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, 2019 1673 1696 1668 1690 0 +8.95(+0.53%)
Jan 30, 2019 1668 1686 1660 1681 0 +13.91(+0.83%)
Jan 29, 2019 1670 1675 1653 1667 0 +0.76(+0.05%)
Jan 28, 2019 1663 1674 1650 1667 0 -6.03(-0.36%)
Jan 25, 2019 1671 1683 1657 1673 0 +4.44(+0.27%)
Jan 24, 2019 1674 1682 1658 1668 0 -13.67(-0.81%)
Jan 23, 2019 1690 1700 1669 1682 0 -10.91(-0.64%)
Jan 22, 2019 1684 1701 1674 1693 0 -3.67(-0.22%)
Jan 18, 2019 1691 1706 1675 1696 0 +17.17(+1.02%)
Jan 17, 2019 1657 1687 1651 1679 0 +25.64(+1.55%)
Jan 16, 2019 1660 1673 1647 1654 0 -6.94(-0.42%)
Jan 15, 2019 1650 1667 1643 1661 0 +21.02(+1.28%)
Jan 14, 2019 1652 1659 1635 1640 0 -45.24(-2.69%)
Jan 11, 2019 1669 1690 1661 1685 0 +5.22(+0.31%)
Jan 10, 2019 1662 1683 1651 1680 0 +9.14(+0.55%)
Jan 09, 2019 1659 1677 1652 1670 0 +21.12(+1.28%)
Jan 08, 2019 1648 1658 1627 1649 0 +15.33(+0.94%)
Jan 07, 2019 1627 1650 1613 1634 0 +16.63(+1.03%)
Jan 04, 2019 1593 1631 1585 1617 0 +43.11(+2.74%)
Jan 03, 2019 1580 1599 1567 1574 0 +9.36(+0.60%)
Jan 02, 2019 1543 1573 1537 1565 0 +10.08(+0.65%)
Dec 31, 2018 1550 1566 1539 1555 0 +12.03(+0.78%)
Dec 28, 2018 1545 1561 1529 1543 0 +2.28(+0.15%)
Dec 27, 2018 1519 1542 1498 1541 0 +6.39(+0.42%)
Dec 26, 2018 1483 1535 1473 1534 0 +58.27(+3.95%)
Dec 24, 2018 1488 1508 1468 1476 0 -21.73(-1.45%)
Dec 21, 2018 1533 1547 1489 1498 0 -40.91(-2.66%)
Dec 20, 2018 1555 1572 1523 1539 0 +8.97(+0.59%)
Dec 19, 2018 1563 1573 1516 1530 0 -21.40(-1.38%)
Dec 18, 2018 1582 1591 1540 1551 0 -32.49(-2.05%)
Dec 17, 2018 1602 1615 1573 1583 0 -24.01(-1.49%)
Dec 14, 2018 1615 1630 1601 1607 0 -21.40(-1.31%)
Dec 13, 2018 1624 1650 1608 1629 0 +6.37(+0.39%)
Dec 12, 2018 1616 1640 1610 1622 0 +26.57(+1.66%)
Dec 11, 2018 1618 1623 1578 1596 0 -12.36(-0.77%)
Dec 10, 2018 1617 1623 1577 1608 0 +0.06(+0.00%)
Dec 07, 2018 1644 1651 1601 1608 0 -38.21(-2.32%)
Dec 06, 2018 1627 1651 1605 1646 0 +7.29(+0.44%)
Dec 04, 2018 1679 1693 1635 1639 0 -36.11(-2.16%)
Dec 03, 2018 1674 1691 1662 1675 0 +0.25(+0.01%)
Nov 30, 2018 1670 1682 1655 1675 0 +18.45(+1.11%)
Nov 29, 2018 1649 1672 1641 1657 0 +2.06(+0.12%)
Nov 28, 2018 1632 1658 1614 1654 0 +14.00(+0.85%)
Nov 27, 2018 1626 1652 1610 1640 0 -2.42(-0.15%)
Nov 26, 2018 1645 1658 1625 1643 0 +28.99(+1.80%)
Nov 23, 2018 1592 1628 1581 1614 0 +15.06(+0.94%)
Nov 21, 2018 1599 1599 1599 1599 0 +18.43(+1.17%)
Nov 20, 2018 1587 1607 1563 1580 0 -29.26(-1.82%)
Nov 19, 2018 1631 1638 1595 1610 0 +5.46(+0.34%)
Nov 16, 2018 1598 1619 1582 1604 0 +2.17(+0.14%)
Nov 15, 2018 1584 1612 1569 1602 0 -1.71(-0.11%)
Nov 14, 2018 1628 1641 1587 1604 0 -14.48(-0.89%)
Nov 13, 2018 1637 1651 1611 1618 0 -19.16(-1.17%)
Nov 12, 2018 1661 1670 1624 1637 0 -23.39(-1.41%)
Nov 09, 2018 1668 1674 1641 1661 0 -6.92(-0.41%)
Nov 08, 2018 1677 1689 1658 1668 0 -6.33(-0.38%)
Nov 07, 2018 1652 1680 1642 1674 0 +47.31(+2.91%)
Nov 06, 2018 1628 1643 1614 1627 0 +1.05(+0.06%)
Nov 05, 2018 1615 1636 1603 1626 0 +0.84(+0.05%)
Nov 02, 2018 1632 1645 1607 1625 0 -8.34(-0.51%)
Nov 01, 2018 1594 1643 1585 1633 0 +52.04(+3.29%)
Oct 31, 2018 1589 1606 1569 1581 0 +8.32(+0.53%)
Oct 30, 2018 1561 1584 1544 1573 0 +6.55(+0.42%)
Oct 29, 2018 1589 1602 1542 1566 0 +3.74(+0.24%)
Oct 26, 2018 1541 1578 1527 1563 0 +30.61(+2.00%)
Oct 24, 2018 1608 1617 1528 1532 0 -72.71(-4.53%)
Oct 23, 2018 1588 1619 1570 1605 0 -9.81(-0.61%)
Oct 22, 2018 1618 1628 1598 1614 0 -1.01(-0.06%)
Oct 19, 2018 1633 1646 1610 1615 0 -12.05(-0.74%)
Oct 18, 2018 1647 1654 1611 1627 0 -18.51(-1.12%)
Oct 17, 2018 1642 1654 1623 1646 0 -0.35(-0.02%)
Oct 16, 2018 1614 1650 1610 1646 0 +50.32(+3.15%)
Oct 15, 2018 1593 1613 1583 1596 0 -4.92(-0.31%)
Oct 12, 2018 1590 1610 1570 1601 0 +38.46(+2.46%)
Oct 11, 2018 1577 1592 1544 1562 0 -15.57(-0.99%)
Oct 10, 2018 1617 1622 1575 1578 0 -41.13(-2.54%)
Oct 09, 2018 1614 1638 1601 1619 0 -10.80(-0.66%)
Oct 08, 2018 1625 1644 1606 1630 0 -21.51(-1.30%)
Oct 05, 2018 1666 1680 1638 1652 0 -1.34(-0.08%)
Oct 04, 2018 1661 1677 1637 1653 0 -67.20(-3.91%)
Oct 03, 2018 1723 1739 1709 1720 0 -3.39(-0.20%)
Oct 02, 2018 1715 1736 1704 1723 0 +12.77(+0.75%)
Oct 01, 2018 1728 1740 1706 1711 0 -20.31(-1.17%)
Sep 28, 2018 1719 1742 1713 1731 0 +3.95(+0.23%)
Sep 27, 2018 1722 1741 1712 1727 0 +0.94(+0.05%)
Sep 26, 2018 1721 1753 1706 1726 0 +0.40(+0.02%)
Sep 25, 2018 1730 1748 1719 1726 0 +3.39(+0.20%)
Sep 24, 2018 1713 1733 1696 1722 0 +29.88(+1.77%)
Sep 21, 2018 1698 1712 1685 1692 0 -8.45(-0.50%)
Sep 20, 2018 1686 1708 1681 1701 0 +21.18(+1.26%)
Sep 19, 2018 1678 1691 1669 1680 0 -3.52(-0.21%)
Sep 18, 2018 1668 1690 1659 1683 0 +10.85(+0.65%)
Sep 17, 2018 1684 1694 1665 1672 0 -8.19(-0.49%)
Sep 14, 2018 1687 1697 1666 1681 0 -12.79(-0.76%)
Sep 13, 2018 1693 1703 1682 1693 0 +4.19(+0.25%)
Sep 12, 2018 1684 1698 1675 1689 0 +13.60(+0.81%)
Sep 11, 2018 1663 1682 1654 1676 0 +6.05(+0.36%)
Sep 10, 2018 1675 1682 1663 1669 0 +6.63(+0.40%)
Sep 07, 2018 1659 1676 1644 1663 0 -7.21(-0.43%)
Sep 06, 2018 1678 1690 1657 1670 0 -21.10(-1.25%)
Sep 05, 2018 1691 1703 1680 1691 0 -14.24(-0.83%)
Sep 04, 2018 1704 1717 1691 1705 0 -16.91(-0.98%)
Aug 31, 2018 1722 1722 1722 1722 0 -10.54(-0.61%)
Aug 30, 2018 1734 1742 1725 1733 0 -6.65(-0.38%)
Aug 29, 2018 1725 1747 1718 1740 0 +13.55(+0.79%)
Aug 28, 2018 1725 1738 1714 1726 0 +3.39(+0.20%)
Aug 27, 2018 1709 1729 1703 1723 0 +21.76(+1.28%)
Aug 24, 2018 1702 1713 1690 1701 0 +5.96(+0.35%)
Aug 23, 2018 1708 1712 1686 1695 0 -10.62(-0.62%)
Aug 22, 2018 1709 1716 1694 1705 0 -3.26(-0.19%)
Aug 21, 2018 1710 1721 1694 1709 0 +18.97(+1.12%)
Aug 20, 2018 1684 1699 1668 1690 0 +17.51(+1.05%)
Aug 17, 2018 1669 1682 1658 1672 0 -5.97(-0.36%)
Aug 16, 2018 1659 1689 1650 1678 0 +24.87(+1.50%)
Aug 15, 2018 1665 1669 1639 1653 0 -22.26(-1.33%)
Aug 14, 2018 1671 1687 1665 1676 0 +21.87(+1.32%)
Aug 13, 2018 1661 1671 1645 1654 0 +0.42(+0.03%)
Aug 10, 2018 1654 1665 1642 1653 0 -5.60(-0.34%)
Aug 09, 2018 1672 1680 1653 1659 0 -3.44(-0.21%)
Aug 08, 2018 1680 1693 1658 1662 0 -62.77(-3.64%)
Aug 07, 2018 1715 1735 1708 1725 0 +20.16(+1.18%)
Aug 06, 2018 1706 1723 1692 1705 0 -7.32(-0.43%)
Aug 03, 2018 1709 1727 1695 1712 0 +1.05(+0.06%)
Aug 02, 2018 1716 1736 1691 1711 0 -21.55(-1.24%)
Aug 01, 2018 1724 1742 1713 1733 0 +6.95(+0.40%)
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%)
May 01, 2018 1571 1585 1558 1579 0 +17.46(+1.12%)
Apr 30, 2018 1577 1590 1556 1561 0 -20.44(-1.29%)
Apr 27, 2018 1580 1593 1564 1582 0 +2.16(+0.14%)
Apr 26, 2018 1563 1593 1547 1579 0 +38.36(+2.49%)
Apr 25, 2018 1546 1560 1528 1541 0 -13.88(-0.89%)
Apr 24, 2018 1569 1586 1547 1555 0 -4.78(-0.31%)
Apr 23, 2018 1558 1574 1549 1560 0 -6.83(-0.44%)
Apr 20, 2018 1567 1585 1545 1567 0 -10.52(-0.67%)
Apr 19, 2018 1594 1618 1569 1577 0 -28.99(-1.81%)
Apr 18, 2018 1606 1619 1594 1606 0 -2.65(-0.16%)
Apr 17, 2018 1593 1616 1586 1609 0 +20.88(+1.32%)
Apr 16, 2018 1615 1618 1583 1588 0 -7.01(-0.44%)
Apr 13, 2018 1612 1616 1587 1595 0 -21.62(-1.34%)
Apr 12, 2018 1609 1629 1604 1616 0 +14.11(+0.88%)
Apr 11, 2018 1608 1623 1596 1602 0 -16.92(-1.04%)
Apr 10, 2018 1611 1629 1599 1619 0 +25.17(+1.58%)
Apr 09, 2018 1589 1614 1579 1594 0 +25.14(+1.60%)
Apr 06, 2018 1578 1592 1556 1569 0 -13.84(-0.87%)
Apr 05, 2018 1601 1610 1577 1583 0 -8.82(-0.55%)
Apr 04, 2018 1553 1596 1548 1592 0 +15.55(+0.99%)
Apr 03, 2018 1575 1585 1545 1576 0 +16.77(+1.08%)
Apr 02, 2018 1588 1594 1540 1559 0 -33.23(-2.09%)
Mar 29, 2018 1592 1592 1592 1592 0 +15.39(+0.98%)
Mar 28, 2018 1594 1607 1566 1577 0 +31.52(+2.04%)
Mar 27, 2018 1575 1584 1537 1546 0 -32.19(-2.04%)
Mar 26, 2018 1574 1590 1540 1578 0 +30.86(+1.99%)
Mar 23, 2018 1571 1581 1544 1547 0 -28.02(-1.78%)
Mar 22, 2018 1588 1607 1571 1575 0 -34.08(-2.12%)
Mar 21, 2018 1617 1627 1599 1609 0 -8.27(-0.51%)
Mar 20, 2018 1621 1632 1603 1617 0 -3.13(-0.19%)
Mar 19, 2018 1645 1651 1604 1620 0 -22.28(-1.36%)
Mar 16, 2018 1637 1659 1628 1643 0 +7.06(+0.43%)
Mar 15, 2018 1660 1673 1626 1636 0 +2.83(+0.17%)
Mar 14, 2018 1645 1651 1620 1633 0 -2.79(-0.17%)
Mar 13, 2018 1661 1670 1630 1636 0 -24.80(-1.49%)
Mar 12, 2018 1652 1666 1644 1660 0 +5.27(+0.32%)
Mar 09, 2018 1639 1661 1633 1655 0 +13.64(+0.83%)
Mar 08, 2018 1626 1647 1619 1641 0 +13.93(+0.86%)
Mar 07, 2018 1627 1630 1614 1628 0 +0.61(+0.04%)
Mar 06, 2018 1646 1652 1614 1627 0 -13.81(-0.84%)
Mar 05, 2018 1616 1648 1612 1641 0 +10.98(+0.67%)
Mar 02, 2018 1600 1635 1591 1630 0 +21.17(+1.32%)
Mar 01, 2018 1612 1631 1587 1609 0 -16.52(-1.02%)
Feb 28, 2018 1650 1660 1622 1625 0 -24.13(-1.46%)
Feb 27, 2018 1668 1685 1645 1649 0 -43.47(-2.57%)
Feb 26, 2018 1677 1697 1669 1693 0 +17.69(+1.06%)
Feb 23, 2018 1652 1678 1639 1675 0 +37.49(+2.29%)
Feb 22, 2018 1654 1661 1630 1638 0 +17.95(+1.11%)
Feb 21, 2018 1638 1652 1616 1620 0 -4.85(-0.30%)
Feb 20, 2018 1631 1654 1615 1624 0 -31.45(-1.90%)
Feb 16, 2018 1656 1656 1656 1656 0 +0.01(+0.00%)
Feb 15, 2018 1653 1667 1633 1656 0 +28.66(+1.76%)
Feb 14, 2018 1580 1634 1575 1627 0 +36.43(+2.29%)
Feb 13, 2018 1589 1602 1578 1591 0 -7.20(-0.45%)
Feb 12, 2018 1590 1612 1571 1598 0 +24.51(+1.56%)
Feb 09, 2018 1566 1590 1521 1573 0 +29.76(+1.93%)
Feb 08, 2018 1573 1609 1541 1544 0 -63.02(-3.92%)
Feb 07, 2018 1602 1624 1591 1607 0 +3.12(+0.19%)
Feb 06, 2018 1575 1614 1553 1604 0 +5.55(+0.35%)
Feb 05, 2018 1637 1650 1575 1598 0 -41.26(-2.52%)
Feb 02, 2018 1663 1670 1630 1639 0 -46.10(-2.74%)
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.