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 (%)
Aug 31, 2018 6224 6224 6224 6224 0 -43.33(-0.69%)
Aug 30, 2018 6270 6330 6217 6267 0 -4.77(-0.08%)
Aug 29, 2018 6303 6336 6220 6272 0 -18.79(-0.30%)
Aug 28, 2018 6272 6365 6259 6291 0 +41.56(+0.67%)
Aug 27, 2018 6252 6291 6213 6249 0 +18.23(+0.29%)
Aug 24, 2018 6228 6288 6173 6231 0 +5.45(+0.09%)
Aug 23, 2018 6249 6268 6197 6225 0 -41.85(-0.67%)
Aug 22, 2018 6278 6303 6195 6267 0 -10.61(-0.17%)
Aug 21, 2018 6280 6336 6228 6278 0 +24.63(+0.39%)
Aug 20, 2018 6200 6284 6122 6253 0 +70.51(+1.14%)
Aug 17, 2018 6123 6213 6080 6183 0 +57.59(+0.94%)
Aug 16, 2018 6094 6213 6046 6125 0 +63.80(+1.05%)
Aug 15, 2018 6075 6087 5975 6061 0 -36.62(-0.60%)
Aug 14, 2018 6014 6116 5987 6098 0 +98.67(+1.64%)
Aug 13, 2018 6089 6109 5949 5999 0 -91.69(-1.51%)
Aug 10, 2018 6090 6155 6040 6091 0 -22.49(-0.37%)
Aug 09, 2018 6101 6166 6042 6113 0 -0.32(-0.01%)
Aug 08, 2018 6065 6155 6011 6114 0 +39.96(+0.66%)
Aug 07, 2018 6178 6200 6020 6074 0 -81.46(-1.32%)
Aug 06, 2018 6057 6177 5986 6155 0 +110.61(+1.83%)
Aug 03, 2018 5907 6102 5832 6045 0 +140.77(+2.38%)
Aug 02, 2018 5875 6031 5643 5904 0 +38.38(+0.65%)
Aug 01, 2018 6022 6060 5839 5865 0 -157.06(-2.61%)
Jul 31, 2018 6027 6059 5910 6022 0 -8.76(-0.15%)
Jul 30, 2018 6004 6102 5948 6031 0 +33.52(+0.56%)
Jul 27, 2018 6065 6068 5940 5998 0 -65.81(-1.09%)
Jul 26, 2018 6101 6148 5963 6064 0 -30.74(-0.50%)
Jul 25, 2018 5838 6211 5786 6094 0 +585.96(+10.64%)
Jul 24, 2018 5567 5589 5481 5508 0 -32.00(-0.58%)
Jul 23, 2018 5601 5624 5524 5540 0 -63.55(-1.13%)
Jul 20, 2018 5713 5721 5573 5604 0 -104.50(-1.83%)
Jul 19, 2018 5646 5728 5612 5708 0 +45.69(+0.81%)
Jul 18, 2018 5706 5721 5613 5663 0 -41.26(-0.72%)
Jul 17, 2018 5635 5741 5631 5704 0 +53.86(+0.95%)
Jul 16, 2018 5703 5730 5582 5650 0 -38.57(-0.68%)
Jul 13, 2018 5719 5774 5624 5689 0 -53.01(-0.92%)
Jul 12, 2018 5767 5814 5618 5742 0 -28.17(-0.49%)
Jul 11, 2018 5799 5875 5688 5770 0 -51.85(-0.89%)
Jul 10, 2018 5826 5879 5762 5822 0 +16.87(+0.29%)
Jul 09, 2018 5807 5854 5743 5805 0 +11.17(+0.19%)
Jul 06, 2018 5699 5836 5683 5794 0 +66.38(+1.16%)
Jul 05, 2018 5701 5749 5649 5727 0 +52.37(+0.92%)
Jul 03, 2018 5675 5675 5675 5675 0 -141.81(-2.44%)
Jul 02, 2018 5803 5914 5769 5817 0 -2.64(-0.05%)
Jun 29, 2018 5862 5926 5814 5819 0 -10.43(-0.18%)
Jun 28, 2018 5799 5853 5742 5830 0 +35.19(+0.61%)
Jun 27, 2018 5787 5912 5710 5795 0 +5.22(+0.09%)
Jun 26, 2018 5760 5871 5683 5789 0 +41.28(+0.72%)
Jun 25, 2018 5795 5874 5696 5748 0 -59.69(-1.03%)
Jun 22, 2018 5832 5903 5769 5808 0 +18.79(+0.32%)
Jun 21, 2018 5860 5880 5747 5789 0 -73.47(-1.25%)
Jun 20, 2018 5829 5883 5794 5862 0 +57.00(+0.98%)
Jun 19, 2018 5770 5832 5718 5805 0 +35.97(+0.62%)
Jun 18, 2018 5729 5790 5643 5769 0 +1.60(+0.03%)
Jun 15, 2018 5768 5776 5648 5768 0 +99.51(+1.76%)
Jun 14, 2018 5664 5730 5549 5668 0 +5.31(+0.09%)
Jun 13, 2018 5656 5717 5606 5663 0 -4.92(-0.09%)
Jun 12, 2018 5642 5717 5541 5668 0 +31.59(+0.56%)
Jun 11, 2018 5693 5711 5584 5636 0 -49.78(-0.88%)
Jun 08, 2018 5616 5730 5599 5686 0 +68.84(+1.23%)
Jun 07, 2018 5661 5703 5603 5617 0 -41.88(-0.74%)
Jun 06, 2018 5553 5685 5533 5659 0 +100.66(+1.81%)
Jun 05, 2018 5627 5653 5523 5559 0 -0.93(-0.02%)
Jun 04, 2018 5464 5584 5442 5559 0 +103.30(+1.89%)
Jun 01, 2018 5510 5529 5374 5456 0 -24.58(-0.45%)
May 31, 2018 5606 5621 5427 5481 0 -113.06(-2.02%)
May 30, 2018 5490 5634 5473 5594 0 +139.47(+2.56%)
May 29, 2018 5437 5570 5376 5454 0 -17.35(-0.32%)
May 25, 2018 5472 5472 5472 5472 0 -44.76(-0.81%)
May 24, 2018 5539 5634 5471 5516 0 -38.75(-0.70%)
May 23, 2018 5535 5653 5520 5555 0 +52.72(+0.96%)
May 22, 2018 5558 5633 5483 5502 0 -52.18(-0.94%)
May 21, 2018 5602 5634 5529 5555 0 -21.24(-0.38%)
May 18, 2018 5629 5671 5520 5576 0 -36.79(-0.66%)
May 17, 2018 5542 5689 5517 5613 0 +62.09(+1.12%)
May 16, 2018 5464 5633 5464 5551 0 +85.02(+1.56%)
May 15, 2018 5707 5739 5440 5466 0 -268.75(-4.69%)
May 14, 2018 5550 5770 5503 5734 0 +196.83(+3.55%)
May 11, 2018 5455 5572 5354 5537 0 +65.89(+1.20%)
May 10, 2018 5374 5628 5158 5472 0 +510.71(+10.29%)
May 09, 2018 5022 5033 4903 4961 0 -53.05(-1.06%)
May 08, 2018 4996 5042 4914 5014 0 -4.54(-0.09%)
May 07, 2018 4949 5040 4921 5018 0 +96.25(+1.96%)
May 04, 2018 4925 5003 4835 4922 0 -14.00(-0.28%)
May 03, 2018 4834 4955 4800 4936 0 +102.00(+2.11%)
May 02, 2018 4901 4920 4765 4834 0 -76.50(-1.56%)
May 01, 2018 4893 4927 4791 4911 0 +19.34(+0.40%)
Apr 30, 2018 5013 5022 4880 4891 0 -110.09(-2.20%)
Apr 27, 2018 5051 5119 4970 5001 0 -44.55(-0.88%)
Apr 26, 2018 5118 5162 5021 5046 0 -72.85(-1.42%)
Apr 25, 2018 4865 5207 4844 5119 0 +346.65(+7.26%)
Apr 24, 2018 4717 4802 4709 4772 0 +44.85(+0.95%)
Apr 23, 2018 4831 4848 4710 4727 0 -105.81(-2.19%)
Apr 20, 2018 4832 4882 4790 4833 0 -26.01(-0.54%)
Apr 19, 2018 4909 4922 4814 4859 0 -49.58(-1.01%)
Apr 18, 2018 4958 4989 4896 4909 0 -32.03(-0.65%)
Apr 17, 2018 4956 4997 4900 4941 0 +4.52(+0.09%)
Apr 16, 2018 4869 4975 4835 4936 0 +99.00(+2.05%)
Apr 13, 2018 4874 4890 4810 4837 0 -18.55(-0.38%)
Apr 12, 2018 4940 4950 4855 4856 0 -67.28(-1.37%)
Apr 11, 2018 4900 4975 4880 4923 0 +2.34(+0.05%)
Apr 10, 2018 4951 4980 4874 4921 0 +32.71(+0.67%)
Apr 09, 2018 4929 4957 4856 4888 0 -9.99(-0.20%)
Apr 06, 2018 4963 5026 4860 4898 0 -86.10(-1.73%)
Apr 05, 2018 4995 5030 4942 4984 0 +22.74(+0.46%)
Apr 04, 2018 4855 4976 4817 4961 0 +72.03(+1.47%)
Apr 03, 2018 4745 4894 4705 4889 0 +171.65(+3.64%)
Apr 02, 2018 4763 4839 4706 4718 0 -57.97(-1.21%)
Mar 29, 2018 4776 4776 4776 4776 0 -38.62(-0.80%)
Mar 28, 2018 4721 4856 4714 4814 0 +96.84(+2.05%)
Mar 27, 2018 4709 4763 4629 4717 0 +17.48(+0.37%)
Mar 26, 2018 4725 4753 4635 4700 0 +30.25(+0.65%)
Mar 23, 2018 4706 4786 4643 4670 0 -19.25(-0.41%)
Mar 22, 2018 4694 4799 4682 4689 0 -30.72(-0.65%)
Mar 21, 2018 4694 4752 4644 4720 0 +28.05(+0.60%)
Mar 20, 2018 4815 4829 4681 4692 0 -114.90(-2.39%)
Mar 19, 2018 4928 4948 4798 4807 0 -132.63(-2.69%)
Mar 16, 2018 4876 4986 4835 4939 0 +65.82(+1.35%)
Mar 15, 2018 4899 4938 4841 4873 0 -21.51(-0.44%)
Mar 14, 2018 4861 4928 4845 4895 0 +65.30(+1.35%)
Mar 13, 2018 4888 4909 4808 4830 0 -36.13(-0.74%)
Mar 12, 2018 4937 4943 4836 4866 0 -26.48(-0.54%)
Mar 09, 2018 4905 4965 4853 4892 0 +34.31(+0.71%)
Mar 08, 2018 4849 4909 4807 4858 0 +7.49(+0.15%)
Mar 07, 2018 4852 4880 4850 4850 0 +38.64(+0.80%)
Mar 06, 2018 4829 4861 4714 4812 0 +2.19(+0.05%)
Mar 05, 2018 4706 4837 4670 4810 0 +94.64(+2.01%)
Mar 02, 2018 4519 4720 4495 4715 0 +161.51(+3.55%)
Mar 01, 2018 4566 4619 4516 4553 0 -15.00(-0.33%)
Feb 28, 2018 4667 4704 4536 4568 0 -86.56(-1.86%)
Feb 27, 2018 4772 4830 4647 4655 0 -118.05(-2.47%)
Feb 26, 2018 4715 4821 4694 4773 0 +76.97(+1.64%)
Feb 23, 2018 4696 4721 4635 4696 0 +29.19(+0.63%)
Feb 22, 2018 4620 4697 4606 4667 0 +62.95(+1.37%)
Feb 21, 2018 4646 4701 4599 4604 0 -51.12(-1.10%)
Feb 20, 2018 4687 4737 4629 4655 0 -36.11(-0.77%)
Feb 16, 2018 4691 4691 4691 4691 0 +34.53(+0.74%)
Feb 15, 2018 4610 4677 4586 4657 0 +58.25(+1.27%)
Feb 14, 2018 4432 4616 4406 4598 0 +116.69(+2.60%)
Feb 13, 2018 4547 4567 4449 4482 0 -66.24(-1.46%)
Feb 12, 2018 4572 4589 4497 4548 0 -5.99(-0.13%)
Feb 09, 2018 4677 4728 4431 4554 0 -80.92(-1.75%)
Feb 08, 2018 4753 4779 4603 4635 0 -139.60(-2.92%)
Feb 07, 2018 4857 4922 4770 4774 0 +72.88(+1.55%)
Feb 06, 2018 4551 4891 4496 4702 0 +91.34(+1.98%)
Feb 05, 2018 4621 4693 4531 4610 0 -44.23(-0.95%)
Feb 02, 2018 4762 4791 4641 4654 0 -165.39(-3.43%)
Feb 01, 2018 5174 5260 4769 4820 0 -326.20(-6.34%)
Jan 31, 2018 5265 5286 5090 5146 0 -110.11(-2.09%)
Jan 30, 2018 5351 5386 5254 5256 0 -130.09(-2.42%)
Jan 29, 2018 5413 5451 5363 5386 0 -39.20(-0.72%)
Jan 26, 2018 5471 5498 5381 5425 0 -38.55(-0.71%)
Jan 25, 2018 5539 5557 5437 5464 0 -51.65(-0.94%)
Jan 24, 2018 5494 5545 5464 5516 0 -3.54(-0.06%)
Jan 23, 2018 5466 5526 5434 5519 0 +50.40(+0.92%)
Jan 22, 2018 5455 5486 5410 5469 0 +1.69(+0.03%)
Jan 19, 2018 5388 5479 5375 5467 0 +75.70(+1.40%)
Jan 18, 2018 5417 5445 5373 5391 0 -30.28(-0.56%)
Jan 17, 2018 5399 5436 5383 5422 0 +43.32(+0.81%)
Jan 16, 2018 5382 5423 5349 5378 0 +15.18(+0.28%)
Jan 12, 2018 5363 5363 5363 5363 0 -12.85(-0.24%)
Jan 11, 2018 5310 5384 5290 5376 0 +82.73(+1.56%)
Jan 10, 2018 5241 5310 5184 5293 0 +26.93(+0.51%)
Jan 09, 2018 5314 5350 5234 5266 0 -44.96(-0.85%)
Jan 08, 2018 5317 5337 5248 5311 0 -10.17(-0.19%)
Jan 05, 2018 5371 5409 5294 5321 0 -18.94(-0.35%)
Jan 04, 2018 5296 5376 5260 5340 0 +61.76(+1.17%)
Jan 03, 2018 5277 5354 5241 5279 0 -26.10(-0.49%)
Jan 02, 2018 5327 5405 5282 5305 0 -20.14(-0.38%)
Dec 29, 2017 5325 5325 5325 5325 0 -26.98(-0.50%)
Dec 28, 2017 5363 5376 5319 5352 0 -16.31(-0.30%)
Dec 27, 2017 5397 5422 5347 5368 0 -20.63(-0.38%)
Dec 26, 2017 5335 5412 5324 5389 0 +33.45(+0.62%)
Dec 22, 2017 5336 5398 5316 5355 0 +22.53(+0.42%)
Dec 21, 2017 5317 5376 5306 5333 0 +16.23(+0.31%)
Dec 20, 2017 5351 5388 5282 5317 0 -10.58(-0.20%)
Dec 19, 2017 5414 5465 5320 5327 0 -91.38(-1.69%)
Dec 18, 2017 5424 5462 5377 5419 0 +23.61(+0.44%)
Dec 15, 2017 5393 5454 5353 5395 0 +16.40(+0.30%)
Dec 14, 2017 5440 5471 5354 5379 0 -55.00(-1.01%)
Dec 13, 2017 5451 5513 5396 5434 0 -8.21(-0.15%)
Dec 12, 2017 5383 5490 5365 5442 0 +64.22(+1.19%)
Dec 11, 2017 5432 5452 5336 5378 0 -53.33(-0.98%)
Dec 08, 2017 5409 5455 5376 5431 0 -19.18(-0.35%)
Dec 07, 2017 5446 5463 5380 5450 0 -0.13(-0.00%)
Dec 06, 2017 5429 5494 5412 5450 0 +17.27(+0.32%)
Dec 05, 2017 5511 5532 5355 5433 0 -74.40(-1.35%)
Dec 04, 2017 5510 5487 5380 5507 0 +250.71(+4.77%)
Dec 01, 2017 5339 5342 5178 5257 0 -74.70(-1.40%)
Nov 30, 2017 5356 5423 5277 5331 0 -6.57(-0.12%)
Nov 29, 2017 5224 5363 5212 5338 0 +112.34(+2.15%)
Nov 28, 2017 5117 5237 5070 5226 0 +126.58(+2.48%)
Nov 27, 2017 5126 5157 5059 5099 0 -24.77(-0.48%)
Nov 24, 2017 5061 5133 5025 5124 0 +76.46(+1.51%)
Nov 22, 2017 5017 5058 4984 5047 0 +46.79(+0.94%)
Nov 21, 2017 5013 5062 4973 5000 0 +6.34(+0.13%)
Nov 20, 2017 4964 5009 4947 4994 0 +24.34(+0.49%)
Nov 17, 2017 4900 4986 4877 4970 0 +43.14(+0.88%)
Nov 16, 2017 4838 4953 4830 4927 0 +86.49(+1.79%)
Nov 15, 2017 4832 4874 4791 4840 0 -2.26(-0.05%)
Nov 14, 2017 4884 4904 4810 4842 0 -62.30(-1.27%)
Nov 13, 2017 4801 4920 4776 4905 0 +75.87(+1.57%)
Nov 10, 2017 4863 4869 4804 4829 0 -32.65(-0.67%)
Nov 09, 2017 4871 4899 4809 4862 0 -33.93(-0.69%)
Nov 08, 2017 4948 5000 4866 4895 0 -64.45(-1.30%)
Nov 07, 2017 5028 5034 4919 4960 0 -49.91(-1.00%)
Nov 06, 2017 5000 5049 4978 5010 0 +6.43(+0.13%)
Nov 03, 2017 5046 5090 4936 5003 0 -64.83(-1.28%)
Nov 02, 2017 5357 5368 5010 5068 0 -250.06(-4.70%)
Nov 01, 2017 5334 5368 5265 5318 0 -9.97(-0.19%)
Oct 31, 2017 5304 5351 5273 5328 0 +34.76(+0.66%)
Oct 30, 2017 5362 5370 5261 5293 0 -64.06(-1.20%)
Oct 27, 2017 5289 5393 5251 5358 0 +52.88(+1.00%)
Oct 26, 2017 5469 5482 5290 5305 0 -165.46(-3.02%)
Oct 25, 2017 5393 5530 5313 5470 0 +165.92(+3.13%)
Oct 24, 2017 5269 5370 5237 5304 0 +46.84(+0.89%)
Oct 23, 2017 5323 5327 5235 5257 0 -44.92(-0.85%)
Oct 20, 2017 5319 5339 5276 5302 0 +9.70(+0.18%)
Oct 19, 2017 5262 5320 5222 5293 0 +17.60(+0.33%)
Oct 18, 2017 5271 5300 5179 5275 0 +9.71(+0.18%)
Oct 17, 2017 5293 5311 5243 5265 0 -53.50(-1.01%)
Oct 16, 2017 5330 5355 5289 5319 0 -4.81(-0.09%)
Oct 13, 2017 5335 5357 5277 5324 0 -2.81(-0.05%)
Oct 12, 2017 5306 5343 5261 5326 0 +1.18(+0.02%)
Oct 11, 2017 5299 5337 5265 5325 0 +21.46(+0.40%)
Oct 10, 2017 5285 5344 5234 5304 0 +24.62(+0.47%)
Oct 09, 2017 5304 5333 5263 5279 0 -18.10(-0.34%)
Oct 06, 2017 5417 5455 5265 5297 0 -131.43(-2.42%)
Oct 05, 2017 5464 5497 5406 5429 0 -29.22(-0.54%)
Oct 04, 2017 5425 5539 5418 5458 0 +29.26(+0.54%)
Oct 03, 2017 5445 5456 5354 5429 0 -13.14(-0.24%)
Oct 02, 2017 5415 5468 5344 5442 0 +45.03(+0.83%)
Sep 29, 2017 5335 5434 5326 5397 0 +64.37(+1.21%)
Sep 28, 2017 5330 5360 5291 5332 0 +2.54(+0.05%)
Sep 27, 2017 5308 5346 5262 5330 0 +27.44(+0.52%)
Sep 26, 2017 5250 5313 5230 5302 0 +48.89(+0.93%)
Sep 25, 2017 5291 5308 5223 5253 0 -33.99(-0.64%)
Sep 22, 2017 5287 5345 5243 5287 0 +4.80(+0.09%)
Sep 21, 2017 5362 5375 5270 5283 0 -76.93(-1.44%)
Sep 20, 2017 5354 5380 5331 5360 0 +3.62(+0.07%)
Sep 19, 2017 5451 5459 5343 5356 0 -94.93(-1.74%)
Sep 18, 2017 5488 5516 5427 5451 0 -32.25(-0.59%)
Sep 15, 2017 5491 5501 5431 5483 0 -0.84(-0.02%)
Sep 14, 2017 5440 5513 5412 5484 0 +41.89(+0.77%)
Sep 13, 2017 5406 5466 5385 5442 0 +29.78(+0.55%)
Sep 12, 2017 5376 5436 5352 5412 0 +40.73(+0.76%)
Sep 11, 2017 5349 5386 5322 5372 0 +50.62(+0.95%)
Sep 08, 2017 5283 5343 5236 5321 0 +26.65(+0.50%)
Sep 07, 2017 5352 5380 5268 5294 0 -50.94(-0.95%)
Sep 06, 2017 5416 5431 5327 5345 0 -65.12(-1.20%)
Sep 05, 2017 5473 5479 5386 5410 0 -71.04(-1.30%)
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.