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 (%)
Sep 28, 2012 2106 2127 2088 2108 0 +4.32(+0.21%)
Sep 27, 2012 2100 2119 2084 2104 0 +13.73(+0.66%)
Sep 26, 2012 2104 2118 2083 2090 0 -20.96(-0.99%)
Sep 25, 2012 2120 2146 2101 2111 0 -3.48(-0.16%)
Sep 24, 2012 2108 2130 2094 2115 0 +2.16(+0.10%)
Sep 21, 2012 2116 2132 2101 2112 0 +14.62(+0.70%)
Sep 20, 2012 2090 2111 2078 2098 0 +7.14(+0.34%)
Sep 19, 2012 2101 2112 2080 2091 0 -3.06(-0.15%)
Sep 18, 2012 2084 2108 2074 2094 0 +14.10(+0.68%)
Sep 17, 2012 2082 2099 2067 2080 0 -2.22(-0.11%)
Sep 14, 2012 2084 2103 2065 2082 0 -10.16(-0.49%)
Sep 13, 2012 2077 2104 2062 2092 0 +19.31(+0.93%)
Sep 12, 2012 2083 2096 2061 2073 0 -14.54(-0.70%)
Sep 11, 2012 2093 2107 2078 2087 0 +2.58(+0.12%)
Sep 10, 2012 2089 2103 2078 2085 0 -16.95(-0.81%)
Sep 07, 2012 2101 2115 2082 2102 0 -1.40(-0.07%)
Sep 06, 2012 2070 2113 2068 2103 0 +36.94(+1.79%)
Sep 05, 2012 2070 2082 2053 2066 0 +0.48(+0.02%)
Sep 04, 2012 2045 2075 2035 2066 0 +15.84(+0.77%)
Sep 03, 2012 2055 2067 2035 2050 0 +0.00(+0.00%)
Aug 31, 2012 2055 2067 2035 2050 0 +8.59(+0.42%)
Aug 30, 2012 2046 2060 2030 2041 0 -9.28(-0.45%)
Aug 29, 2012 2046 2063 2037 2050 0 -0.88(-0.04%)
Aug 27, 2012 2048 2063 2039 2051 0 +1.88(+0.09%)
Aug 24, 2012 2032 2064 2029 2049 0 +9.39(+0.46%)
Aug 23, 2012 2048 2057 2030 2040 0 -2.95(-0.14%)
Aug 22, 2012 2028 2052 2022 2043 0 +6.38(+0.31%)
Aug 21, 2012 2044 2061 2026 2037 0 -5.22(-0.26%)
Aug 20, 2012 2036 2054 2020 2042 0 -2.03(-0.10%)
Aug 17, 2012 2046 2056 2025 2044 0 -11.87(-0.58%)
Aug 16, 2012 2054 2073 2043 2056 0 -7.30(-0.35%)
Aug 15, 2012 2057 2078 2046 2063 0 +7.99(+0.39%)
Aug 14, 2012 2046 2068 2039 2055 0 +28.51(+1.41%)
Aug 13, 2012 2019 2035 2009 2027 0 -4.82(-0.24%)
Aug 11, 2012 2012 2045 2003 2031 0 +0.00(+0.00%)
Aug 10, 2012 2012 2045 2003 2031 0 +1.33(+0.07%)
Aug 09, 2012 2022 2047 2007 2030 0 +15.19(+0.75%)
Aug 08, 2012 2003 2029 1993 2015 0 -5.70(-0.28%)
Aug 07, 2012 2026 2041 2007 2021 0 -11.33(-0.56%)
Aug 06, 2012 2019 2049 2002 2032 0 +16.63(+0.83%)
Aug 03, 2012 2005 2037 1991 2015 0 +39.19(+1.98%)
Aug 02, 2012 1976 2000 1952 1976 0 -19.70(-0.99%)
Aug 01, 2012 2015 2046 1977 1996 0 +2.73(+0.14%)
Jul 31, 2012 2004 2027 1976 1993 0 -16.34(-0.81%)
Jul 30, 2012 2024 2037 2001 2009 0 -17.25(-0.85%)
Jul 27, 2012 2006 2045 1997 2027 0 +39.49(+1.99%)
Jul 26, 2012 1977 2004 1967 1987 0 +32.81(+1.68%)
Jul 25, 2012 1952 1968 1929 1954 0 +22.55(+1.17%)
Jul 24, 2012 1944 1955 1922 1932 0 -17.06(-0.88%)
Jul 23, 2012 1942 1961 1926 1949 0 -28.44(-1.44%)
Jul 20, 2012 1994 1997 1968 1977 0 -23.19(-1.16%)
Jul 19, 2012 2002 2018 1983 2000 0 -3.04(-0.15%)
Jul 18, 2012 1993 2022 1977 2003 0 -11.04(-0.55%)
Jul 17, 2012 1994 2026 1980 2015 0 +22.16(+1.11%)
Jul 16, 2012 1977 2007 1969 1992 0 +7.42(+0.37%)
Jul 14, 2012 1958 1993 1954 1985 0 +0.00(+0.00%)
Jul 13, 2012 1958 1993 1954 1985 0 +15.14(+0.77%)
Jul 12, 2012 1956 1979 1940 1970 0 +6.55(+0.33%)
Jul 11, 2012 1978 1988 1946 1963 0 -17.73(-0.90%)
Jul 10, 2012 1996 2008 1972 1981 0 -11.13(-0.56%)
Jul 09, 2012 1985 2008 1968 1992 0 -0.26(-0.01%)
Jul 06, 2012 1997 2011 1979 1992 0 -18.27(-0.91%)
Jul 05, 2012 2001 2024 1990 2011 0 -12.91(-0.64%)
Jul 04, 2012 2006 2031 1991 2024 0 +0.00(+0.00%)
Jul 03, 2012 2006 2031 1991 2024 0 +16.88(+0.84%)
Jul 02, 2012 1974 2018 1958 2007 0 +31.70(+1.61%)
Jun 30, 2012 1955 1984 1944 1975 0 +2.14(+0.11%)
Jun 29, 2012 1952 1982 1941 1973 0 +53.45(+2.78%)
Jun 28, 2012 1922 1942 1880 1919 0 -25.09(-1.29%)
Jun 27, 2012 1923 1959 1910 1944 0 +29.02(+1.52%)
Jun 26, 2012 1902 1931 1890 1915 0 +9.08(+0.48%)
Jun 25, 2012 1899 1930 1888 1906 0 -24.09(-1.25%)
Jun 22, 2012 1913 1942 1903 1930 0 +17.17(+0.90%)
Jun 21, 2012 1931 1944 1904 1913 0 -23.52(-1.21%)
Jun 20, 2012 1924 1951 1916 1937 0 +0.35(+0.02%)
Jun 19, 2012 1926 1952 1918 1936 0 +24.65(+1.29%)
Jun 18, 2012 1896 1923 1890 1912 0 +19.81(+1.05%)
Jun 15, 2012 1892 1910 1876 1892 0 +0.70(+0.04%)
Jun 14, 2012 1877 1904 1869 1891 0 +8.44(+0.45%)
Jun 13, 2012 1895 1907 1873 1883 0 -8.48(-0.45%)
Jun 12, 2012 1875 1899 1862 1891 0 +27.20(+1.46%)
Jun 11, 2012 1891 1902 1860 1864 0 -11.16(-0.60%)
Jun 08, 2012 1848 1880 1838 1875 0 +3.50(+0.19%)
Jun 07, 2012 1897 1907 1867 1872 0 -11.13(-0.59%)
Jun 06, 2012 1869 1893 1858 1883 0 +37.11(+2.01%)
Jun 05, 2012 1825 1853 1815 1846 0 +14.88(+0.81%)
Jun 04, 2012 1834 1849 1809 1831 0 +0.60(+0.03%)
Jun 02, 2012 1835 1858 1812 1830 0 +0.00(+0.00%)
Jun 01, 2012 1835 1858 1812 1830 0 -37.33(-2.00%)
May 31, 2012 1877 1888 1846 1868 0 +168.17(+9.90%)
May 30, 2012 1699 1712 1682 1700 0 -16.19(-0.94%)
May 29, 2012 1712 1739 1693 1716 0 -19.97(-1.15%)
May 28, 2012 1734 1752 1725 1736 0 +0.00(+0.00%)
May 25, 2012 1734 1752 1725 1736 0 +4.49(+0.26%)
May 24, 2012 1725 1745 1710 1731 0 +5.94(+0.34%)
May 23, 2012 1728 1739 1703 1725 0 -26.52(-1.51%)
May 22, 2012 1743 1769 1737 1752 0 +4.89(+0.28%)
May 21, 2012 1726 1751 1717 1747 0 +34.11(+1.99%)
May 18, 2012 1716 1729 1697 1713 0 -2.36(-0.14%)
May 17, 2012 1748 1756 1710 1715 0 -31.86(-1.82%)
May 16, 2012 1748 1768 1735 1747 0 +9.03(+0.52%)
May 15, 2012 1744 1761 1729 1738 0 -20.66(-1.17%)
May 14, 2012 1757 1776 1745 1759 0 -26.00(-1.46%)
May 11, 2012 1769 1798 1764 1785 0 +15.10(+0.85%)
May 10, 2012 1761 1783 1755 1770 0 +8.26(+0.47%)
May 09, 2012 1768 1787 1750 1761 0 -49.01(-2.71%)
May 08, 2012 1797 1816 1775 1810 0 +10.07(+0.56%)
May 07, 2012 1779 1810 1769 1800 0 +35.88(+2.03%)
May 04, 2012 1784 1792 1756 1764 0 -28.78(-1.61%)
May 03, 2012 1800 1808 1782 1793 0 +3.52(+0.20%)
May 02, 2012 1782 1801 1766 1790 0 -2.78(-0.16%)
May 01, 2012 1795 1810 1780 1792 0 -1.48(-0.08%)
Apr 30, 2012 1802 1813 1784 1794 0 +7.10(+0.40%)
Apr 27, 2012 1782 1805 1769 1787 0 -23.96(-1.32%)
Apr 26, 2012 1792 1821 1781 1811 0 +18.04(+1.01%)
Apr 25, 2012 1782 1804 1773 1793 0 +13.70(+0.77%)
Apr 24, 2012 1783 1798 1767 1779 0 -4.22(-0.24%)
Apr 23, 2012 1777 1792 1761 1783 0 -18.59(-1.03%)
Apr 20, 2012 1799 1816 1784 1802 0 +11.87(+0.66%)
Apr 19, 2012 1793 1812 1776 1790 0 +2.63(+0.15%)
Apr 18, 2012 1788 1801 1774 1787 0 -7.44(-0.41%)
Apr 17, 2012 1775 1803 1771 1795 0 +26.90(+1.52%)
Apr 16, 2012 1762 1780 1742 1768 0 +18.93(+1.08%)
Apr 13, 2012 1753 1763 1737 1749 0 -7.07(-0.40%)
Apr 12, 2012 1749 1766 1742 1756 0 +10.93(+0.63%)
Apr 11, 2012 1744 1757 1735 1745 0 +9.35(+0.54%)
Apr 10, 2012 1767 1778 1730 1736 0 -31.39(-1.78%)
Apr 09, 2012 1768 1782 1758 1767 0 -20.63(-1.15%)
Apr 05, 2012 1772 1795 1768 1788 0 +8.09(+0.45%)
Apr 04, 2012 1784 1796 1769 1780 0 -33.23(-1.83%)
Apr 03, 2012 1818 1829 1799 1813 0 +13.95(+0.78%)
Apr 02, 2012 1782 1811 1773 1799 0 +39.55(+2.25%)
Mar 30, 2012 1760 1777 1743 1759 0 -3.08(-0.17%)
Mar 29, 2012 1748 1769 1740 1762 0 -5.44(-0.31%)
Mar 28, 2012 1777 1789 1752 1768 0 -1.54(-0.09%)
Mar 27, 2012 1779 1788 1762 1769 0 -12.06(-0.68%)
Mar 26, 2012 1768 1788 1761 1781 0 +26.90(+1.53%)
Mar 23, 2012 1752 1764 1737 1755 0 -6.32(-0.36%)
Mar 22, 2012 1747 1768 1740 1761 0 -11.85(-0.67%)
Mar 21, 2012 1763 1784 1755 1773 0 +11.06(+0.63%)
Mar 20, 2012 1754 1771 1747 1762 0 -3.64(-0.21%)
Mar 19, 2012 1756 1777 1747 1765 0 +10.24(+0.58%)
Mar 16, 2012 1757 1775 1744 1755 0 +0.28(+0.02%)
Mar 15, 2012 1750 1763 1738 1755 0 +3.54(+0.20%)
Mar 14, 2012 1762 1773 1739 1751 0 -16.29(-0.92%)
Mar 13, 2012 1758 1773 1749 1768 0 +9.32(+0.53%)
Mar 12, 2012 1756 1769 1747 1758 0 +2.78(+0.16%)
Mar 09, 2012 1748 1765 1741 1755 0 +6.23(+0.36%)
Mar 08, 2012 1736 1758 1732 1749 0 +17.95(+1.04%)
Mar 07, 2012 1721 1738 1710 1731 0 +22.00(+1.29%)
Mar 06, 2012 1721 1733 1700 1709 0 -33.90(-1.94%)
Mar 05, 2012 1747 1755 1733 1743 0 -4.76(-0.27%)
Mar 02, 2012 1748 1760 1738 1748 0 -8.13(-0.46%)
Mar 01, 2012 1740 1764 1733 1756 0 +22.37(+1.29%)
Feb 29, 2012 1742 1755 1726 1734 0 -23.01(-1.31%)
Feb 28, 2012 1743 1763 1736 1757 0 +19.03(+1.10%)
Feb 27, 2012 1725 1745 1717 1738 0 -5.62(-0.32%)
Feb 24, 2012 1747 1761 1734 1743 0 +3.19(+0.18%)
Feb 23, 2012 1734 1751 1720 1740 0 +25.36(+1.48%)
Feb 22, 2012 1713 1730 1703 1715 0 +16.05(+0.94%)
Feb 21, 2012 1706 1723 1684 1699 0 -5.03(-0.30%)
Feb 20, 2012 1709 1718 1691 1704 0 +0.00(+0.00%)
Feb 17, 2012 1709 1718 1691 1704 0 +0.23(+0.01%)
Feb 16, 2012 1693 1717 1681 1703 0 +1.95(+0.11%)
Feb 15, 2012 1704 1725 1687 1702 0 +16.52(+0.98%)
Feb 14, 2012 1681 1696 1670 1685 0 -8.38(-0.49%)
Feb 13, 2012 1689 1706 1681 1693 0 +19.01(+1.14%)
Feb 10, 2012 1664 1686 1654 1674 0 -2.76(-0.16%)
Feb 09, 2012 1672 1693 1658 1677 0 -1.18(-0.07%)
Feb 08, 2012 1679 1693 1657 1678 0 +1.08(+0.06%)
Feb 07, 2012 1678 1690 1661 1677 0 -42.62(-2.48%)
Feb 06, 2012 1630 1728 1700 1720 0 +4.03(+0.23%)
Feb 03, 2012 1634 1734 1697 1716 0 +20.23(+1.19%)
Feb 02, 2012 1621 1711 1680 1696 0 +14.96(+0.89%)
Feb 01, 2012 1594 1698 1661 1681 0 +17.36(+1.04%)
Jan 31, 2012 1660 1676 1646 1663 0 +21.40(+1.30%)
Jan 30, 2012 1638 1652 1626 1642 0 -8.58(-0.52%)
Jan 27, 2012 1652 1668 1632 1650 0 -14.79(-0.89%)
Jan 26, 2012 1589 1679 1650 1665 0 +0.28(+0.02%)
Jan 25, 2012 1568 1670 1634 1665 0 +13.30(+0.81%)
Jan 24, 2012 1573 1663 1638 1652 0 -3.16(-0.19%)
Jan 23, 2012 1575 1668 1641 1655 0 +0.90(+0.05%)
Jan 20, 2012 1584 1671 1639 1654 0 -17.10(-1.02%)
Jan 19, 2012 1591 1681 1655 1671 0 +1.79(+0.11%)
Jan 18, 2012 1576 1675 1646 1669 0 +15.08(+0.91%)
Jan 17, 2012 1652 1669 1640 1654 0 +23.24(+1.42%)
Jan 16, 2012 1626 1640 1612 1631 0 +0.00(+0.00%)
Jan 13, 2012 1626 1640 1612 1631 0 -9.26(-0.56%)
Jan 12, 2012 1634 1648 1625 1640 0 +10.36(+0.64%)
Jan 11, 2012 1629 1646 1615 1630 0 -15.39(-0.94%)
Jan 10, 2012 1642 1655 1633 1645 0 +1.95(+0.12%)
Jan 09, 2012 1624 1651 1618 1643 0 +34.33(+2.13%)
Jan 06, 2012 1609 1623 1595 1609 0 +0.48(+0.03%)
Jan 05, 2012 1592 1617 1587 1608 0 +11.49(+0.72%)
Jan 04, 2012 1589 1610 1583 1597 0 +17.61(+1.12%)
Dec 30, 2011 1576 1593 1570 1579 0 +4.02(+0.26%)
Dec 29, 2011 1563 1579 1553 1575 0 +10.77(+0.69%)
Dec 28, 2011 1580 1583 1557 1565 0 -12.98(-0.82%)
Dec 27, 2011 1573 1589 1566 1578 0 +0.85(+0.05%)
Dec 23, 2011 1577 1577 1577 0 +4.19(+0.27%)
Dec 21, 2011 1523 1580 1547 1572 0 -5.38(-0.34%)
Dec 20, 2011 1523 1586 1560 1578 0 +27.77(+1.79%)
Dec 19, 2011 1517 1575 1541 1550 0 +1.08(+0.07%)
Dec 16, 2011 1498 1560 1532 1549 0 +6.28(+0.41%)
Dec 15, 2011 1488 1555 1522 1543 0 +22.03(+1.45%)
Dec 14, 2011 1467 1534 1504 1521 0 -5.10(-0.33%)
Dec 13, 2011 1497 1558 1516 1526 0 -6.60(-0.43%)
Dec 12, 2011 1488 1543 1519 1532 0 -8.26(-0.54%)
Dec 09, 2011 1478 1551 1521 1541 0 +13.20(+0.86%)
Dec 08, 2011 1493 1554 1523 1527 0 -21.12(-1.36%)
Dec 07, 2011 1494 1557 1531 1549 0 +4.72(+0.31%)
Dec 06, 2011 1489 1554 1530 1544 0 +15.87(+1.04%)
Dec 05, 2011 1497 1555 1519 1528 0 -6.24(-0.41%)
Dec 02, 2011 1501 1555 1528 1534 0 +1.16(+0.08%)
Dec 01, 2011 1495 1558 1522 1533 0 -9.78(-0.63%)
Nov 30, 2011 1484 1552 1522 1543 0 +47.96(+3.21%)
Nov 29, 2011 1448 1508 1485 1495 0 +5.18(+0.35%)
Nov 28, 2011 1436 1500 1472 1490 0 +38.66(+2.66%)
Nov 25, 2011 1402 1468 1443 1451 0 -10.52(-0.72%)
Nov 24, 2011 1471 1480 1455 1462 0 +0.00(+0.00%)
Nov 23, 2011 1471 1480 1455 1462 0 -29.46(-1.98%)
Nov 22, 2011 1439 1502 1475 1491 0 -2.52(-0.17%)
Nov 21, 2011 1447 1508 1478 1494 0 +9.58(+0.65%)
Nov 18, 2011 1437 1497 1471 1484 0 +6.67(+0.45%)
Nov 17, 2011 1449 1507 1464 1477 0 -17.16(-1.15%)
Nov 16, 2011 1455 1521 1488 1494 0 -16.84(-1.11%)
Nov 15, 2011 1454 1520 1492 1511 0 +7.21(+0.48%)
Nov 14, 2011 1459 1520 1489 1504 0 +0.20(+0.01%)
Nov 11, 2011 1447 1515 1488 1504 0 +16.26(+1.09%)
Nov 10, 2011 1447 1503 1469 1488 0 +2.05(+0.14%)
Nov 09, 2011 1448 1513 1474 1486 0 -40.38(-2.65%)
Nov 08, 2011 1484 1539 1503 1526 0 +11.49(+0.76%)
Nov 07, 2011 1458 1523 1485 1514 0 -4.71(-0.31%)
Nov 04, 2011 1481 1539 1501 1519 0 -15.09(-0.98%)
Nov 03, 2011 1470 1543 1499 1534 0 +39.92(+2.67%)
Nov 02, 2011 1444 1514 1469 1494 0 +13.83(+0.93%)
Nov 01, 2011 1424 1508 1458 1481 0 -35.98(-2.37%)
Oct 31, 2011 1488 1549 1511 1516 0 -10.91(-0.71%)
Oct 28, 2011 1471 1540 1514 1527 0 +3.63(+0.24%)
Oct 27, 2011 1464 1535 1489 1524 0 +36.36(+2.44%)
Oct 26, 2011 1434 1505 1450 1487 0 +13.65(+0.93%)
Oct 25, 2011 1438 1498 1465 1474 0 -38.45(-2.54%)
Oct 24, 2011 1445 1519 1481 1512 0 +24.86(+1.67%)
Oct 21, 2011 1489 1504 1465 1487 0 +16.71(+1.14%)
Oct 20, 2011 1468 1486 1445 1471 0 +16.33(+1.12%)
Oct 19, 2011 1465 1477 1447 1454 0 -19.37(-1.31%)
Oct 18, 2011 1406 1486 1439 1474 0 +16.66(+1.14%)
Oct 17, 2011 1423 1487 1448 1457 0 -32.77(-2.20%)
Oct 14, 2011 1492 1501 1471 1490 0 +3.31(+0.22%)
Oct 13, 2011 1471 1492 1461 1486 0 +11.65(+0.79%)
Oct 12, 2011 1479 1497 1457 1475 0 +12.31(+0.84%)
Oct 11, 2011 1453 1475 1441 1463 0 -2.60(-0.18%)
Oct 10, 2011 1457 1476 1445 1465 0 +40.30(+2.83%)
Oct 07, 2011 1440 1452 1417 1425 0 -17.99(-1.25%)
Oct 06, 2011 1430 1456 1416 1443 0 +10.81(+0.75%)
Oct 05, 2011 1408 1443 1390 1432 0 +16.88(+1.19%)
Oct 04, 2011 1394 1425 1371 1415 0 +19.81(+1.42%)
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.