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

Drugs Wholesale Sector (CIX: MSECTOR756 )

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 (%)
Apr 30, 2018 3408 3434 3340 3347 0 -57.03(-1.68%)
Apr 27, 2018 3342 3419 3321 3404 0 +59.91(+1.79%)
Apr 26, 2018 3324 3357 3281 3344 0 +41.79(+1.27%)
Apr 25, 2018 3235 3314 3228 3302 0 +53.69(+1.65%)
Apr 24, 2018 3283 3321 3224 3248 0 +0.87(+0.03%)
Apr 23, 2018 3232 3269 3217 3247 0 +23.46(+0.73%)
Apr 20, 2018 3258 3266 3195 3224 0 -25.56(-0.79%)
Apr 19, 2018 3282 3288 3221 3249 0 -48.82(-1.48%)
Apr 18, 2018 3288 3339 3270 3298 0 +24.26(+0.74%)
Apr 17, 2018 3246 3292 3233 3274 0 +48.76(+1.51%)
Apr 16, 2018 3150 3286 3103 3225 0 +83.61(+2.66%)
Apr 13, 2018 3201 3213 3113 3142 0 -54.75(-1.71%)
Apr 12, 2018 3230 3247 3176 3196 0 -18.97(-0.59%)
Apr 11, 2018 3183 3246 3173 3215 0 +1.38(+0.04%)
Apr 10, 2018 3175 3239 3161 3214 0 +72.06(+2.29%)
Apr 09, 2018 3139 3186 3113 3142 0 +17.14(+0.55%)
Apr 06, 2018 3163 3192 3104 3125 0 -65.18(-2.04%)
Apr 05, 2018 3160 3217 3133 3190 0 +37.13(+1.18%)
Apr 04, 2018 3068 3169 3062 3153 0 +49.61(+1.60%)
Apr 03, 2018 3099 3123 3043 3103 0 +23.35(+0.76%)
Apr 02, 2018 3141 3181 3036 3080 0 -62.23(-1.98%)
Mar 29, 2018 3142 3142 3142 3142 0 +14.86(+0.48%)
Mar 28, 2018 3094 3158 3090 3127 0 +45.57(+1.48%)
Mar 27, 2018 3118 3136 3063 3082 0 -31.85(-1.02%)
Mar 26, 2018 3129 3141 3057 3114 0 +18.86(+0.61%)
Mar 23, 2018 3165 3185 3089 3095 0 -57.35(-1.82%)
Mar 22, 2018 3201 3225 3140 3152 0 -73.90(-2.29%)
Mar 21, 2018 3204 3273 3194 3226 0 +23.79(+0.74%)
Mar 20, 2018 3338 3355 3178 3202 0 -131.63(-3.95%)
Mar 19, 2018 3417 3424 3327 3334 0 -89.84(-2.62%)
Mar 16, 2018 3444 3465 3409 3424 0 -14.74(-0.43%)
Mar 15, 2018 3485 3510 3433 3438 0 -44.00(-1.26%)
Mar 14, 2018 3536 3553 3459 3482 0 -43.50(-1.23%)
Mar 13, 2018 3532 3561 3517 3526 0 -0.42(-0.01%)
Mar 12, 2018 3485 3540 3477 3526 0 +47.08(+1.35%)
Mar 09, 2018 3445 3489 3432 3479 0 +49.08(+1.43%)
Mar 08, 2018 3408 3454 3393 3430 0 +32.22(+0.95%)
Mar 07, 2018 3398 3411 3389 3398 0 +17.78(+0.53%)
Mar 06, 2018 3394 3408 3347 3380 0 +0.03(+0.00%)
Mar 05, 2018 3327 3397 3310 3380 0 +35.62(+1.07%)
Mar 02, 2018 3271 3355 3259 3344 0 +55.24(+1.68%)
Mar 01, 2018 3340 3362 3262 3289 0 -49.63(-1.49%)
Feb 28, 2018 3393 3442 3319 3339 0 -49.22(-1.45%)
Feb 27, 2018 3431 3452 3325 3388 0 -39.42(-1.15%)
Feb 26, 2018 3377 3445 3365 3427 0 +52.32(+1.55%)
Feb 23, 2018 3332 3390 3314 3375 0 +59.75(+1.80%)
Feb 22, 2018 3342 3377 3301 3315 0 -19.94(-0.60%)
Feb 21, 2018 3338 3379 3320 3335 0 -5.20(-0.16%)
Feb 20, 2018 3340 3365 3303 3341 0 -13.01(-0.39%)
Feb 16, 2018 3354 3354 3354 3354 0 +36.57(+1.10%)
Feb 15, 2018 3309 3330 3259 3317 0 +26.70(+0.81%)
Feb 14, 2018 3234 3319 3216 3290 0 +41.15(+1.27%)
Feb 13, 2018 3279 3296 3208 3249 0 +14.28(+0.44%)
Feb 12, 2018 3229 3285 3201 3235 0 +23.94(+0.75%)
Feb 09, 2018 3271 3281 3105 3211 0 -25.45(-0.79%)
Feb 08, 2018 3283 3356 3221 3236 0 -36.60(-1.12%)
Feb 07, 2018 3233 3324 3216 3273 0 +26.85(+0.83%)
Feb 06, 2018 3199 3293 3121 3246 0 -33.74(-1.03%)
Feb 05, 2018 3351 3377 3231 3280 0 -89.01(-2.64%)
Feb 02, 2018 3466 3471 3362 3369 0 -115.12(-3.30%)
Feb 01, 2018 3473 3528 3396 3484 0 -55.26(-1.56%)
Jan 31, 2018 3637 3645 3521 3539 0 -74.59(-2.06%)
Jan 30, 2018 3577 3641 3544 3614 0 -78.57(-2.13%)
Jan 29, 2018 3675 3732 3664 3692 0 +9.11(+0.25%)
Jan 26, 2018 3652 3698 3643 3683 0 +40.81(+1.12%)
Jan 25, 2018 3643 3659 3605 3642 0 -6.09(-0.17%)
Jan 24, 2018 3613 3688 3596 3649 0 +71.38(+2.00%)
Jan 23, 2018 3590 3614 3548 3577 0 -10.72(-0.30%)
Jan 22, 2018 3521 3602 3512 3588 0 +71.57(+2.04%)
Jan 19, 2018 3528 3561 3487 3516 0 -7.53(-0.21%)
Jan 18, 2018 3538 3548 3482 3524 0 -24.01(-0.68%)
Jan 17, 2018 3512 3570 3502 3548 0 +35.23(+1.00%)
Jan 16, 2018 3464 3542 3458 3513 0 +56.59(+1.64%)
Jan 12, 2018 3456 3456 3456 3456 0 +73.14(+2.16%)
Jan 11, 2018 3352 3389 3322 3383 0 +36.85(+1.10%)
Jan 10, 2018 3332 3355 3296 3346 0 +1.34(+0.04%)
Jan 09, 2018 3297 3359 3273 3345 0 +42.95(+1.30%)
Jan 08, 2018 3251 3322 3229 3302 0 +51.21(+1.58%)
Jan 05, 2018 3232 3263 3207 3251 0 +24.95(+0.77%)
Jan 04, 2018 3234 3261 3174 3226 0 -2.78(-0.09%)
Jan 03, 2018 3234 3256 3193 3228 0 -22.00(-0.68%)
Jan 02, 2018 3195 3254 3189 3250 0 +73.13(+2.30%)
Dec 29, 2017 3177 3177 3177 3177 0 -34.45(-1.07%)
Dec 28, 2017 3225 3237 3186 3212 0 -12.42(-0.39%)
Dec 27, 2017 3247 3250 3209 3224 0 -20.15(-0.62%)
Dec 26, 2017 3229 3268 3211 3244 0 +16.08(+0.50%)
Dec 22, 2017 3249 3259 3203 3228 0 -7.33(-0.23%)
Dec 21, 2017 3261 3279 3224 3236 0 -24.75(-0.76%)
Dec 20, 2017 3255 3281 3237 3260 0 +12.18(+0.37%)
Dec 19, 2017 3232 3278 3222 3248 0 +15.00(+0.46%)
Dec 18, 2017 3235 3251 3189 3233 0 -29.13(-0.89%)
Dec 15, 2017 3198 3308 3166 3262 0 +102.43(+3.24%)
Dec 14, 2017 3154 3232 3142 3160 0 +16.99(+0.54%)
Dec 13, 2017 3120 3172 3113 3143 0 +16.64(+0.53%)
Dec 12, 2017 3125 3144 3102 3126 0 +15.88(+0.51%)
Dec 11, 2017 3091 3129 3072 3110 0 +27.37(+0.89%)
Dec 08, 2017 3073 3097 3036 3083 0 +37.65(+1.24%)
Dec 07, 2017 3064 3087 3025 3045 0 -15.25(-0.50%)
Dec 06, 2017 3071 3100 3044 3061 0 -10.30(-0.34%)
Dec 05, 2017 3112 3119 3024 3071 0 -39.42(-1.27%)
Dec 04, 2017 3012 3132 2999 3110 0 +94.65(+3.14%)
Dec 01, 2017 3017 3038 2942 3016 0 -18.50(-0.61%)
Nov 30, 2017 3047 3072 2985 3034 0 +0.28(+0.01%)
Nov 29, 2017 3010 3087 2998 3034 0 +33.81(+1.13%)
Nov 28, 2017 2937 3004 2922 3000 0 +68.23(+2.33%)
Nov 27, 2017 2930 2956 2913 2932 0 -1.37(-0.05%)
Nov 24, 2017 2957 2965 2917 2933 0 -18.07(-0.61%)
Nov 22, 2017 2898 2975 2891 2951 0 +60.37(+2.09%)
Nov 21, 2017 2832 2899 2822 2891 0 +68.66(+2.43%)
Nov 20, 2017 2864 2886 2794 2822 0 -70.48(-2.44%)
Nov 17, 2017 2888 2916 2861 2893 0 -14.46(-0.50%)
Nov 16, 2017 2847 2923 2834 2907 0 +64.15(+2.26%)
Nov 15, 2017 2791 2859 2772 2843 0 +36.84(+1.31%)
Nov 14, 2017 2833 2842 2782 2806 0 -31.29(-1.10%)
Nov 13, 2017 2829 2886 2797 2837 0 +5.12(+0.18%)
Nov 10, 2017 2864 2896 2814 2832 0 -45.18(-1.57%)
Nov 09, 2017 2879 2924 2863 2878 0 -7.08(-0.25%)
Nov 08, 2017 2844 2906 2821 2885 0 +38.29(+1.35%)
Nov 07, 2017 2838 2879 2821 2846 0 +14.21(+0.50%)
Nov 06, 2017 2851 2865 2779 2832 0 -39.70(-1.38%)
Nov 03, 2017 2836 2895 2828 2872 0 +12.97(+0.45%)
Nov 02, 2017 2931 2965 2817 2859 0 -70.89(-2.42%)
Nov 01, 2017 2921 2978 2895 2930 0 +9.42(+0.32%)
Oct 31, 2017 2898 2981 2871 2920 0 +28.40(+0.98%)
Oct 30, 2017 2885 2927 2871 2892 0 -3.82(-0.13%)
Oct 27, 2017 3006 3014 2866 2896 0 -114.75(-3.81%)
Oct 26, 2017 3226 3287 2983 3010 0 -121.82(-3.89%)
Oct 25, 2017 3120 3151 3098 3132 0 +19.32(+0.62%)
Oct 24, 2017 3108 3139 3072 3113 0 +0.01(+0.00%)
Oct 23, 2017 3141 3152 3103 3113 0 -30.14(-0.96%)
Oct 20, 2017 3137 3166 3127 3143 0 +17.63(+0.56%)
Oct 19, 2017 3064 3135 3060 3125 0 +62.95(+2.06%)
Oct 18, 2017 3075 3112 3052 3062 0 -9.18(-0.30%)
Oct 17, 2017 3060 3093 3037 3072 0 +6.82(+0.22%)
Oct 16, 2017 3062 3118 3044 3065 0 -8.19(-0.27%)
Oct 13, 2017 3121 3138 3026 3073 0 -56.03(-1.79%)
Oct 12, 2017 3110 3148 3100 3129 0 +19.09(+0.61%)
Oct 11, 2017 3094 3120 3087 3110 0 +9.07(+0.29%)
Oct 10, 2017 3090 3123 3074 3101 0 +35.68(+1.16%)
Oct 09, 2017 3119 3138 3032 3065 0 -50.40(-1.62%)
Oct 06, 2017 3162 3213 3062 3116 0 -43.04(-1.36%)
Oct 05, 2017 3160 3180 3143 3159 0 +16.98(+0.54%)
Oct 04, 2017 3146 3185 3133 3142 0 -5.08(-0.16%)
Oct 03, 2017 3169 3180 3127 3147 0 -21.52(-0.68%)
Oct 02, 2017 3145 3185 3132 3168 0 +31.21(+0.99%)
Sep 29, 2017 3135 3178 3117 3137 0 +12.59(+0.40%)
Sep 28, 2017 3154 3161 3102 3124 0 -43.77(-1.38%)
Sep 27, 2017 3155 3177 3130 3168 0 +18.34(+0.58%)
Sep 26, 2017 3137 3168 3131 3150 0 +18.21(+0.58%)
Sep 25, 2017 3105 3143 3098 3132 0 +9.74(+0.31%)
Sep 22, 2017 3106 3133 3090 3122 0 +17.36(+0.56%)
Sep 21, 2017 3078 3125 3069 3105 0 +25.43(+0.83%)
Sep 20, 2017 3064 3093 3041 3079 0 +22.82(+0.75%)
Sep 19, 2017 3095 3108 3048 3056 0 -21.56(-0.70%)
Sep 18, 2017 3117 3126 3070 3078 0 -29.54(-0.95%)
Sep 15, 2017 3113 3132 3083 3107 0 -5.68(-0.18%)
Sep 14, 2017 3167 3175 3105 3113 0 -103.94(-3.23%)
Sep 13, 2017 3199 3224 3183 3217 0 +9.93(+0.31%)
Sep 12, 2017 3234 3242 3156 3207 0 -29.83(-0.92%)
Sep 11, 2017 3209 3251 3195 3237 0 +51.99(+1.63%)
Sep 08, 2017 3198 3245 3179 3185 0 -3.49(-0.11%)
Sep 07, 2017 3136 3199 3128 3188 0 +52.86(+1.69%)
Sep 06, 2017 3123 3141 3083 3136 0 +59.07(+1.92%)
Sep 05, 2017 3085 3108 3054 3077 0 -22.42(-0.72%)
Sep 01, 2017 3098 3119 3085 3099 0 +8.60(+0.28%)
Aug 31, 2017 3049 3110 3043 3090 0 +48.31(+1.59%)
Aug 30, 2017 3037 3051 3021 3042 0 -0.52(-0.02%)
Aug 29, 2017 3036 3059 3027 3043 0 -10.46(-0.34%)
Aug 28, 2017 3049 3062 3027 3053 0 +15.39(+0.51%)
Aug 25, 2017 3043 3055 3031 3038 0 +2.90(+0.10%)
Aug 24, 2017 3039 3058 3023 3035 0 +5.18(+0.17%)
Aug 23, 2017 3035 3051 3011 3030 0 -16.77(-0.55%)
Aug 22, 2017 3003 3059 2992 3046 0 +48.81(+1.63%)
Aug 21, 2017 2992 3016 2975 2998 0 +22.07(+0.74%)
Aug 18, 2017 2991 3008 2965 2975 0 -24.90(-0.83%)
Aug 17, 2017 3017 3057 2995 3000 0 -24.65(-0.81%)
Aug 16, 2017 3049 3062 3006 3025 0 -11.88(-0.39%)
Aug 15, 2017 3053 3064 3029 3037 0 -7.97(-0.26%)
Aug 14, 2017 3094 3109 3031 3045 0 -31.49(-1.02%)
Aug 11, 2017 3082 3102 3058 3076 0 -1.63(-0.05%)
Aug 10, 2017 3115 3127 3069 3078 0 -51.53(-1.65%)
Aug 09, 2017 3163 3167 3103 3130 0 -46.51(-1.46%)
Aug 08, 2017 3161 3216 3146 3176 0 +15.06(+0.48%)
Aug 07, 2017 3148 3169 3122 3161 0 +12.73(+0.40%)
Aug 04, 2017 3175 3184 3121 3148 0 -15.15(-0.48%)
Aug 03, 2017 3211 3238 3125 3163 0 -135.79(-4.12%)
Aug 02, 2017 3307 3338 3214 3299 0 -111.75(-3.28%)
Aug 01, 2017 3443 3448 3394 3411 0 -11.65(-0.34%)
Jul 31, 2017 3443 3455 3413 3423 0 -14.02(-0.41%)
Jul 28, 2017 3421 3448 3377 3437 0 +21.45(+0.63%)
Jul 27, 2017 3414 3451 3343 3415 0 -58.66(-1.69%)
Jul 26, 2017 3479 3500 3443 3474 0 -22.65(-0.65%)
Jul 25, 2017 3474 3509 3456 3496 0 +29.93(+0.86%)
Jul 24, 2017 3432 3486 3424 3467 0 +25.53(+0.74%)
Jul 21, 2017 3450 3465 3422 3441 0 -9.65(-0.28%)
Jul 20, 2017 3443 3482 3430 3451 0 +9.59(+0.28%)
Jul 19, 2017 3459 3464 3405 3441 0 -5.89(-0.17%)
Jul 18, 2017 3490 3495 3434 3447 0 -50.94(-1.46%)
Jul 17, 2017 3498 3521 3481 3498 0 +2.27(+0.06%)
Jul 14, 2017 3478 3510 3465 3496 0 +18.41(+0.53%)
Jul 13, 2017 3485 3498 3455 3477 0 -0.45(-0.01%)
Jul 12, 2017 3473 3500 3461 3478 0 +27.25(+0.79%)
Jul 11, 2017 3451 3462 3417 3450 0 +1.76(+0.05%)
Jul 10, 2017 3454 3484 3434 3449 0 -15.78(-0.46%)
Jul 07, 2017 3446 3477 3429 3464 0 +31.26(+0.91%)
Jul 06, 2017 3484 3507 3421 3433 0 -64.87(-1.85%)
Jul 05, 2017 3483 3514 3465 3498 0 +16.18(+0.46%)
Jul 03, 2017 3489 3517 3472 3482 0 +7.25(+0.21%)
Jun 30, 2017 3485 3500 3448 3475 0 -4.24(-0.12%)
Jun 29, 2017 3523 3544 3459 3479 0 -44.38(-1.26%)
Jun 28, 2017 3541 3562 3514 3523 0 +5.21(+0.15%)
Jun 27, 2017 3535 3571 3507 3518 0 -21.66(-0.61%)
Jun 26, 2017 3544 3565 3524 3540 0 +1.32(+0.04%)
Jun 23, 2017 3518 3552 3490 3538 0 +24.77(+0.70%)
Jun 22, 2017 3468 3552 3462 3514 0 +49.18(+1.42%)
Jun 21, 2017 3412 3471 3398 3464 0 +55.68(+1.63%)
Jun 20, 2017 3416 3441 3398 3409 0 -14.57(-0.43%)
Jun 19, 2017 3382 3433 3364 3423 0 +46.88(+1.39%)
Jun 16, 2017 3440 3446 3347 3376 0 -60.95(-1.77%)
Jun 15, 2017 3403 3453 3382 3437 0 +14.87(+0.43%)
Jun 14, 2017 3407 3448 3390 3422 0 +25.99(+0.77%)
Jun 13, 2017 3393 3407 3369 3397 0 +13.22(+0.39%)
Jun 12, 2017 3390 3422 3367 3383 0 -10.35(-0.30%)
Jun 09, 2017 3365 3401 3355 3394 0 +25.34(+0.75%)
Jun 08, 2017 3369 3388 3347 3368 0 +5.47(+0.16%)
Jun 07, 2017 3369 3374 3341 3363 0 -0.97(-0.03%)
Jun 06, 2017 3415 3424 3343 3364 0 -59.86(-1.75%)
Jun 05, 2017 3433 3440 3390 3424 0 -22.89(-0.66%)
Jun 02, 2017 3439 3461 3417 3447 0 +10.76(+0.31%)
Jun 01, 2017 3376 3442 3359 3436 0 +55.47(+1.64%)
May 31, 2017 3347 3384 3334 3380 0 +26.13(+0.78%)
May 30, 2017 3329 3373 3321 3354 0 +12.57(+0.38%)
May 26, 2017 3353 3370 3337 3342 0 -15.53(-0.46%)
May 25, 2017 3336 3374 3326 3357 0 +25.21(+0.76%)
May 24, 2017 3296 3352 3282 3332 0 +32.09(+0.97%)
May 23, 2017 3309 3334 3279 3300 0 +8.63(+0.26%)
May 22, 2017 3268 3337 3264 3291 0 +22.59(+0.69%)
May 19, 2017 3242 3307 3225 3269 0 +135.56(+4.33%)
May 18, 2017 3135 3175 3113 3133 0 +1.08(+0.03%)
May 17, 2017 3196 3191 3126 3132 0 -65.35(-2.04%)
May 16, 2017 3215 3219 3177 3197 0 -15.45(-0.48%)
May 15, 2017 3189 3245 3183 3213 0 +18.56(+0.58%)
May 12, 2017 3199 3209 3179 3194 0 -10.65(-0.33%)
May 11, 2017 3163 3217 3152 3205 0 +33.61(+1.06%)
May 10, 2017 3157 3184 3144 3171 0 +9.82(+0.31%)
May 09, 2017 3141 3174 3134 3161 0 +29.63(+0.95%)
May 08, 2017 3130 3154 3106 3132 0 +7.39(+0.24%)
May 05, 2017 3129 3156 3095 3124 0 +13.12(+0.42%)
May 04, 2017 3060 3148 3050 3111 0 +64.06(+2.10%)
May 03, 2017 3058 3066 3022 3047 0 -16.31(-0.53%)
May 02, 2017 3058 3076 3017 3064 0 +15.92(+0.52%)
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.