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 (%)
Apr 30, 2009 940.22 948.82 909.83 923.12 0 -12.48(-1.33%)
Apr 29, 2009 943.71 954.59 921.83 935.60 0 +4.07(+0.44%)
Apr 28, 2009 925.04 943.27 917.04 931.53 0 +0.80(+0.09%)
Apr 27, 2009 920.95 943.99 914.69 930.73 0 +1.80(+0.19%)
Apr 24, 2009 920.06 937.61 913.86 928.92 0 +6.38(+0.69%)
Apr 23, 2009 912.16 941.68 896.07 922.54 0 +16.10(+1.78%)
Apr 22, 2009 908.79 925.00 894.24 906.45 0 -3.75(-0.41%)
Apr 21, 2009 909.80 926.02 898.71 910.20 0 -0.30(-0.03%)
Apr 20, 2009 924.95 932.65 904.21 910.50 0 -19.27(-2.07%)
Apr 17, 2009 931.97 942.57 915.05 929.76 0 +0.79(+0.09%)
Apr 16, 2009 921.38 938.17 908.08 928.97 0 +22.03(+2.43%)
Apr 15, 2009 896.84 914.87 886.82 906.95 0 +5.84(+0.65%)
Apr 14, 2009 914.25 922.79 890.83 901.11 0 -19.63(-2.13%)
Apr 13, 2009 924.93 936.51 912.96 920.74 0 -5.55(-0.60%)
Apr 10, 2009 925.26 941.41 914.37 926.29 0 +0.00(+0.00%)
Apr 09, 2009 925.26 941.41 914.37 926.29 0 +8.22(+0.90%)
Apr 08, 2009 908.89 923.22 902.27 918.08 0 +8.74(+0.96%)
Apr 07, 2009 914.20 929.28 903.41 909.33 0 -12.09(-1.31%)
Apr 06, 2009 919.09 932.47 907.78 921.43 0 +5.33(+0.58%)
Apr 03, 2009 920.29 933.06 896.06 916.10 0 -19.42(-2.08%)
Apr 02, 2009 949.57 967.06 919.53 935.52 0 -5.84(-0.62%)
Apr 01, 2009 930.81 949.09 917.40 941.36 0 +10.10(+1.08%)
Mar 31, 2009 931.37 948.23 919.61 931.26 0 -1.47(-0.16%)
Mar 30, 2009 922.93 943.19 906.36 932.73 0 -1.24(-0.13%)
Mar 27, 2009 945.91 958.36 927.25 933.97 0 -23.28(-2.43%)
Mar 26, 2009 950.09 965.76 934.29 957.25 0 +21.34(+2.28%)
Mar 25, 2009 933.38 949.97 915.24 935.91 0 +13.37(+1.45%)
Mar 24, 2009 916.15 943.84 905.54 922.54 0 +2.14(+0.23%)
Mar 23, 2009 904.37 922.84 892.09 920.40 0 +37.66(+4.27%)
Mar 20, 2009 889.50 902.19 875.86 882.74 0 -10.32(-1.16%)
Mar 19, 2009 907.49 916.01 878.34 893.06 0 -19.47(-2.13%)
Mar 18, 2009 910.71 927.55 894.93 912.53 0 -2.75(-0.30%)
Mar 17, 2009 893.35 917.84 886.66 915.29 0 +24.67(+2.77%)
Mar 16, 2009 907.64 915.27 887.01 890.62 0 -16.11(-1.78%)
Mar 13, 2009 888.76 914.57 882.91 906.73 0 +20.23(+2.28%)
Mar 12, 2009 856.83 892.04 848.21 886.50 0 +34.37(+4.03%)
Mar 11, 2009 868.75 878.81 841.75 852.13 0 -7.27(-0.85%)
Mar 10, 2009 849.46 869.37 837.75 859.40 0 +19.08(+2.27%)
Mar 09, 2009 850.09 867.20 831.17 840.31 0 -15.16(-1.77%)
Mar 06, 2009 853.07 865.44 837.15 855.47 0 +1.23(+0.14%)
Mar 05, 2009 863.31 876.17 844.35 854.24 0 -22.62(-2.58%)
Mar 04, 2009 865.97 890.20 853.65 876.86 0 +16.51(+1.92%)
Mar 03, 2009 869.33 884.53 848.26 860.34 0 -4.85(-0.56%)
Mar 02, 2009 889.89 896.45 858.15 865.19 0 -39.37(-4.35%)
Feb 27, 2009 913.79 929.05 894.12 904.56 0 -22.76(-2.45%)
Feb 26, 2009 951.36 965.05 918.98 927.32 0 -19.41(-2.05%)
Feb 25, 2009 954.38 969.15 933.55 946.73 0 -18.27(-1.89%)
Feb 24, 2009 952.63 971.90 942.15 965.01 0 +10.63(+1.11%)
Feb 23, 2009 969.23 980.26 950.91 954.37 0 -11.60(-1.20%)
Feb 20, 2009 960.00 980.72 950.49 965.97 0 -4.35(-0.45%)
Feb 19, 2009 983.02 994.62 964.77 970.32 0 -7.57(-0.77%)
Feb 18, 2009 986.12 996.26 966.78 977.88 0 -10.14(-1.03%)
Feb 17, 2009 977.86 1008 964.34 988.02 0 -8.84(-0.89%)
Feb 16, 2009 994.82 1010 982.17 996.87 0 +0.00(+0.00%)
Feb 13, 2009 994.82 1010 982.17 996.87 0 +0.09(+0.01%)
Feb 12, 2009 979.79 999.93 962.64 996.77 0 +18.39(+1.88%)
Feb 11, 2009 970.32 989.21 957.45 978.38 0 +9.99(+1.03%)
Feb 10, 2009 981.98 996.41 957.94 968.39 0 -18.60(-1.88%)
Feb 09, 2009 989.45 999.98 969.81 986.98 0 -2.60(-0.26%)
Feb 06, 2009 985.38 1001 973.96 989.58 0 +7.55(+0.77%)
Feb 05, 2009 968.57 992.23 960.56 982.03 0 +3.70(+0.38%)
Feb 04, 2009 983.00 1003 968.38 978.33 0 -10.53(-1.06%)
Feb 03, 2009 974.06 998.49 960.31 988.85 0 +20.94(+2.16%)
Feb 02, 2009 954.76 978.34 945.68 967.91 0 +7.70(+0.80%)
Jan 30, 2009 972.29 981.39 952.39 960.21 0 -2.67(-0.28%)
Jan 29, 2009 962.50 980.14 949.58 962.88 0 -8.21(-0.85%)
Jan 28, 2009 962.50 978.15 950.51 971.09 0 +15.50(+1.62%)
Jan 27, 2009 947.55 966.71 939.28 955.59 0 +10.02(+1.06%)
Jan 26, 2009 944.54 960.86 933.23 945.57 0 +6.62(+0.70%)
Jan 23, 2009 934.16 952.38 921.12 938.96 0 -11.60(-1.22%)
Jan 22, 2009 942.66 963.91 931.99 950.56 0 -13.92(-1.44%)
Jan 21, 2009 944.95 969.01 929.79 964.48 0 +26.79(+2.86%)
Jan 20, 2009 961.59 975.24 933.93 937.69 0 -29.96(-3.10%)
Jan 19, 2009 974.86 982.86 949.53 967.65 0 +0.00(+0.00%)
Jan 16, 2009 974.86 982.86 949.53 967.65 0 +0.68(+0.07%)
Jan 15, 2009 960.88 976.50 939.88 966.97 0 +14.20(+1.49%)
Jan 14, 2009 950.27 968.99 937.94 952.77 0 -10.92(-1.13%)
Jan 13, 2009 960.54 977.08 946.09 963.69 0 +2.61(+0.27%)
Jan 12, 2009 973.31 982.95 951.09 961.09 0 -10.67(-1.10%)
Jan 09, 2009 979.16 991.11 956.22 971.76 0 -13.77(-1.40%)
Jan 08, 2009 975.36 990.34 963.77 985.53 0 +10.60(+1.09%)
Jan 07, 2009 978.78 989.05 961.42 974.94 0 -6.61(-0.67%)
Jan 06, 2009 990.25 1003 966.00 981.54 0 -12.12(-1.22%)
Jan 05, 2009 981.98 1001 964.72 993.67 0 +9.40(+0.96%)
Jan 02, 2009 970.55 991.68 960.20 984.27 0 +14.64(+1.51%)
Jan 01, 2009 960.97 976.93 949.02 969.63 0 +0.00(+0.00%)
Dec 31, 2008 960.97 976.93 949.02 969.63 0 +11.13(+1.16%)
Dec 30, 2008 947.96 965.38 938.03 958.49 0 +15.27(+1.62%)
Dec 29, 2008 950.17 958.58 929.83 943.22 0 -5.90(-0.62%)
Dec 26, 2008 946.59 955.44 937.79 949.12 0 +3.64(+0.39%)
Dec 25, 2008 947.07 956.82 928.42 945.48 0 +0.00(+0.00%)
Dec 24, 2008 947.07 956.82 928.42 945.48 0 +1.37(+0.15%)
Dec 23, 2008 953.41 966.35 936.10 944.11 0 -6.71(-0.71%)
Dec 22, 2008 966.27 977.49 932.97 950.82 0 -13.42(-1.39%)
Dec 19, 2008 970.68 992.14 951.46 964.24 0 -0.84(-0.09%)
Dec 18, 2008 971.76 991.44 950.51 965.08 0 +0.68(+0.07%)
Dec 17, 2008 947.25 977.26 939.28 964.40 0 +14.26(+1.50%)
Dec 16, 2008 923.19 955.68 912.64 950.14 0 +30.28(+3.29%)
Dec 15, 2008 928.66 938.28 904.08 919.87 0 -7.88(-0.85%)
Dec 12, 2008 902.60 935.08 892.43 927.75 0 +16.68(+1.83%)
Dec 11, 2008 918.35 943.98 902.44 911.08 0 -16.45(-1.77%)
Dec 10, 2008 932.19 948.45 913.23 927.53 0 +0.66(+0.07%)
Dec 09, 2008 941.09 958.32 916.57 926.87 0 -16.90(-1.79%)
Dec 08, 2008 951.30 970.85 929.46 943.78 0 +7.20(+0.77%)
Dec 05, 2008 900.77 941.89 883.81 936.58 0 +32.85(+3.64%)
Dec 04, 2008 916.44 932.65 888.65 903.73 0 -23.16(-2.50%)
Dec 03, 2008 903.85 934.39 880.65 926.89 0 +23.71(+2.62%)
Dec 02, 2008 888.89 910.02 873.97 903.18 0 +26.57(+3.03%)
Dec 01, 2008 912.75 930.08 872.94 876.61 0 -56.88(-6.09%)
Nov 28, 2008 908.42 938.63 899.68 933.50 0 +24.80(+2.73%)
Nov 27, 2008 876.43 912.22 862.40 908.69 0 +0.00(+0.00%)
Nov 26, 2008 876.43 912.22 862.40 908.69 0 +22.62(+2.55%)
Nov 25, 2008 886.84 1392 860.69 886.07 0 +8.19(+0.93%)
Nov 24, 2008 853.16 892.73 838.08 877.88 0 +27.97(+3.29%)
Nov 21, 2008 859.21 869.72 800.94 849.92 0 +3.75(+0.44%)
Nov 20, 2008 878.48 904.93 831.22 846.17 0 -38.43(-4.34%)
Nov 19, 2008 917.20 939.74 880.35 884.59 0 -31.90(-3.48%)
Nov 18, 2008 914.99 941.81 889.52 916.50 0 -2.04(-0.22%)
Nov 17, 2008 918.21 944.18 906.11 918.53 0 -12.27(-1.32%)
Nov 14, 2008 939.04 967.17 917.69 930.81 0 -28.91(-3.01%)
Nov 13, 2008 918.10 964.39 886.04 959.72 0 +42.82(+4.67%)
Nov 12, 2008 938.58 956.33 909.85 916.90 0 -29.34(-3.10%)
Nov 11, 2008 947.89 970.26 928.15 946.24 0 -3.89(-0.41%)
Nov 10, 2008 968.65 977.81 934.10 950.12 0 -2.89(-0.30%)
Nov 07, 2008 940.31 966.95 923.82 953.02 0 +23.84(+2.57%)
Nov 06, 2008 934.39 954.50 913.03 929.18 0 -6.45(-0.69%)
Nov 05, 2008 966.22 981.61 929.91 935.64 0 -51.04(-5.17%)
Nov 04, 2008 974.66 998.38 954.51 986.67 0 +30.77(+3.22%)
Nov 03, 2008 954.82 969.90 933.05 955.91 0 +0.12(+0.01%)
Oct 31, 2008 930.38 968.98 918.51 955.79 0 +26.01(+2.80%)
Oct 30, 2008 907.00 939.49 888.17 929.78 0 +44.03(+4.97%)
Oct 29, 2008 872.47 916.20 852.36 885.75 0 +10.65(+1.22%)
Oct 28, 2008 852.32 888.38 816.51 875.10 0 +41.22(+4.94%)
Oct 27, 2008 845.42 873.97 823.19 833.88 0 -22.23(-2.60%)
Oct 24, 2008 838.55 885.19 822.23 856.10 0 -26.65(-3.02%)
Oct 23, 2008 902.78 921.86 848.79 882.75 0 -13.97(-1.56%)
Oct 22, 2008 914.24 927.63 878.47 896.72 0 -35.99(-3.86%)
Oct 21, 2008 945.32 969.18 917.99 932.71 0 -29.27(-3.04%)
Oct 20, 2008 938.42 968.33 917.15 961.98 0 +38.63(+4.18%)
Oct 17, 2008 908.85 970.47 893.46 923.35 0 -1.74(-0.19%)
Oct 16, 2008 884.89 938.88 862.66 925.09 0 +43.22(+4.90%)
Oct 15, 2008 946.94 959.16 875.81 881.87 0 -70.03(-7.36%)
Oct 14, 2008 975.04 997.07 935.03 951.89 0 -5.79(-0.60%)
Oct 13, 2008 904.64 966.62 885.01 957.68 0 +96.65(+11.23%)
Oct 10, 2008 863.38 902.64 796.41 861.03 0 -25.65(-2.89%)
Oct 09, 2008 955.54 972.65 873.05 886.68 0 -58.70(-6.21%)
Oct 08, 2008 945.13 986.13 914.92 945.38 0 -5.66(-0.60%)
Oct 07, 2008 973.87 1000 943.17 951.03 0 -19.96(-2.06%)
Oct 06, 2008 1013 1021 917.85 970.99 0 -60.01(-5.82%)
Oct 03, 2008 1049 1075 1025 1031 0 -6.08(-0.59%)
Oct 02, 2008 1065 1076 1029 1037 0 -35.88(-3.34%)
Oct 01, 2008 1064 1089 1049 1073 0 +9.64(+0.91%)
Sep 30, 2008 1053 1081 1027 1063 0 +18.06(+1.73%)
Sep 29, 2008 1083 1100 1031 1045 0 -57.32(-5.20%)
Sep 26, 2008 1091 1125 1076 1103 0 +3.08(+0.28%)
Sep 25, 2008 1087 1114 1080 1100 0 +15.41(+1.42%)
Sep 24, 2008 1078 1103 1062 1084 0 +13.04(+1.22%)
Sep 23, 2008 1082 1101 1061 1071 0 -1.91(-0.18%)
Sep 22, 2008 1101 1113 1066 1073 0 -32.05(-2.90%)
Sep 19, 2008 1112 1133 1061 1105 0 +24.18(+2.24%)
Sep 18, 2008 1067 1098 1043 1081 0 +26.04(+2.47%)
Sep 17, 2008 1076 1094 1046 1055 0 -37.08(-3.40%)
Sep 16, 2008 1066 1109 1055 1092 0 +11.60(+1.07%)
Sep 15, 2008 1071 1104 1062 1080 0 -22.93(-2.08%)
Sep 12, 2008 1098 1119 1087 1103 0 +2.18(+0.20%)
Sep 11, 2008 1077 1111 1069 1101 0 +15.14(+1.39%)
Sep 10, 2008 1095 1105 1077 1086 0 -3.46(-0.32%)
Sep 09, 2008 1101 1114 1082 1089 0 -15.85(-1.43%)
Sep 08, 2008 1117 1126 1092 1105 0 +2.41(+0.22%)
Sep 05, 2008 1110 1122 1087 1103 0 -14.58(-1.30%)
Sep 04, 2008 1128 1139 1106 1117 0 -14.62(-1.29%)
Sep 03, 2008 1126 1146 1108 1132 0 -5.93(-0.52%)
Sep 02, 2008 1145 1163 1128 1138 0 -2.25(-0.20%)
Sep 01, 2008 1151 1160 1129 1140 0 +0.00(+0.00%)
Aug 29, 2008 1151 1160 1129 1140 0 -17.41(-1.50%)
Aug 28, 2008 1151 1166 1142 1158 0 +8.34(+0.73%)
Aug 27, 2008 1146 1162 1133 1149 0 +3.50(+0.31%)
Aug 26, 2008 1146 1161 1137 1146 0 -1.67(-0.15%)
Aug 25, 2008 1157 1164 1137 1147 0 -35.34(-2.99%)
Aug 22, 2008 1175 1192 1166 1183 0 +10.55(+0.90%)
Aug 21, 2008 1177 1187 1159 1172 0 -6.89(-0.58%)
Aug 20, 2008 1191 1201 1169 1179 0 -8.86(-0.75%)
Aug 19, 2008 1194 1204 1175 1188 0 -16.46(-1.37%)
Aug 18, 2008 1218 1226 1195 1204 0 -12.89(-1.06%)
Aug 15, 2008 1218 1233 1202 1217 0 +4.29(+0.35%)
Aug 14, 2008 1199 1223 1187 1213 0 +15.06(+1.26%)
Aug 13, 2008 1194 1211 1181 1198 0 -4.60(-0.38%)
Aug 12, 2008 1207 1220 1192 1203 0 -8.25(-0.68%)
Aug 11, 2008 1206 1222 1189 1211 0 +4.93(+0.41%)
Aug 08, 2008 1182 1216 1174 1206 0 +27.37(+2.32%)
Aug 07, 2008 1199 1216 1170 1178 0 -42.20(-3.46%)
Aug 06, 2008 1200 1229 1190 1221 0 +16.61(+1.38%)
Aug 05, 2008 1190 1211 1180 1204 0 +20.27(+1.71%)
Aug 04, 2008 1183 1196 1167 1184 0 -5.51(-0.46%)
Aug 01, 2008 1188 1208 1170 1189 0 +11.54(+0.98%)
Jul 31, 2008 1166 1198 1152 1178 0 +22.56(+1.95%)
Jul 30, 2008 1166 1181 1137 1155 0 -5.81(-0.50%)
Jul 29, 2008 1165 1180 1145 1161 0 +0.28(+0.02%)
Jul 28, 2008 1174 1187 1152 1161 0 -12.94(-1.10%)
Jul 25, 2008 1162 1183 1151 1174 0 +21.46(+1.86%)
Jul 24, 2008 1164 1178 1143 1152 0 -17.14(-1.47%)
Jul 23, 2008 1152 1180 1141 1169 0 +12.30(+1.06%)
Jul 22, 2008 1138 1165 1129 1157 0 +10.45(+0.91%)
Jul 21, 2008 1146 1172 1133 1147 0 +6.40(+0.56%)
Jul 18, 2008 1133 1168 1119 1140 0 +3.56(+0.31%)
Jul 17, 2008 1134 1155 1114 1137 0 -0.32(-0.03%)
Jul 16, 2008 1132 1150 1118 1137 0 +6.21(+0.55%)
Jul 15, 2008 1117 1144 1109 1131 0 +4.54(+0.40%)
Jul 14, 2008 1133 1143 1113 1126 0 -7.87(-0.69%)
Jul 11, 2008 1142 1160 1119 1134 0 -30.32(-2.60%)
Jul 10, 2008 1157 1177 1145 1164 0 +7.34(+0.63%)
Jul 09, 2008 1164 1184 1150 1157 0 +0.59(+0.05%)
Jul 08, 2008 1124 1159 1115 1156 0 +31.56(+2.81%)
Jul 07, 2008 1142 1153 1110 1125 0 -35.73(-3.08%)
Jul 04, 2008 1168 1177 1148 1161 0 +0.00(+0.00%)
Jul 03, 2008 1168 1177 1148 1161 0 -10.14(-0.87%)
Jul 02, 2008 1173 1191 1162 1171 0 -4.39(-0.37%)
Jul 01, 2008 1163 1183 1148 1175 0 +11.66(+1.00%)
Jun 30, 2008 1156 1179 1147 1164 0 +9.33(+0.81%)
Jun 27, 2008 1153 1171 1141 1154 0 -5.35(-0.46%)
Jun 26, 2008 1160 1179 1146 1160 0 -2.74(-0.24%)
Jun 25, 2008 1150 1174 1141 1162 0 +16.18(+1.41%)
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.