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 (%)
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%)
Feb 03, 2014 3400 3445 3281 3302 0 -110.99(-3.25%)
Jan 31, 2014 3402 3464 3387 3413 0 -43.28(-1.25%)
Jan 30, 2014 3400 3512 3384 3457 0 +87.05(+2.58%)
Jan 29, 2014 3357 3418 3324 3370 0 -13.81(-0.41%)
Jan 28, 2014 3352 3405 3333 3383 0 +50.35(+1.51%)
Jan 27, 2014 3401 3418 3259 3333 0 -67.71(-1.99%)
Jan 24, 2014 3464 3475 3375 3401 0 -95.00(-2.72%)
Jan 23, 2014 3516 3534 3449 3496 0 -43.57(-1.23%)
Jan 22, 2014 3505 3557 3477 3539 0 +34.48(+0.98%)
Jan 21, 2014 3479 3521 3443 3505 0 +54.63(+1.58%)
Jan 17, 2014 3450 3450 3450 0 +46.26(+1.36%)
Jan 16, 2014 3392 3428 3333 3404 0 -19.93(-0.58%)
Jan 15, 2014 3471 3517 3407 3424 0 -48.74(-1.40%)
Jan 14, 2014 3494 3525 3418 3473 0 +30.84(+0.90%)
Jan 13, 2014 3425 3508 3385 3442 0 +26.92(+0.79%)
Jan 10, 2014 3365 3438 3337 3415 0 +53.05(+1.58%)
Jan 09, 2014 3361 3386 3320 3362 0 +20.46(+0.61%)
Jan 08, 2014 3315 3394 3280 3341 0 +24.56(+0.74%)
Jan 07, 2014 3284 3341 3259 3317 0 -3.45(-0.10%)
Jan 06, 2014 3378 3406 3309 3320 0 -52.31(-1.55%)
Jan 03, 2014 3335 3414 3305 3373 0 +42.81(+1.29%)
Jan 02, 2014 3354 3375 3287 3330 0 -33.52(-1.00%)
Dec 31, 2013 3363 3363 3363 0 +14.36(+0.43%)
Dec 30, 2013 3370 3389 3305 3349 0 -13.57(-0.40%)
Dec 27, 2013 3366 3394 3340 3362 0 +5.08(+0.15%)
Dec 26, 2013 3354 3378 3325 3357 0 +10.68(+0.32%)
Dec 24, 2013 3347 3347 3347 0 -16.30(-0.48%)
Dec 23, 2013 3339 3392 3312 3363 0 +51.85(+1.57%)
Dec 20, 2013 3266 3333 3220 3311 0 +919.84(+38.47%)
Dec 19, 2013 948.64 2398 2378 2391 0 +3.59(+0.15%)
Dec 18, 2013 2361 2397 2340 2388 0 +29.81(+1.26%)
Dec 17, 2013 2332 2374 2313 2358 0 +16.74(+0.72%)
Dec 16, 2013 2340 2360 2312 2341 0 +4.83(+0.21%)
Dec 13, 2013 2352 2360 2325 2336 0 -17.90(-0.76%)
Dec 12, 2013 2319 2368 2302 2354 0 +31.31(+1.35%)
Dec 11, 2013 2370 2375 2318 2323 0 -47.20(-1.99%)
Dec 10, 2013 2368 2392 2352 2370 0 -10.78(-0.45%)
Dec 09, 2013 2412 2424 2369 2381 0 -20.77(-0.86%)
Dec 06, 2013 2390 2422 2374 2402 0 +23.06(+0.97%)
Dec 05, 2013 2364 2390 2355 2379 0 +15.09(+0.64%)
Dec 04, 2013 2368 2382 2330 2364 0 -7.94(-0.33%)
Dec 03, 2013 2388 2394 2353 2371 0 -18.13(-0.76%)
Dec 02, 2013 2395 2408 2374 2390 0 +7.37(+0.31%)
Nov 29, 2013 2385 2399 2374 2382 0 +0.49(+0.02%)
Nov 27, 2013 2382 2382 2382 0 +1.55(+0.07%)
Nov 26, 2013 2379 2393 2360 2380 0 +2.28(+0.10%)
Nov 25, 2013 2380 2389 2359 2378 0 +13.36(+0.57%)
Nov 22, 2013 2371 2387 2349 2365 0 -0.86(-0.04%)
Nov 21, 2013 2348 2383 2334 2365 0 +23.04(+0.98%)
Nov 20, 2013 2337 2366 2322 2342 0 +2.72(+0.12%)
Nov 19, 2013 2352 2364 2325 2340 0 -4.75(-0.20%)
Nov 18, 2013 2375 2385 2333 2344 0 -25.50(-1.08%)
Nov 15, 2013 2348 2375 2334 2370 0 +20.07(+0.85%)
Nov 14, 2013 2321 2363 2310 2350 0 +51.33(+2.23%)
Nov 12, 2013 2295 2314 2282 2299 0 +1.45(+0.06%)
Nov 11, 2013 2284 2311 2264 2297 0 +11.85(+0.52%)
Nov 08, 2013 2219 2296 2204 2285 0 +121.66(+5.62%)
Nov 07, 2013 2172 2196 2125 2164 0 +3.45(+0.16%)
Nov 06, 2013 2157 2183 2122 2160 0 +16.52(+0.77%)
Nov 05, 2013 2152 2170 2128 2144 0 -12.03(-0.56%)
Nov 04, 2013 2143 2161 2123 2156 0 +15.98(+0.75%)
Nov 01, 2013 2090 2147 2077 2140 0 +53.23(+2.55%)
Oct 31, 2013 2053 2113 2035 2086 0 +77.91(+3.88%)
Oct 30, 2013 2047 2056 1999 2008 0 -34.77(-1.70%)
Oct 29, 2013 2045 2055 2029 2043 0 -1.16(-0.06%)
Oct 28, 2013 2050 2061 2030 2044 0 -6.31(-0.31%)
Oct 25, 2013 2037 2057 2021 2051 0 +16.77(+0.82%)
Oct 24, 2013 2039 2058 2019 2034 0 +0.07(+0.00%)
Oct 23, 2013 2050 2063 2011 2034 0 -35.30(-1.71%)
Oct 22, 2013 2064 2089 2052 2069 0 +10.25(+0.50%)
Oct 21, 2013 2077 2083 2048 2059 0 -13.14(-0.63%)
Oct 18, 2013 2077 2080 2054 2072 0 +4.51(+0.22%)
Oct 17, 2013 2054 2070 2044 2068 0 +5.96(+0.29%)
Oct 16, 2013 2033 2068 2029 2062 0 +38.59(+1.91%)
Oct 15, 2013 2031 2044 2009 2023 0 -17.51(-0.86%)
Oct 14, 2013 2012 2045 1996 2041 0 +16.85(+0.83%)
Oct 11, 2013 2023 2031 2002 2024 0 +1.20(+0.06%)
Oct 10, 2013 2010 2031 1998 2022 0 +26.32(+1.32%)
Oct 09, 2013 2001 2009 1972 1996 0 +1.57(+0.08%)
Oct 08, 2013 2018 2031 1983 1995 0 -22.96(-1.14%)
Oct 07, 2013 2029 2047 2008 2018 0 -18.20(-0.89%)
Oct 04, 2013 1998 2046 1992 2036 0 +43.84(+2.20%)
Oct 03, 2013 1999 2018 1978 1992 0 -4.29(-0.21%)
Oct 02, 2013 1993 2023 1984 1996 0 -4.41(-0.22%)
Oct 01, 2013 1947 2005 1944 2001 0 +46.04(+2.36%)
Sep 27, 2013 1940 1971 1932 1955 0 +4.93(+0.25%)
Sep 26, 2013 1951 1975 1932 1950 0 +1.06(+0.05%)
Sep 25, 2013 1964 1971 1943 1949 0 -12.16(-0.62%)
Sep 24, 2013 1972 1988 1954 1961 0 -14.69(-0.74%)
Sep 23, 2013 1985 1994 1956 1975 0 -10.58(-0.53%)
Sep 20, 2013 1998 2007 1977 1986 0 -5.06(-0.25%)
Sep 19, 2013 1996 2006 1978 1991 0 -0.16(-0.01%)
Sep 18, 2013 1982 1997 1961 1991 0 +7.52(+0.38%)
Sep 17, 2013 1972 1994 1969 1984 0 +15.79(+0.80%)
Sep 16, 2013 1973 1985 1959 1968 0 +12.74(+0.65%)
Sep 13, 2013 1944 1963 1934 1955 0 +9.59(+0.49%)
Sep 12, 2013 1947 1960 1937 1946 0 -6.85(-0.35%)
Sep 11, 2013 1958 1974 1940 1952 0 -8.26(-0.42%)
Sep 10, 2013 1956 1971 1945 1961 0 +15.62(+0.80%)
Sep 09, 2013 1947 1962 1928 1945 0 +3.53(+0.18%)
Sep 06, 2013 1947 1962 1916 1942 0 -3.09(-0.16%)
Sep 05, 2013 1949 1959 1929 1945 0 -2.92(-0.15%)
Sep 04, 2013 1929 1956 1920 1948 0 +20.65(+1.07%)
Sep 03, 2013 1935 1946 1909 1927 0 +2.79(+0.15%)
Aug 30, 2013 1924 1924 1924 0 -8.81(-0.46%)
Aug 29, 2013 1892 1946 1881 1933 0 +41.53(+2.20%)
Aug 28, 2013 1869 1902 1855 1891 0 +21.67(+1.16%)
Aug 27, 2013 1901 1905 1861 1870 0 -51.27(-2.67%)
Aug 26, 2013 1921 1936 1911 1921 0 -1.97(-0.10%)
Aug 23, 2013 1928 1939 1909 1923 0 -1.73(-0.09%)
Aug 22, 2013 1914 1939 1898 1925 0 +10.90(+0.57%)
Aug 21, 2013 1900 1931 1893 1914 0 +5.03(+0.26%)
Aug 20, 2013 1898 1920 1881 1909 0 +14.02(+0.74%)
Aug 19, 2013 1899 1925 1884 1895 0 -7.47(-0.39%)
Aug 16, 2013 1907 1927 1888 1902 0 -28.63(-1.48%)
Aug 15, 2013 1955 1968 1924 1931 0 -54.61(-2.75%)
Aug 14, 2013 2007 2015 1980 1985 0 -18.65(-0.93%)
Aug 13, 2013 2007 2016 1987 2004 0 -5.98(-0.30%)
Aug 12, 2013 2007 2017 1995 2010 0 -2.58(-0.13%)
Aug 09, 2013 2048 2050 1996 2013 0 -34.28(-1.67%)
Aug 08, 2013 2042 2061 2016 2047 0 +4.20(+0.21%)
Aug 07, 2013 2047 2059 2033 2043 0 -6.32(-0.31%)
Aug 06, 2013 2047 2063 2035 2049 0 +2.10(+0.10%)
Aug 05, 2013 2064 2075 2040 2047 0 -27.16(-1.31%)
Aug 02, 2013 2044 2080 2029 2074 0 +28.12(+1.37%)
Aug 01, 2013 2024 2073 2019 2046 0 +33.24(+1.65%)
Jul 31, 2013 2031 2048 2005 2013 0 -14.04(-0.69%)
Jul 30, 2013 2040 2065 2009 2027 0 +14.80(+0.74%)
Jul 29, 2013 2058 2078 1985 2012 0 -85.73(-4.09%)
Jul 26, 2013 2064 2101 2049 2098 0 +30.41(+1.47%)
Jul 25, 2013 2031 2074 2019 2067 0 +28.36(+1.39%)
Jul 24, 2013 2045 2068 2016 2039 0 +9.01(+0.44%)
Jul 23, 2013 2053 2058 2024 2030 0 -22.77(-1.11%)
Jul 22, 2013 2049 2068 2034 2053 0 +2.97(+0.14%)
Jul 19, 2013 2033 2096 2027 2050 0 +8.12(+0.40%)
Jul 18, 2013 2025 2048 2018 2042 0 +19.44(+0.96%)
Jul 17, 2013 2016 2035 2003 2022 0 +10.67(+0.53%)
Jul 16, 2013 2024 2028 1995 2012 0 -8.46(-0.42%)
Jul 15, 2013 2008 2025 1987 2020 0 +12.02(+0.60%)
Jul 12, 2013 2011 2020 1992 2008 0 +1.41(+0.07%)
Jul 11, 2013 2011 2023 1992 2007 0 +13.00(+0.65%)
Jul 10, 2013 1981 2004 1970 1994 0 +16.91(+0.86%)
Jul 09, 2013 1956 1993 1936 1977 0 +33.22(+1.71%)
Jul 08, 2013 1937 1954 1922 1943 0 +17.63(+0.92%)
Jul 05, 2013 1907 1933 1893 1926 0 +25.80(+1.36%)
Jul 03, 2013 1900 1900 1900 0 -4.31(-0.23%)
Jul 02, 2013 1898 1916 1885 1904 0 -0.44(-0.02%)
Jul 01, 2013 1886 1919 1882 1905 0 +21.01(+1.12%)
Jun 28, 2013 1882 1900 1865 1884 0 +26.15(+1.41%)
Jun 26, 2013 1855 1874 1845 1858 0 +11.48(+0.62%)
Jun 25, 2013 1859 1864 1831 1846 0 +1.63(+0.09%)
Jun 24, 2013 1852 1866 1834 1844 0 -23.96(-1.28%)
Jun 21, 2013 1864 1883 1840 1868 0 +14.23(+0.77%)
Jun 20, 2013 1870 1879 1839 1854 0 -26.63(-1.42%)
Jun 19, 2013 1893 1914 1877 1881 0 -19.23(-1.01%)
Jun 18, 2013 1876 1904 1871 1900 0 +23.47(+1.25%)
Jun 17, 2013 1886 1903 1863 1877 0 +6.58(+0.35%)
Jun 14, 2013 1862 1886 1849 1870 0 +2.57(+0.14%)
Jun 13, 2013 1835 1872 1823 1867 0 +32.63(+1.78%)
Jun 12, 2013 1877 1884 1824 1835 0 -12.02(-0.65%)
Jun 11, 2013 1817 1860 1806 1847 0 +17.63(+0.96%)
Jun 10, 2013 1819 1837 1805 1829 0 +18.87(+1.04%)
Jun 07, 2013 1814 1829 1795 1810 0 -1587.52(-46.72%)
Jun 06, 2013 1369 3402 3371 3398 0 +15.27(+0.45%)
Jun 05, 2013 3429 3449 3353 3383 0 -31.20(-0.91%)
Jun 04, 2013 3448 3474 3385 3414 0 -34.23(-0.99%)
Jun 03, 2013 3454 3474 3400 3448 0 +5.70(+0.17%)
May 31, 2013 3471 3491 3430 3442 0 -40.47(-1.16%)
May 30, 2013 3468 3514 3458 3483 0 +17.46(+0.50%)
May 29, 2013 3507 3522 3437 3465 0 -52.58(-1.49%)
May 28, 2013 3512 3535 3489 3518 0 +35.04(+1.01%)
May 24, 2013 3483 3483 3483 0 +30.44(+0.88%)
May 23, 2013 3441 3475 3416 3452 0 -3.31(-0.10%)
May 22, 2013 3480 3518 3430 3456 0 -15.93(-0.46%)
May 21, 2013 3465 3492 3448 3472 0 -0.15(-0.00%)
May 20, 2013 3476 3515 3453 3472 0 -6.51(-0.19%)
May 17, 2013 3490 3509 3452 3478 0 +3.52(+0.10%)
May 16, 2013 3552 3566 3443 3475 0 -35.61(-1.01%)
May 15, 2013 3485 3536 3465 3510 0 +69.33(+2.01%)
May 13, 2013 3421 3461 3404 3441 0 +17.32(+0.51%)
May 10, 2013 3320 3439 3311 3424 0 +91.75(+2.75%)
May 09, 2013 3347 3376 3315 3332 0 -25.40(-0.76%)
May 08, 2013 3322 3404 3306 3357 0 +32.19(+0.97%)
May 07, 2013 3327 3339 3252 3325 0 -36.15(-1.08%)
May 06, 2013 3357 3379 3336 3361 0 -0.30(-0.01%)
May 03, 2013 3359 3397 3336 3362 0 +35.55(+1.07%)
May 02, 2013 3314 3350 3297 3326 0 +17.06(+0.52%)
May 01, 2013 3329 3358 3294 3309 0 -31.50(-0.94%)
Apr 30, 2013 3333 3351 3302 3341 0 -2.79(-0.08%)
Apr 29, 2013 3328 3374 3301 3343 0 +9.76(+0.29%)
Apr 26, 2013 3323 3346 3305 3334 0 +14.01(+0.42%)
Apr 25, 2013 3292 3339 3271 3320 0 +32.96(+1.00%)
Apr 24, 2013 3311 3343 3257 3287 0 -25.63(-0.77%)
Apr 23, 2013 3316 3353 3275 3312 0 +8.24(+0.25%)
Apr 22, 2013 3300 3332 3263 3304 0 +21.23(+0.65%)
Apr 19, 2013 3224 3289 3220 3283 0 +47.35(+1.46%)
Apr 18, 2013 3237 3262 3207 3235 0 -15.98(-0.49%)
Apr 17, 2013 3252 3269 3205 3251 0 -21.69(-0.66%)
Apr 16, 2013 3251 3286 3215 3273 0 +38.31(+1.18%)
Apr 15, 2013 3292 3319 3224 3235 0 -67.54(-2.05%)
Apr 12, 2013 3305 3325 3278 3302 0 -4.08(-0.12%)
Apr 11, 2013 3308 3327 3289 3306 0 +2.38(+0.07%)
Apr 10, 2013 3280 3312 3257 3304 0 +32.29(+0.99%)
Apr 09, 2013 3269 3296 3255 3272 0 -11.00(-0.34%)
Apr 08, 2013 3266 3296 3233 3283 0 +6.81(+0.21%)
Apr 05, 2013 3258 3288 3236 3276 0 -15.51(-0.47%)
Apr 04, 2013 3292 3304 3249 3291 0 +7.92(+0.24%)
Apr 03, 2013 3313 3329 3258 3284 0 -40.22(-1.21%)
Apr 02, 2013 3298 3356 3294 3324 0 +32.55(+0.99%)
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.