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 (%)
Dec 23, 2020 2242 2251 2223 2233 0 -12.45(-0.55%)
Dec 22, 2020 2257 2262 2233 2246 0 -24.32(-1.07%)
Dec 21, 2020 2270 2279 2247 2270 0 -46.54(-2.01%)
Dec 18, 2020 2311 2331 2286 2316 0 +35.38(+1.55%)
Dec 17, 2020 2276 2292 2265 2281 0 +8.38(+0.37%)
Dec 16, 2020 2282 2292 2263 2273 0 +46.91(+2.11%)
Dec 15, 2020 2220 2231 2205 2226 0 +21.10(+0.96%)
Dec 14, 2020 2222 2248 2199 2205 0 +50.89(+2.36%)
Dec 11, 2020 2148 2161 2132 2154 0 +6.29(+0.29%)
Dec 10, 2020 2161 2171 2131 2147 0 -14.77(-0.68%)
Dec 09, 2020 2184 2188 2143 2162 0 +15.32(+0.71%)
Dec 08, 2020 2122 2153 2113 2147 0 +20.41(+0.96%)
Dec 07, 2020 2148 2154 2118 2126 0 +1.15(+0.05%)
Dec 04, 2020 2121 2140 2111 2125 0 +16.75(+0.79%)
Dec 03, 2020 2119 2129 2097 2109 0 -18.27(-0.86%)
Dec 02, 2020 2119 2145 2107 2127 0 +9.13(+0.43%)
Dec 01, 2020 2105 2128 2093 2118 0 +9.66(+0.46%)
Nov 30, 2020 2134 2140 2092 2108 0 -8.47(-0.40%)
Nov 27, 2020 2081 2120 2079 2117 0 +45.12(+2.18%)
Nov 25, 2020 2068 2081 2056 2071 0 +4.67(+0.23%)
Nov 24, 2020 2066 2084 2056 2067 0 -26.40(-1.26%)
Nov 23, 2020 2086 2100 2070 2093 0 +5.71(+0.27%)
Nov 20, 2020 2081 2105 2070 2087 0 +10.64(+0.51%)
Nov 19, 2020 2088 2097 2063 2077 0 +4.34(+0.21%)
Nov 18, 2020 2108 2114 2072 2072 0 -27.57(-1.31%)
Nov 17, 2020 2126 2132 2082 2100 0 -13.44(-0.64%)
Nov 16, 2020 2113 2127 2098 2113 0 -15.06(-0.71%)
Nov 13, 2020 2119 2140 2107 2129 0 +15.98(+0.76%)
Nov 12, 2020 2107 2132 2099 2113 0 +8.72(+0.41%)
Nov 11, 2020 2108 2120 2085 2104 0 +7.62(+0.36%)
Nov 10, 2020 2104 2125 2071 2096 0 -16.18(-0.77%)
Nov 09, 2020 2105 2145 2088 2112 0 -41.11(-1.91%)
Nov 06, 2020 2180 2192 2134 2154 0 -20.32(-0.93%)
Nov 05, 2020 2179 2188 2152 2174 0 +34.54(+1.61%)
Nov 04, 2020 2099 2172 2087 2139 0 +109.45(+5.39%)
Nov 03, 2020 2030 2053 2016 2030 0 +17.05(+0.85%)
Nov 02, 2020 2014 2031 1985 2013 0 +20.48(+1.03%)
Oct 30, 2020 2009 2034 1963 1992 0 -50.65(-2.48%)
Oct 29, 2020 2062 2071 2026 2043 0 +1.11(+0.05%)
Oct 28, 2020 2062 2076 2028 2042 0 -42.71(-2.05%)
Oct 27, 2020 2109 2124 2072 2085 0 -25.45(-1.21%)
Oct 26, 2020 2119 2134 2092 2110 0 -31.39(-1.47%)
Oct 23, 2020 2143 2156 2126 2141 0 +2.49(+0.12%)
Oct 22, 2020 2139 2156 2121 2139 0 +2.74(+0.13%)
Oct 21, 2020 2164 2174 2128 2136 0 -22.81(-1.06%)
Oct 20, 2020 2184 2194 2151 2159 0 +1.26(+0.06%)
Oct 19, 2020 2180 2197 2146 2158 0 -4.42(-0.20%)
Oct 16, 2020 2145 2186 2140 2162 0 +19.05(+0.89%)
Oct 15, 2020 2159 2182 2121 2143 0 -122.37(-5.40%)
Oct 14, 2020 2286 2291 2254 2265 0 -38.22(-1.66%)
Oct 13, 2020 2298 2328 2286 2304 0 -5.92(-0.26%)
Oct 12, 2020 2311 2325 2285 2310 0 +32.73(+1.44%)
Oct 09, 2020 2266 2291 2250 2277 0 +18.68(+0.83%)
Oct 08, 2020 2215 2277 2202 2258 0 +53.81(+2.44%)
Oct 07, 2020 2191 2219 2176 2204 0 +17.85(+0.82%)
Oct 06, 2020 2219 2226 2180 2187 0 -33.16(-1.49%)
Oct 05, 2020 2187 2225 2183 2220 0 +54.30(+2.51%)
Oct 02, 2020 2182 2201 2153 2165 0 -40.91(-1.85%)
Oct 01, 2020 2215 2227 2192 2206 0 +3.51(+0.16%)
Sep 30, 2020 2200 2216 2186 2203 0 -5.05(-0.23%)
Sep 29, 2020 2193 2219 2184 2208 0 +23.61(+1.08%)
Sep 28, 2020 2185 2199 2166 2184 0 -0.26(-0.01%)
Sep 25, 2020 2150 2190 2140 2184 0 +31.82(+1.48%)
Sep 24, 2020 2156 2168 2133 2153 0 -24.33(-1.12%)
Sep 23, 2020 2196 2213 2171 2177 0 -8.90(-0.41%)
Sep 22, 2020 2165 2192 2149 2186 0 +11.75(+0.54%)
Sep 21, 2020 2174 2183 2140 2174 0 -22.35(-1.02%)
Sep 18, 2020 2207 2217 2160 2196 0 -5.44(-0.25%)
Sep 17, 2020 2155 2211 2145 2202 0 +38.05(+1.76%)
Sep 16, 2020 2167 2193 2157 2164 0 +6.54(+0.30%)
Sep 15, 2020 2154 2184 2139 2157 0 +39.17(+1.85%)
Sep 14, 2020 2103 2136 2098 2118 0 +25.72(+1.23%)
Sep 11, 2020 2102 2116 2074 2092 0 +14.43(+0.69%)
Sep 10, 2020 2113 2122 2070 2078 0 -34.75(-1.64%)
Sep 09, 2020 2105 2129 2088 2113 0 +43.91(+2.12%)
Sep 08, 2020 2082 2103 2058 2069 0 -29.34(-1.40%)
Sep 04, 2020 2101 2115 2065 2098 0 +0.08(+0.00%)
Sep 03, 2020 2164 2168 2084 2098 0 -55.58(-2.58%)
Sep 02, 2020 2137 2165 2123 2154 0 +16.92(+0.79%)
Sep 01, 2020 2168 2177 2122 2137 0 -15.08(-0.70%)
Aug 31, 2020 2117 2167 2113 2152 0 +32.74(+1.54%)
Aug 28, 2020 2131 2138 2105 2119 0 -14.21(-0.67%)
Aug 27, 2020 2146 2158 2109 2133 0 -4.08(-0.19%)
Aug 26, 2020 2132 2144 2113 2137 0 +5.46(+0.26%)
Aug 25, 2020 2130 2145 2107 2132 0 +16.86(+0.80%)
Aug 24, 2020 2139 2147 2097 2115 0 -13.19(-0.62%)
Aug 21, 2020 2127 2138 2111 2128 0 -3.99(-0.19%)
Aug 20, 2020 2129 2139 2113 2132 0 -3.80(-0.18%)
Aug 19, 2020 2160 2171 2132 2136 0 -6.48(-0.30%)
Aug 18, 2020 2163 2168 2126 2143 0 -18.80(-0.87%)
Aug 17, 2020 2145 2171 2139 2161 0 +34.69(+1.63%)
Aug 14, 2020 2129 2142 2116 2127 0 -18.48(-0.86%)
Aug 13, 2020 2149 2166 2137 2145 0 -12.35(-0.57%)
Aug 12, 2020 2132 2172 2126 2157 0 +52.13(+2.48%)
Aug 11, 2020 2133 2140 2102 2105 0 -8.67(-0.41%)
Aug 10, 2020 2125 2136 2098 2114 0 -10.08(-0.47%)
Aug 07, 2020 2122 2139 2102 2124 0 +14.58(+0.69%)
Aug 06, 2020 2109 2128 2088 2110 0 -26.31(-1.23%)
Aug 05, 2020 2148 2153 2117 2136 0 +4.25(+0.20%)
Aug 04, 2020 2130 2151 2112 2132 0 -21.01(-0.98%)
Aug 03, 2020 2130 2166 2125 2153 0 +25.85(+1.22%)
Jul 31, 2020 2168 2182 2110 2127 0 -53.93(-2.47%)
Jul 30, 2020 2162 2196 2149 2181 0 +6.77(+0.31%)
Jul 29, 2020 2182 2193 2159 2174 0 +1.06(+0.05%)
Jul 28, 2020 2191 2202 2167 2173 0 -17.06(-0.78%)
Jul 27, 2020 2168 2199 2156 2190 0 +44.14(+2.06%)
Jul 24, 2020 2164 2168 2132 2146 0 -24.37(-1.12%)
Jul 23, 2020 2214 2220 2164 2170 0 -54.83(-2.46%)
Jul 22, 2020 2240 2244 2205 2225 0 -0.90(-0.04%)
Jul 21, 2020 2254 2266 2220 2226 0 -26.53(-1.18%)
Jul 20, 2020 2244 2266 2217 2252 0 +41.39(+1.87%)
Jul 17, 2020 2192 2219 2183 2211 0 +37.73(+1.74%)
Jul 16, 2020 2190 2197 2154 2173 0 -30.62(-1.39%)
Jul 15, 2020 2185 2207 2170 2204 0 +35.41(+1.63%)
Jul 14, 2020 2132 2173 2114 2168 0 +29.32(+1.37%)
Jul 13, 2020 2166 2195 2132 2139 0 -29.05(-1.34%)
Jul 10, 2020 2171 2178 2145 2168 0 -2.99(-0.14%)
Jul 09, 2020 2178 2190 2147 2171 0 -5.30(-0.24%)
Jul 08, 2020 2183 2197 2154 2177 0 +5.21(+0.24%)
Jul 07, 2020 2155 2199 2149 2171 0 -7.12(-0.33%)
Jul 06, 2020 2181 2197 2164 2178 0 -4.91(-0.22%)
Jul 02, 2020 2184 2204 2164 2183 0 +20.76(+0.96%)
Jul 01, 2020 2160 2188 2137 2163 0 -9.18(-0.42%)
Jun 30, 2020 2147 2181 2133 2172 0 +12.72(+0.59%)
Jun 29, 2020 2175 2184 2143 2159 0 -12.47(-0.57%)
Jun 26, 2020 2201 2209 2158 2172 0 -44.62(-2.01%)
Jun 25, 2020 2185 2219 2167 2216 0 +25.64(+1.17%)
Jun 24, 2020 2214 2231 2175 2190 0 -43.82(-1.96%)
Jun 23, 2020 2231 2265 2222 2234 0 +3.44(+0.15%)
Jun 22, 2020 2224 2242 2197 2231 0 +7.17(+0.32%)
Jun 19, 2020 2204 2239 2181 2224 0 +60.09(+2.78%)
Jun 18, 2020 2160 2176 2143 2164 0 -11.28(-0.52%)
Jun 17, 2020 2151 2195 2145 2175 0 +41.97(+1.97%)
Jun 16, 2020 2134 2154 2104 2133 0 +16.63(+0.79%)
Jun 15, 2020 2086 2123 2069 2116 0 +18.58(+0.89%)
Jun 12, 2020 2132 2141 2065 2098 0 +9.89(+0.47%)
Jun 11, 2020 2162 2172 2081 2088 0 -79.77(-3.68%)
Jun 10, 2020 2166 2185 2149 2168 0 +38.03(+1.79%)
Jun 09, 2020 2128 2160 2113 2130 0 +10.15(+0.48%)
Jun 08, 2020 2106 2128 2092 2119 0 +5.96(+0.28%)
Jun 05, 2020 2131 2140 2093 2113 0 -6.04(-0.28%)
Jun 04, 2020 2133 2156 2108 2119 0 -15.42(-0.72%)
Jun 03, 2020 2150 2162 2120 2135 0 -26.36(-1.22%)
Jun 02, 2020 2163 2174 2136 2161 0 -18.11(-0.83%)
Jun 01, 2020 2180 2198 2156 2179 0 -4.73(-0.22%)
May 29, 2020 2158 2192 2120 2184 0 +47.20(+2.21%)
May 28, 2020 2121 2167 2114 2137 0 +50.33(+2.41%)
May 27, 2020 2050 2090 2002 2087 0 +18.41(+0.89%)
May 26, 2020 2130 2138 2060 2068 0 -56.49(-2.66%)
May 22, 2020 2115 2130 2100 2125 0 +0.82(+0.04%)
May 21, 2020 2133 2137 2097 2124 0 -7.44(-0.35%)
May 20, 2020 2148 2162 2116 2131 0 +20.74(+0.98%)
May 19, 2020 2127 2149 2099 2111 0 +5.56(+0.26%)
May 18, 2020 2114 2139 2085 2105 0 -3.62(-0.17%)
May 15, 2020 2080 2118 2065 2109 0 +18.05(+0.86%)
May 14, 2020 2088 2108 2056 2091 0 +17.98(+0.87%)
May 13, 2020 2074 2104 2042 2073 0 +9.99(+0.48%)
May 12, 2020 2099 2117 2060 2063 0 -43.02(-2.04%)
May 11, 2020 2049 2114 2037 2106 0 +55.68(+2.72%)
May 08, 2020 2050 2066 2035 2050 0 +14.10(+0.69%)
May 07, 2020 2064 2069 2025 2036 0 +9.58(+0.47%)
May 06, 2020 2047 2064 2011 2026 0 -24.17(-1.18%)
May 05, 2020 2029 2070 2018 2050 0 -4.02(-0.20%)
May 04, 2020 2036 2059 2017 2054 0 +22.71(+1.12%)
May 01, 2020 2038 2056 2004 2032 0 -3.12(-0.15%)
Apr 30, 2020 2052 2066 2014 2035 0 +0.67(+0.03%)
Apr 29, 2020 2054 2067 2018 2034 0 -34.02(-1.64%)
Apr 28, 2020 2122 2129 2053 2068 0 -38.62(-1.83%)
Apr 27, 2020 2116 2127 2089 2107 0 +11.83(+0.56%)
Apr 24, 2020 2078 2103 2067 2095 0 +20.33(+0.98%)
Apr 23, 2020 2073 2111 2059 2075 0 -2.58(-0.12%)
Apr 22, 2020 2069 2092 2053 2077 0 +26.62(+1.30%)
Apr 21, 2020 2078 2094 2039 2051 0 -28.56(-1.37%)
Apr 20, 2020 2070 2109 2054 2079 0 +30.73(+1.50%)
Apr 17, 2020 2039 2060 2012 2048 0 +46.70(+2.33%)
Apr 16, 2020 1981 2009 1970 2002 0 +56.68(+2.91%)
Apr 15, 2020 1967 1973 1925 1945 0 -20.65(-1.05%)
Apr 14, 2020 1944 1985 1929 1966 0 +43.34(+2.25%)
Apr 13, 2020 1930 1956 1889 1922 0 -4.43(-0.23%)
Apr 09, 2020 1946 1960 1905 1927 0 -1.31(-0.07%)
Apr 08, 2020 1907 1944 1876 1928 0 +38.78(+2.05%)
Apr 07, 2020 1953 1972 1880 1889 0 -51.47(-2.65%)
Apr 06, 2020 1903 1948 1882 1941 0 +65.66(+3.50%)
Apr 03, 2020 1876 1909 1852 1875 0 +3.48(+0.19%)
Apr 02, 2020 1821 1883 1804 1872 0 +21.43(+1.16%)
Apr 01, 2020 1848 1895 1825 1850 0 -33.75(-1.79%)
Mar 31, 2020 1864 1907 1845 1884 0 -1.28(-0.07%)
Mar 30, 2020 1829 1892 1821 1885 0 +105.28(+5.91%)
Mar 27, 2020 1763 1818 1741 1780 0 -22.35(-1.24%)
Mar 26, 2020 1731 1814 1723 1802 0 +101.40(+5.96%)
Mar 25, 2020 1711 1749 1666 1701 0 +21.67(+1.29%)
Mar 24, 2020 1670 1715 1628 1679 0 +57.46(+3.54%)
Mar 23, 2020 1646 1685 1593 1622 0 +13.11(+0.81%)
Mar 20, 2020 1693 1723 1598 1609 0 -62.92(-3.76%)
Mar 19, 2020 1680 1732 1630 1672 0 -0.48(-0.03%)
Mar 18, 2020 1646 1727 1578 1672 0 -54.25(-3.14%)
Mar 17, 2020 1648 1769 1622 1726 0 +82.71(+5.03%)
Mar 16, 2020 1603 1748 1582 1644 0 -142.73(-7.99%)
Mar 13, 2020 1786 1798 1669 1786 0 +107.84(+6.42%)
Mar 12, 2020 1728 1766 1659 1679 0 -139.75(-7.69%)
Mar 11, 2020 1858 1886 1798 1818 0 -93.19(-4.88%)
Mar 10, 2020 1897 1920 1829 1911 0 +57.95(+3.13%)
Mar 09, 2020 1869 1915 1824 1854 0 -107.14(-5.46%)
Mar 06, 2020 1934 1973 1916 1961 0 -22.57(-1.14%)
Mar 05, 2020 1991 2017 1965 1983 0 -56.00(-2.75%)
Mar 04, 2020 1982 2043 1967 2039 0 +102.17(+5.27%)
Mar 03, 2020 1963 1994 1914 1937 0 -8.82(-0.45%)
Mar 02, 2020 1902 1951 1875 1946 0 +77.31(+4.14%)
Feb 28, 2020 1842 1887 1822 1869 0 -25.85(-1.36%)
Feb 27, 2020 1935 1955 1881 1894 0 -60.60(-3.10%)
Feb 26, 2020 1961 1982 1940 1955 0 +4.74(+0.24%)
Feb 25, 2020 1984 1995 1935 1950 0 -28.77(-1.45%)
Feb 24, 2020 1997 2018 1966 1979 0 -73.56(-3.58%)
Feb 21, 2020 2051 2061 2036 2053 0 +8.58(+0.42%)
Feb 20, 2020 2059 2067 2028 2044 0 -19.63(-0.95%)
Feb 19, 2020 2059 2072 2047 2064 0 +13.86(+0.68%)
Feb 18, 2020 2043 2059 2031 2050 0 +17.05(+0.84%)
Feb 14, 2020 2032 2044 2011 2033 0 +15.59(+0.77%)
Feb 13, 2020 2025 2043 2011 2017 0 -22.91(-1.12%)
Feb 12, 2020 2042 2057 2020 2040 0 +7.78(+0.38%)
Feb 11, 2020 2037 2050 2016 2032 0 -1.27(-0.06%)
Feb 10, 2020 2010 2040 2002 2034 0 +17.85(+0.89%)
Feb 07, 2020 2023 2033 2001 2016 0 -32.38(-1.58%)
Feb 06, 2020 2040 2066 2021 2048 0 +1.98(+0.10%)
Feb 05, 2020 2036 2065 2021 2046 0 +55.21(+2.77%)
Feb 04, 2020 1963 2006 1958 1991 0 +40.32(+2.07%)
Feb 03, 2020 1943 1965 1927 1951 0 +15.37(+0.79%)
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%)
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.