Apr 01, 2010 1352 1352 1352 0 +10.95(+0.82%)
Mar 31, 2010 1349 1358 1336 1341 0 -4.41(-0.33%)
Mar 30, 2010 1352 1357 1338 1345 0 -7.40(-0.55%)
Mar 29, 2010 1351 1361 1341 1352 0 +10.46(+0.78%)
Mar 26, 2010 1323 1358 1336 1342 0 -0.74(-0.06%)
Mar 25, 2010 1325 1363 1336 1343 0 -5.63(-0.42%)
Mar 24, 2010 1321 1364 1341 1348 0 -5.92(-0.44%)
Mar 23, 2010 1317 1360 1340 1354 0 +10.10(+0.75%)
Mar 22, 2010 1301 1351 1328 1344 0 +9.61(+0.72%)
Mar 19, 2010 1299 1349 1322 1335 0 +5.04(+0.38%)
Mar 18, 2010 1333 1341 1317 1330 0 +11.39(+0.86%)
Mar 17, 2010 1293 1332 1310 1318 0 -0.72(-0.05%)
Mar 16, 2010 1285 1325 1304 1319 0 +8.05(+0.61%)
Mar 15, 2010 1289 1316 1303 1311 0 -1.63(-0.12%)
Mar 12, 2010 1297 1323 1300 1312 0 +0.56(+0.04%)
Mar 11, 2010 1287 1314 1295 1312 0 +6.91(+0.53%)
Mar 10, 2010 1284 1317 1294 1305 0 +6.10(+0.47%)
Mar 09, 2010 1270 1304 1284 1299 0 +7.02(+0.54%)
Mar 08, 2010 1302 1305 1284 1292 0 -6.51(-0.50%)
Mar 05, 2010 1270 1302 1282 1298 0 +16.80(+1.31%)
Mar 04, 2010 1266 1292 1272 1282 0 +4.96(+0.39%)
Mar 03, 2010 1267 1291 1268 1277 0 -1.01(-0.08%)
Mar 02, 2010 1254 1288 1265 1278 0 +6.33(+0.50%)
Mar 01, 2010 1241 1276 1253 1271 0 +17.27(+1.38%)
Feb 26, 2010 1231 1261 1240 1254 0 +1.62(+0.13%)
Feb 25, 2010 1220 1255 1228 1252 0 +3.57(+0.29%)
Feb 24, 2010 1226 1257 1239 1249 0 +7.56(+0.61%)
Feb 23, 2010 1231 1255 1235 1241 0 -12.60(-1.00%)
Feb 22, 2010 1230 1264 1238 1254 0 +6.88(+0.55%)
Feb 19, 2010 1216 1254 1229 1247 0 +11.31(+0.92%)
Feb 18, 2010 1215 1245 1228 1236 0 -3.05(-0.25%)
Feb 17, 2010 1224 1249 1229 1239 0 -0.87(-0.07%)
Feb 16, 2010 1216 1248 1224 1240 0 +6.49(+0.53%)
Feb 12, 2010 1233 1233 1233 0 +6.76(+0.55%)
Feb 11, 2010 1186 1235 1200 1226 0 +23.67(+1.97%)
Feb 10, 2010 1184 1212 1192 1203 0 -6.67(-0.55%)
Feb 09, 2010 1185 1221 1197 1209 0 +10.33(+0.86%)
Feb 08, 2010 1178 1211 1189 1199 0 -2.15(-0.18%)
Feb 05, 2010 1191 1219 1179 1201 0 -10.97(-0.91%)
Feb 04, 2010 1203 1237 1201 1212 0 -17.72(-1.44%)
Feb 03, 2010 1211 1239 1217 1230 0 +5.60(+0.46%)
Feb 02, 2010 1193 1232 1200 1224 0 +12.54(+1.03%)
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.