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 (%)
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%)
Apr 01, 2013 3288 3321 3260 3291 0 -8.96(-0.27%)
Mar 28, 2013 3300 3300 3300 0 +35.33(+1.08%)
Mar 27, 2013 3270 3288 3242 3265 0 -15.56(-0.47%)
Mar 26, 2013 3282 3310 3260 3280 0 -2.57(-0.08%)
Mar 25, 2013 3283 3301 3255 3283 0 +9.20(+0.28%)
Mar 22, 2013 3273 3304 3254 3274 0 -6.45(-0.20%)
Mar 21, 2013 3242 3293 3238 3280 0 +22.65(+0.70%)
Mar 20, 2013 3250 3280 3224 3258 0 +29.75(+0.92%)
Mar 19, 2013 3229 3248 3210 3228 0 +2.91(+0.09%)
Mar 18, 2013 3178 3233 3171 3225 0 +15.45(+0.48%)
Mar 15, 2013 3206 3229 3191 3209 0 -11.70(-0.36%)
Mar 14, 2013 3222 3246 3202 3221 0 +0.84(+0.03%)
Mar 13, 2013 3228 3237 3201 3220 0 -14.72(-0.46%)
Mar 12, 2013 3212 3248 3189 3235 0 +19.76(+0.61%)
Mar 11, 2013 3209 3231 3192 3215 0 +4.13(+0.13%)
Mar 08, 2013 3212 3224 3186 3211 0 +7.40(+0.23%)
Mar 07, 2013 3200 3227 3179 3204 0 -11.23(-0.35%)
Mar 06, 2013 3180 3228 3176 3215 0 +35.37(+1.11%)
Mar 05, 2013 3188 3222 3144 3180 0 +3.06(+0.10%)
Mar 04, 2013 3141 3185 3133 3177 0 +39.40(+1.26%)
Mar 01, 2013 3132 3156 3092 3137 0 -6.77(-0.22%)
Feb 28, 2013 3159 3179 3131 3144 0 -19.11(-0.60%)
Feb 27, 2013 3140 3184 3118 3163 0 +15.08(+0.48%)
Feb 26, 2013 3171 3196 3128 3148 0 -3.82(-0.12%)
Feb 22, 2013 3167 3185 3134 3152 0 -1.93(-0.06%)
Feb 21, 2013 3159 3185 3125 3154 0 -13.75(-0.43%)
Feb 20, 2013 3203 3220 3166 3167 0 +6.57(+0.21%)
Feb 15, 2013 3161 3161 3161 0 +9.30(+0.30%)
Feb 14, 2013 3118 3167 3103 3152 0 +30.04(+0.96%)
Feb 13, 2013 3105 3134 3089 3122 0 +4.71(+0.15%)
Feb 12, 2013 3122 3143 3106 3117 0 -1.94(-0.06%)
Feb 11, 2013 3077 3141 3057 3119 0 +60.67(+1.98%)
Feb 08, 2013 3035 3073 3027 3058 0 +27.09(+0.89%)
Feb 07, 2013 3022 3061 2995 3031 0 +23.17(+0.77%)
Feb 06, 2013 3003 3031 2983 3008 0 +30.06(+1.01%)
Feb 04, 2013 2980 3031 2959 2978 0 +9.87(+0.33%)
Feb 01, 2013 2962 3042 2945 2968 0 +96.91(+3.38%)
Jan 31, 2013 2835 2890 2828 2871 0 +35.41(+1.25%)
Jan 30, 2013 2832 2876 2818 2836 0 -7.06(-0.25%)
Jan 29, 2013 2885 2901 2823 2843 0 -43.32(-1.50%)
Jan 28, 2013 2917 2935 2870 2886 0 -37.67(-1.29%)
Jan 25, 2013 2888 2935 2877 2924 0 +42.57(+1.48%)
Jan 24, 2013 2909 2929 2849 2881 0 -30.23(-1.04%)
Jan 23, 2013 2922 2944 2894 2911 0 -14.59(-0.50%)
Jan 22, 2013 2912 2933 2899 2926 0 +10.31(+0.35%)
Jan 18, 2013 2916 2916 2916 0 +9.86(+0.34%)
Jan 17, 2013 2926 2941 2888 2906 0 -16.91(-0.58%)
Jan 16, 2013 2928 2955 2905 2923 0 -2.08(-0.07%)
Jan 15, 2013 2897 2938 2892 2925 0 +15.29(+0.53%)
Jan 14, 2013 2889 2932 2887 2909 0 +6.31(+0.22%)
Jan 12, 2013 2949 2983 2881 2903 0 +0.00(+0.00%)
Jan 11, 2013 2949 2983 2881 2903 0 -110.39(-3.66%)
Jan 10, 2013 2999 3024 2975 3013 0 +20.64(+0.69%)
Jan 09, 2013 2980 3021 2969 2993 0 +17.19(+0.58%)
Jan 08, 2013 2973 2994 2959 2976 0 +2.07(+0.07%)
Jan 07, 2013 2973 3009 2956 2974 0 +7.37(+0.25%)
Jan 04, 2013 2942 2974 2931 2966 0 +26.19(+0.89%)
Jan 03, 2013 2910 2957 2893 2940 0 +42.47(+1.47%)
Jan 02, 2013 2868 2911 2849 2898 0 +70.06(+2.48%)
Dec 31, 2012 2828 2828 2828 0 +54.90(+1.98%)
Dec 28, 2012 2784 2812 2765 2773 0 -30.16(-1.08%)
Dec 27, 2012 2809 2842 2768 2803 0 +7.71(+0.28%)
Dec 26, 2012 2834 2841 2780 2795 0 -34.07(-1.20%)
Dec 24, 2012 2829 2829 2829 0 -104.11(-3.55%)
Dec 21, 2012 2762 2954 2896 2933 0 -26.92(-0.91%)
Dec 20, 2012 2785 2978 2926 2960 0 +6.02(+0.20%)
Dec 19, 2012 2804 2997 2938 2954 0 -19.44(-0.65%)
Dec 18, 2012 2779 2985 2925 2974 0 +32.07(+1.09%)
Dec 17, 2012 2781 2981 2921 2942 0 -16.05(-0.54%)
Dec 14, 2012 2959 2981 2934 2958 0 -15.65(-0.53%)
Dec 13, 2012 3039 3066 2963 2973 0 -16.81(-0.56%)
Dec 12, 2012 3012 3021 2962 2990 0 -16.86(-0.56%)
Dec 11, 2012 3012 3030 2973 3007 0 +17.53(+0.59%)
Dec 10, 2012 2952 3002 2936 2989 0 +36.92(+1.25%)
Dec 07, 2012 2970 2978 2935 2952 0 -13.74(-0.46%)
Dec 06, 2012 2994 3005 2953 2966 0 -39.73(-1.32%)
Dec 05, 2012 3014 3028 2980 3006 0 -1.28(-0.04%)
Dec 04, 2012 2976 3032 2956 3007 0 +5.67(+0.19%)
Nov 30, 2012 2977 3009 2970 3002 0 +27.43(+0.92%)
Nov 29, 2012 2974 3002 2938 2974 0 +13.42(+0.45%)
Nov 28, 2012 2941 2973 2899 2961 0 +10.67(+0.36%)
Nov 27, 2012 2961 2977 2920 2950 0 -18.29(-0.62%)
Nov 26, 2012 2983 3001 2945 2968 0 -11.93(-0.40%)
Nov 24, 2012 2957 2989 2943 2980 0 -4.91(-0.16%)
Nov 23, 2012 2957 2989 2943 2985 0 +28.99(+0.98%)
Nov 21, 2012 2956 2956 2956 0 +2.62(+0.09%)
Nov 20, 2012 2918 2964 2895 2954 0 +24.56(+0.84%)
Nov 19, 2012 2951 2971 2890 2929 0 +3.63(+0.12%)
Nov 16, 2012 2900 2952 2878 2925 0 +63.48(+2.22%)
Nov 15, 2012 2873 2901 2838 2862 0 -14.99(-0.52%)
Nov 14, 2012 2932 2954 2859 2877 0 -52.48(-1.79%)
Nov 13, 2012 2944 2967 2914 2929 0 -26.70(-0.90%)
Nov 12, 2012 3005 3015 2937 2956 0 -8.05(-0.27%)
Nov 09, 2012 2941 3001 2906 2964 0 +9.59(+0.32%)
Nov 08, 2012 2996 3060 2904 2954 0 -49.71(-1.65%)
Nov 07, 2012 3027 3059 2919 3004 0 -120.99(-3.87%)
Nov 06, 2012 3136 3167 3108 3125 0 -21.50(-0.68%)
Nov 05, 2012 3128 3167 3107 3147 0 +15.79(+0.50%)
Nov 02, 2012 3147 3191 3109 3131 0 -10.12(-0.32%)
Nov 01, 2012 3124 3182 3091 3141 0 +35.69(+1.15%)
Oct 31, 2012 3158 3167 3065 3105 0 -2.60(-0.08%)
Oct 26, 2012 3108 3108 3108 0 -16.90(-0.54%)
Oct 25, 2012 3150 3165 3106 3125 0 -3.81(-0.12%)
Oct 24, 2012 3144 3164 3113 3129 0 +5.32(+0.17%)
Oct 23, 2012 3113 3146 3084 3123 0 +0.07(+0.00%)
Oct 19, 2012 3169 3174 3107 3123 0 -53.96(-1.70%)
Oct 18, 2012 3194 3204 3163 3177 0 -12.54(-0.39%)
Oct 17, 2012 3190 3211 3175 3190 0 +2.66(+0.08%)
Oct 16, 2012 3173 3202 3158 3187 0 +28.75(+0.91%)
Oct 15, 2012 3170 3189 3140 3158 0 +7.04(+0.22%)
Oct 12, 2012 3144 3165 3128 3151 0 -3.16(-0.10%)
Oct 11, 2012 3178 3188 3144 3154 0 +4.78(+0.15%)
Oct 10, 2012 3158 3184 3127 3150 0 -10.15(-0.32%)
Oct 09, 2012 3219 3229 3142 3160 0 -50.11(-1.56%)
Oct 08, 2012 3214 3232 3191 3210 0 -15.02(-0.47%)
Oct 06, 2012 3240 3262 3212 3225 0 +0.00(+0.00%)
Oct 05, 2012 3237 3262 3212 3225 0 -8.33(-0.26%)
Oct 04, 2012 3225 3252 3205 3233 0 +19.33(+0.60%)
Oct 03, 2012 3222 3240 3196 3214 0 +6.59(+0.21%)
Oct 02, 2012 3209 3220 3171 3207 0 +13.41(+0.42%)
Oct 01, 2012 3175 3214 3165 3194 0 +30.91(+0.98%)
Sep 28, 2012 3159 3181 3131 3163 0 -3.69(-0.12%)
Sep 27, 2012 3180 3201 3144 3167 0 +15.21(+0.48%)
Sep 26, 2012 3180 3197 3136 3152 0 -24.36(-0.77%)
Sep 25, 2012 3194 3231 3171 3176 0 -20.91(-0.65%)
Sep 24, 2012 3168 3209 3152 3197 0 +1.44(+0.05%)
Sep 21, 2012 3166 3216 3152 3195 0 +44.70(+1.42%)
Sep 20, 2012 3134 3162 3121 3151 0 +3.97(+0.13%)
Sep 19, 2012 3148 3166 3126 3147 0 -0.26(-0.01%)
Sep 18, 2012 3093 3157 3082 3147 0 +60.73(+1.97%)
Sep 17, 2012 3062 3104 3052 3086 0 +10.86(+0.35%)
Sep 14, 2012 3082 3122 3053 3075 0 +25.93(+0.85%)
Sep 13, 2012 3026 3070 3014 3049 0 +25.35(+0.84%)
Sep 12, 2012 3050 3057 3008 3024 0 -15.96(-0.52%)
Sep 11, 2012 3055 3076 3027 3040 0 -14.80(-0.48%)
Sep 10, 2012 3049 3096 3036 3055 0 -5.39(-0.18%)
Sep 07, 2012 3088 3092 3048 3060 0 -10.42(-0.34%)
Sep 06, 2012 3048 3096 3030 3071 0 +33.34(+1.10%)
Sep 05, 2012 3048 3062 3012 3037 0 -16.83(-0.55%)
Sep 04, 2012 3021 3070 2992 3054 0 +24.42(+0.81%)
Aug 31, 2012 3030 3030 3030 0 +6.28(+0.21%)
Aug 30, 2012 3009 3038 2990 3023 0 -11.21(-0.37%)
Aug 29, 2012 3054 3068 3020 3035 0 +3.30(+0.11%)
Aug 27, 2012 3017 3058 2984 3031 0 -7.24(-0.24%)
Aug 24, 2012 3006 3056 2998 3039 0 +30.91(+1.03%)
Aug 23, 2012 3002 3033 2969 3008 0 -0.30(-0.01%)
Aug 22, 2012 2997 3034 2977 3008 0 +7.67(+0.26%)
Aug 21, 2012 3044 3065 2991 3000 0 -45.01(-1.48%)
Aug 20, 2012 2997 3061 2983 3045 0 +26.15(+0.87%)
Aug 17, 2012 3051 3063 2971 3019 0 -32.32(-1.06%)
Aug 16, 2012 3077 3095 2960 3051 0 -123.75(-3.90%)
Aug 15, 2012 3137 3198 3133 3175 0 +10.11(+0.32%)
Aug 14, 2012 3156 3230 3148 3165 0 +39.24(+1.26%)
Aug 13, 2012 3116 3144 3101 3126 0 -11.83(-0.38%)
Aug 11, 2012 3128 3150 3100 3138 0 +0.00(+0.00%)
Aug 10, 2012 3128 3150 3100 3138 0 +10.61(+0.34%)
Aug 09, 2012 3146 3164 3101 3127 0 +0.27(+0.01%)
Aug 08, 2012 3113 3147 3103 3127 0 +11.58(+0.37%)
Aug 07, 2012 3135 3155 3098 3115 0 -15.68(-0.50%)
Aug 06, 2012 3125 3154 3084 3131 0 -2.20(-0.07%)
Aug 03, 2012 3134 3173 3111 3133 0 +36.00(+1.16%)
Aug 02, 2012 3059 3115 3025 3097 0 +15.77(+0.51%)
Aug 01, 2012 3129 3173 3066 3081 0 -43.21(-1.38%)
Jul 31, 2012 3154 3195 3106 3125 0 -13.85(-0.44%)
Jul 30, 2012 3167 3198 3116 3138 0 -104.23(-3.21%)
Jul 27, 2012 3202 3282 3192 3243 0 +61.49(+1.93%)
Jul 26, 2012 3175 3224 3162 3181 0 +48.36(+1.54%)
Jul 25, 2012 3121 3159 3085 3133 0 +26.49(+0.85%)
Jul 24, 2012 3133 3150 3088 3106 0 -26.21(-0.84%)
Jul 23, 2012 3102 3148 3078 3132 0 -26.77(-0.85%)
Jul 20, 2012 3169 3193 3140 3159 0 -43.13(-1.35%)
Jul 19, 2012 3181 3222 3151 3202 0 +2.41(+0.08%)
Jul 18, 2012 3203 3234 3171 3200 0 -22.03(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.47(-0.39%)
Jul 14, 2012 3201 3225 3179 3208 0 +0.00(+0.00%)
Jul 13, 2012 3201 3225 3179 3208 0 +18.34(+0.57%)
Jul 12, 2012 3151 3204 3106 3190 0 -6.47(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.38(-2.35%)
Jul 09, 2012 3284 3316 3270 3292 0 +1.00(+0.03%)
Jul 06, 2012 3272 3314 3263 3291 0 -15.34(-0.46%)
Jul 05, 2012 3319 3337 3279 3306 0 -11.38(-0.34%)
Jul 03, 2012 3317 3317 3317 0 +12.34(+0.37%)
Jul 02, 2012 3274 3319 3248 3305 0 +24.54(+0.75%)
Jun 30, 2012 3241 3294 3229 3281 0 +0.10(+0.00%)
Jun 29, 2012 3241 3294 3229 3281 0 +85.37(+2.67%)
Jun 28, 2012 3195 3224 3136 3195 0 -26.23(-0.81%)
Jun 27, 2012 3179 3239 3177 3221 0 +41.30(+1.30%)
Jun 26, 2012 3175 3208 3169 3180 0 +2.11(+0.07%)
Jun 25, 2012 3142 3200 3123 3178 0 +2.99(+0.09%)
Jun 22, 2012 3152 3188 3126 3175 0 +32.81(+1.04%)
Jun 21, 2012 3182 3206 3121 3142 0 -41.08(-1.29%)
Jun 20, 2012 3171 3211 3150 3183 0 +8.93(+0.28%)
Jun 19, 2012 3173 3198 3144 3174 0 +10.34(+0.33%)
Jun 18, 2012 3085 3176 3081 3164 0 +65.42(+2.11%)
Jun 15, 2012 3061 3123 3054 3099 0 +29.21(+0.95%)
Jun 14, 2012 3018 3109 3009 3069 0 +26.44(+0.87%)
Jun 13, 2012 3043 3093 3023 3043 0 -8.09(-0.27%)
Jun 12, 2012 2993 3059 2966 3051 0 +64.32(+2.15%)
Jun 11, 2012 3005 3036 2971 2987 0 -10.24(-0.34%)
Jun 08, 2012 2942 3009 2934 2997 0 +42.68(+1.44%)
Jun 07, 2012 2992 3017 2943 2954 0 -31.23(-1.05%)
Jun 06, 2012 2954 3003 2950 2985 0 +30.05(+1.02%)
Jun 05, 2012 2921 2972 2907 2955 0 +30.60(+1.05%)
Jun 04, 2012 2872 2937 2851 2925 0 +68.61(+2.40%)
Jun 02, 2012 2855 2891 2816 2856 0 +0.00(+0.00%)
Jun 01, 2012 2855 2891 2816 2856 0 -52.92(-1.82%)
May 31, 2012 2905 2931 2887 2909 0 -10.49(-0.36%)
May 30, 2012 2892 2930 2874 2920 0 +1.45(+0.05%)
May 29, 2012 2891 2931 2876 2918 0 +40.98(+1.42%)
May 25, 2012 2877 2877 2877 0 +5.04(+0.18%)
May 24, 2012 2820 2877 2810 2872 0 +38.63(+1.36%)
May 23, 2012 2820 2849 2783 2834 0 -15.22(-0.53%)
May 22, 2012 2805 2880 2804 2849 0 +28.86(+1.02%)
May 21, 2012 2784 2834 2770 2820 0 +39.42(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.51(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.32%)
May 15, 2012 2819 2880 2803 2849 0 +26.43(+0.94%)
May 14, 2012 2822 2855 2798 2823 0 -22.86(-0.80%)
May 11, 2012 2806 2877 2797 2846 0 +22.96(+0.81%)
May 10, 2012 2803 2849 2790 2823 0 +38.95(+1.40%)
May 09, 2012 2778 2817 2757 2784 0 -22.90(-0.82%)
May 08, 2012 2782 2824 2718 2807 0 -35.79(-1.26%)
May 07, 2012 2810 2869 2804 2843 0 +38.60(+1.38%)
May 04, 2012 2831 2852 2792 2804 0 -47.34(-1.66%)
May 03, 2012 2891 2924 2826 2851 0 -40.18(-1.39%)
May 02, 2012 2867 2899 2856 2891 0 -1.85(-0.06%)
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.