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, 2018 1577 1590 1556 1561 0 -20.44(-1.29%)
Apr 27, 2018 1580 1593 1564 1582 0 +2.16(+0.14%)
Apr 26, 2018 1563 1593 1547 1579 0 +38.36(+2.49%)
Apr 25, 2018 1546 1560 1528 1541 0 -13.88(-0.89%)
Apr 24, 2018 1569 1586 1547 1555 0 -4.78(-0.31%)
Apr 23, 2018 1558 1574 1549 1560 0 -6.83(-0.44%)
Apr 20, 2018 1567 1585 1545 1567 0 -10.52(-0.67%)
Apr 19, 2018 1594 1618 1569 1577 0 -28.99(-1.81%)
Apr 18, 2018 1606 1619 1594 1606 0 -2.65(-0.16%)
Apr 17, 2018 1593 1616 1586 1609 0 +20.88(+1.32%)
Apr 16, 2018 1615 1618 1583 1588 0 -7.01(-0.44%)
Apr 13, 2018 1612 1616 1587 1595 0 -21.62(-1.34%)
Apr 12, 2018 1609 1629 1604 1616 0 +14.11(+0.88%)
Apr 11, 2018 1608 1623 1596 1602 0 -16.92(-1.04%)
Apr 10, 2018 1611 1629 1599 1619 0 +25.17(+1.58%)
Apr 09, 2018 1589 1614 1579 1594 0 +25.14(+1.60%)
Apr 06, 2018 1578 1592 1556 1569 0 -13.84(-0.87%)
Apr 05, 2018 1601 1610 1577 1583 0 -8.82(-0.55%)
Apr 04, 2018 1553 1596 1548 1592 0 +15.55(+0.99%)
Apr 03, 2018 1575 1585 1545 1576 0 +16.77(+1.08%)
Apr 02, 2018 1588 1594 1540 1559 0 -33.23(-2.09%)
Mar 29, 2018 1592 1592 1592 1592 0 +15.39(+0.98%)
Mar 28, 2018 1594 1607 1566 1577 0 +31.52(+2.04%)
Mar 27, 2018 1575 1584 1537 1546 0 -32.19(-2.04%)
Mar 26, 2018 1574 1590 1540 1578 0 +30.86(+1.99%)
Mar 23, 2018 1571 1581 1544 1547 0 -28.02(-1.78%)
Mar 22, 2018 1588 1607 1571 1575 0 -34.08(-2.12%)
Mar 21, 2018 1617 1627 1599 1609 0 -8.27(-0.51%)
Mar 20, 2018 1621 1632 1603 1617 0 -3.13(-0.19%)
Mar 19, 2018 1645 1651 1604 1620 0 -22.28(-1.36%)
Mar 16, 2018 1637 1659 1628 1643 0 +7.06(+0.43%)
Mar 15, 2018 1660 1673 1626 1636 0 +2.83(+0.17%)
Mar 14, 2018 1645 1651 1620 1633 0 -2.79(-0.17%)
Mar 13, 2018 1661 1670 1630 1636 0 -24.80(-1.49%)
Mar 12, 2018 1652 1666 1644 1660 0 +5.27(+0.32%)
Mar 09, 2018 1639 1661 1633 1655 0 +13.64(+0.83%)
Mar 08, 2018 1626 1647 1619 1641 0 +13.93(+0.86%)
Mar 07, 2018 1627 1630 1614 1628 0 +0.61(+0.04%)
Mar 06, 2018 1646 1652 1614 1627 0 -13.81(-0.84%)
Mar 05, 2018 1616 1648 1612 1641 0 +10.98(+0.67%)
Mar 02, 2018 1600 1635 1591 1630 0 +21.17(+1.32%)
Mar 01, 2018 1612 1631 1587 1609 0 -16.52(-1.02%)
Feb 28, 2018 1650 1660 1622 1625 0 -24.13(-1.46%)
Feb 27, 2018 1668 1685 1645 1649 0 -43.47(-2.57%)
Feb 26, 2018 1677 1697 1669 1693 0 +17.69(+1.06%)
Feb 23, 2018 1652 1678 1639 1675 0 +37.49(+2.29%)
Feb 22, 2018 1654 1661 1630 1638 0 +17.95(+1.11%)
Feb 21, 2018 1638 1652 1616 1620 0 -4.85(-0.30%)
Feb 20, 2018 1631 1654 1615 1624 0 -31.45(-1.90%)
Feb 16, 2018 1656 1656 1656 1656 0 +0.01(+0.00%)
Feb 15, 2018 1653 1667 1633 1656 0 +28.66(+1.76%)
Feb 14, 2018 1580 1634 1575 1627 0 +36.43(+2.29%)
Feb 13, 2018 1589 1602 1578 1591 0 -7.20(-0.45%)
Feb 12, 2018 1590 1612 1571 1598 0 +24.51(+1.56%)
Feb 09, 2018 1566 1590 1521 1573 0 +29.76(+1.93%)
Feb 08, 2018 1573 1609 1541 1544 0 -63.02(-3.92%)
Feb 07, 2018 1602 1624 1591 1607 0 +3.12(+0.19%)
Feb 06, 2018 1575 1614 1553 1604 0 +5.55(+0.35%)
Feb 05, 2018 1637 1650 1575 1598 0 -41.26(-2.52%)
Feb 02, 2018 1663 1670 1630 1639 0 -46.10(-2.74%)
Feb 01, 2018 1684 1706 1644 1685 0 -42.17(-2.44%)
Jan 31, 2018 1756 1764 1715 1728 0 -33.73(-1.92%)
Jan 30, 2018 1773 1786 1760 1761 0 -32.10(-1.79%)
Jan 29, 2018 1790 1810 1780 1793 0 -15.93(-0.88%)
Jan 26, 2018 1794 1816 1788 1809 0 +24.53(+1.37%)
Jan 25, 2018 1796 1806 1773 1785 0 -4.48(-0.25%)
Jan 24, 2018 1798 1816 1776 1789 0 -8.73(-0.49%)
Jan 23, 2018 1793 1811 1781 1798 0 +12.47(+0.70%)
Jan 22, 2018 1763 1790 1757 1786 0 +20.92(+1.19%)
Jan 19, 2018 1759 1774 1748 1765 0 +22.38(+1.28%)
Jan 18, 2018 1742 1753 1722 1742 0 -6.86(-0.39%)
Jan 17, 2018 1747 1766 1729 1749 0 +17.79(+1.03%)
Jan 16, 2018 1739 1758 1724 1731 0 -6.17(-0.36%)
Jan 12, 2018 1738 1738 1738 1738 0 +0.88(+0.05%)
Jan 11, 2018 1723 1742 1714 1737 0 +13.59(+0.79%)
Jan 10, 2018 1721 1727 1709 1723 0 +1.44(+0.08%)
Jan 09, 2018 1714 1729 1704 1722 0 +8.39(+0.49%)
Jan 08, 2018 1722 1731 1697 1713 0 -13.98(-0.81%)
Jan 05, 2018 1727 1737 1716 1727 0 +6.01(+0.35%)
Jan 04, 2018 1728 1733 1710 1721 0 -2.70(-0.16%)
Jan 03, 2018 1722 1733 1704 1724 0 +7.19(+0.42%)
Jan 02, 2018 1708 1725 1691 1717 0 +27.07(+1.60%)
Dec 29, 2017 1690 1690 1690 1690 0 -6.55(-0.39%)
Dec 28, 2017 1698 1705 1684 1696 0 +1.69(+0.10%)
Dec 27, 2017 1696 1703 1686 1694 0 +3.58(+0.21%)
Dec 26, 2017 1679 1700 1676 1691 0 +9.69(+0.58%)
Dec 22, 2017 1673 1688 1666 1681 0 +5.10(+0.30%)
Dec 21, 2017 1664 1689 1656 1676 0 +26.18(+1.59%)
Dec 20, 2017 1658 1670 1641 1650 0 -5.10(-0.31%)
Dec 19, 2017 1659 1675 1642 1655 0 -1.44(-0.09%)
Dec 18, 2017 1662 1678 1650 1656 0 +6.55(+0.40%)
Dec 15, 2017 1626 1655 1617 1650 0 +17.26(+1.06%)
Dec 14, 2017 1656 1662 1620 1633 0 -5.11(-0.31%)
Dec 13, 2017 1636 1653 1620 1638 0 +1.77(+0.11%)
Dec 12, 2017 1623 1645 1615 1636 0 +18.12(+1.12%)
Dec 11, 2017 1619 1635 1604 1618 0 +0.71(+0.04%)
Dec 08, 2017 1592 1627 1585 1617 0 +39.78(+2.52%)
Dec 07, 2017 1575 1593 1558 1577 0 -4.09(-0.26%)
Dec 06, 2017 1588 1599 1573 1581 0 +14.41(+0.92%)
Dec 05, 2017 1575 1603 1559 1567 0 -11.81(-0.75%)
Dec 04, 2017 1600 1611 1574 1579 0 -19.02(-1.19%)
Dec 01, 2017 1599 1617 1583 1598 0 -0.45(-0.03%)
Nov 30, 2017 1595 1611 1585 1598 0 +9.54(+0.60%)
Nov 29, 2017 1595 1608 1576 1589 0 -12.66(-0.79%)
Nov 28, 2017 1601 1611 1584 1601 0 +11.55(+0.73%)
Nov 27, 2017 1606 1615 1580 1590 0 -9.31(-0.58%)
Nov 24, 2017 1596 1611 1589 1599 0 +6.46(+0.41%)
Nov 23, 2017 1589 1602 1581 1593 0 +0.00(+0.00%)
Nov 22, 2017 1589 1602 1581 1593 0 +10.26(+0.65%)
Nov 21, 2017 1574 1591 1566 1583 0 +12.33(+0.79%)
Nov 20, 2017 1581 1590 1562 1570 0 -10.98(-0.69%)
Nov 17, 2017 1567 1589 1561 1581 0 +16.46(+1.05%)
Nov 16, 2017 1564 1581 1551 1565 0 +19.58(+1.27%)
Nov 15, 2017 1535 1556 1527 1545 0 +5.66(+0.37%)
Nov 14, 2017 1540 1554 1524 1539 0 -5.73(-0.37%)
Nov 13, 2017 1547 1553 1532 1545 0 -10.18(-0.65%)
Nov 10, 2017 1553 1562 1541 1555 0 +11.98(+0.78%)
Nov 09, 2017 1535 1552 1524 1543 0 -21.43(-1.37%)
Nov 08, 2017 1566 1584 1546 1565 0 -2.30(-0.15%)
Nov 07, 2017 1561 1575 1550 1567 0 -1.55(-0.10%)
Nov 06, 2017 1568 1584 1558 1569 0 -0.79(-0.05%)
Nov 03, 2017 1543 1574 1537 1569 0 +18.60(+1.20%)
Nov 02, 2017 1561 1573 1539 1551 0 -12.25(-0.78%)
Nov 01, 2017 1574 1589 1548 1563 0 -13.62(-0.86%)
Oct 31, 2017 1591 1600 1561 1577 0 -15.16(-0.95%)
Oct 30, 2017 1587 1611 1580 1592 0 +9.80(+0.62%)
Oct 27, 2017 1564 1594 1551 1582 0 +27.08(+1.74%)
Oct 26, 2017 1583 1592 1545 1555 0 -44.34(-2.77%)
Oct 25, 2017 1614 1626 1589 1599 0 -18.97(-1.17%)
Oct 24, 2017 1628 1635 1603 1618 0 +0.81(+0.05%)
Oct 23, 2017 1636 1641 1615 1618 0 -20.36(-1.24%)
Oct 20, 2017 1644 1648 1626 1638 0 -6.85(-0.42%)
Oct 19, 2017 1643 1654 1630 1645 0 +12.43(+0.76%)
Oct 18, 2017 1644 1657 1624 1632 0 +0.61(+0.04%)
Oct 17, 2017 1622 1645 1614 1632 0 -0.21(-0.01%)
Oct 16, 2017 1635 1656 1621 1632 0 +32.22(+2.01%)
Oct 13, 2017 1606 1614 1589 1600 0 -25.41(-1.56%)
Oct 12, 2017 1629 1637 1618 1625 0 -8.51(-0.52%)
Oct 11, 2017 1635 1644 1621 1634 0 +2.30(+0.14%)
Oct 10, 2017 1625 1637 1619 1631 0 -1.96(-0.12%)
Oct 09, 2017 1637 1645 1624 1633 0 -1.34(-0.08%)
Oct 06, 2017 1628 1645 1621 1635 0 +3.04(+0.19%)
Oct 05, 2017 1632 1643 1618 1632 0 -6.09(-0.37%)
Oct 04, 2017 1631 1651 1625 1638 0 -10.01(-0.61%)
Oct 03, 2017 1646 1656 1628 1648 0 +1.39(+0.08%)
Oct 02, 2017 1628 1657 1624 1646 0 +26.12(+1.61%)
Sep 29, 2017 1609 1624 1600 1620 0 +11.43(+0.71%)
Sep 28, 2017 1611 1622 1598 1609 0 -5.15(-0.32%)
Sep 27, 2017 1601 1624 1592 1614 0 +4.76(+0.30%)
Sep 26, 2017 1618 1627 1603 1609 0 -22.24(-1.36%)
Sep 25, 2017 1638 1652 1623 1631 0 -7.83(-0.48%)
Sep 22, 2017 1640 1649 1626 1639 0 +1.87(+0.11%)
Sep 21, 2017 1638 1648 1629 1637 0 +2.60(+0.16%)
Sep 20, 2017 1630 1648 1621 1635 0 +7.25(+0.45%)
Sep 19, 2017 1634 1639 1618 1627 0 -2.02(-0.12%)
Sep 18, 2017 1643 1649 1619 1629 0 -5.60(-0.34%)
Sep 15, 2017 1644 1653 1627 1635 0 -6.19(-0.38%)
Sep 14, 2017 1650 1659 1629 1641 0 -15.46(-0.93%)
Sep 13, 2017 1654 1670 1642 1657 0 +0.73(+0.04%)
Sep 12, 2017 1661 1669 1634 1656 0 +3.79(+0.23%)
Sep 11, 2017 1646 1669 1628 1652 0 +31.46(+1.94%)
Sep 08, 2017 1620 1635 1611 1621 0 -14.90(-0.91%)
Sep 07, 2017 1629 1646 1617 1636 0 +13.81(+0.85%)
Sep 06, 2017 1622 1636 1612 1622 0 +15.40(+0.96%)
Sep 05, 2017 1620 1640 1567 1606 0 -11.20(-0.69%)
Sep 01, 2017 1617 1636 1602 1618 0 +5.82(+0.36%)
Aug 31, 2017 1590 1619 1582 1612 0 +38.29(+2.43%)
Aug 30, 2017 1569 1587 1561 1574 0 +3.66(+0.23%)
Aug 29, 2017 1567 1577 1557 1570 0 -8.16(-0.52%)
Aug 28, 2017 1578 1587 1563 1578 0 +15.16(+0.97%)
Aug 25, 2017 1562 1577 1554 1563 0 +4.65(+0.30%)
Aug 24, 2017 1552 1567 1541 1558 0 +11.18(+0.72%)
Aug 23, 2017 1560 1565 1542 1547 0 -22.66(-1.44%)
Aug 22, 2017 1550 1576 1540 1570 0 +32.12(+2.09%)
Aug 21, 2017 1544 1554 1529 1538 0 -1.53(-0.10%)
Aug 18, 2017 1539 1550 1531 1539 0 -6.19(-0.40%)
Aug 17, 2017 1560 1575 1544 1545 0 -28.82(-1.83%)
Aug 16, 2017 1575 1592 1538 1574 0 +13.22(+0.85%)
Aug 15, 2017 1560 1573 1549 1561 0 +5.31(+0.34%)
Aug 14, 2017 1564 1574 1550 1556 0 -7.37(-0.47%)
Aug 11, 2017 1550 1573 1541 1563 0 +37.29(+2.44%)
Aug 10, 2017 1555 1558 1522 1526 0 -30.60(-1.97%)
Aug 09, 2017 1551 1577 1536 1556 0 +46.79(+3.10%)
Aug 08, 2017 1529 1539 1506 1509 0 -22.35(-1.46%)
Aug 07, 2017 1534 1548 1518 1532 0 -11.80(-0.76%)
Aug 04, 2017 1558 1566 1532 1544 0 -28.85(-1.83%)
Aug 03, 2017 1600 1612 1561 1572 0 -53.63(-3.30%)
Aug 02, 2017 1623 1636 1609 1626 0 +2.26(+0.14%)
Aug 01, 2017 1632 1638 1615 1624 0 -2.04(-0.13%)
Jul 31, 2017 1632 1643 1619 1626 0 -3.08(-0.19%)
Jul 28, 2017 1618 1640 1609 1629 0 +10.79(+0.67%)
Jul 27, 2017 1643 1658 1600 1618 0 -25.51(-1.55%)
Jul 26, 2017 1638 1650 1627 1644 0 +7.52(+0.46%)
Jul 25, 2017 1648 1657 1629 1636 0 +0.37(+0.02%)
Jul 24, 2017 1627 1645 1619 1636 0 -16.53(-1.00%)
Jul 21, 2017 1631 1658 1622 1652 0 +5.33(+0.32%)
Jul 20, 2017 1637 1660 1627 1647 0 +18.52(+1.14%)
Jul 19, 2017 1629 1651 1619 1628 0 +33.28(+2.09%)
Jul 18, 2017 1584 1599 1574 1595 0 +9.50(+0.60%)
Jul 17, 2017 1589 1601 1575 1586 0 -2.64(-0.17%)
Jul 14, 2017 1594 1606 1577 1588 0 -1.80(-0.11%)
Jul 13, 2017 1580 1600 1566 1590 0 +4.72(+0.30%)
Jul 12, 2017 1578 1596 1568 1585 0 +21.15(+1.35%)
Jul 11, 2017 1552 1572 1545 1564 0 +2.26(+0.14%)
Jul 10, 2017 1567 1574 1552 1562 0 -7.38(-0.47%)
Jul 07, 2017 1563 1578 1554 1569 0 +6.74(+0.43%)
Jul 06, 2017 1575 1585 1547 1563 0 -23.52(-1.48%)
Jul 05, 2017 1571 1598 1560 1586 0 +7.60(+0.48%)
Jul 04, 2017 1580 1592 1573 1579 0 +0.00(+0.00%)
Jul 03, 2017 1580 1592 1573 1579 0 -7.64(-0.48%)
Jun 30, 2017 1589 1601 1572 1586 0 +11.49(+0.73%)
Jun 29, 2017 1594 1601 1564 1575 0 -33.66(-2.09%)
Jun 28, 2017 1598 1616 1592 1608 0 +10.15(+0.64%)
Jun 27, 2017 1628 1631 1595 1598 0 -33.93(-2.08%)
Jun 26, 2017 1633 1646 1621 1632 0 +1.15(+0.07%)
Jun 23, 2017 1632 1646 1613 1631 0 +8.96(+0.55%)
Jun 22, 2017 1611 1635 1601 1622 0 +15.35(+0.96%)
Jun 21, 2017 1584 1612 1575 1607 0 +34.49(+2.19%)
Jun 20, 2017 1566 1588 1557 1572 0 +0.21(+0.01%)
Jun 19, 2017 1558 1578 1554 1572 0 +18.18(+1.17%)
Jun 16, 2017 1552 1565 1536 1554 0 +7.88(+0.51%)
Jun 15, 2017 1553 1564 1533 1546 0 -26.87(-1.71%)
Jun 14, 2017 1569 1584 1557 1573 0 +19.57(+1.26%)
Jun 13, 2017 1549 1562 1539 1553 0 +8.90(+0.58%)
Jun 12, 2017 1543 1557 1534 1544 0 +12.22(+0.80%)
Jun 09, 2017 1528 1547 1516 1532 0 +0.16(+0.01%)
Jun 08, 2017 1522 1540 1515 1532 0 +8.51(+0.56%)
Jun 07, 2017 1528 1543 1512 1523 0 -18.22(-1.18%)
Jun 06, 2017 1548 1555 1534 1542 0 -12.76(-0.82%)
Jun 05, 2017 1556 1566 1538 1554 0 -8.72(-0.56%)
Jun 02, 2017 1565 1577 1550 1563 0 +26.15(+1.70%)
Jun 01, 2017 1511 1543 1509 1537 0 +31.05(+2.06%)
May 31, 2017 1505 1518 1492 1506 0 +14.19(+0.95%)
May 30, 2017 1500 1510 1486 1492 0 -4.28(-0.29%)
May 29, 2017 1502 1510 1485 1496 0 +0.00(+0.00%)
May 26, 2017 1502 1510 1485 1496 0 -12.88(-0.85%)
May 25, 2017 1514 1525 1497 1509 0 -3.58(-0.24%)
May 24, 2017 1511 1523 1493 1512 0 +0.05(+0.00%)
May 23, 2017 1539 1544 1502 1512 0 -27.71(-1.80%)
May 22, 2017 1544 1555 1529 1540 0 +8.05(+0.53%)
May 19, 2017 1537 1546 1525 1532 0 +2.98(+0.19%)
May 18, 2017 1531 1544 1513 1529 0 +18.78(+1.24%)
May 17, 2017 1539 1543 1508 1510 0 -40.04(-2.58%)
May 16, 2017 1553 1559 1537 1550 0 +4.62(+0.30%)
May 15, 2017 1535 1552 1529 1546 0 +6.47(+0.42%)
May 12, 2017 1537 1554 1528 1539 0 +8.34(+0.54%)
May 11, 2017 1521 1540 1509 1531 0 -1.51(-0.10%)
May 10, 2017 1539 1543 1514 1532 0 +0.03(+0.00%)
May 09, 2017 1528 1543 1515 1532 0 +1.23(+0.08%)
May 08, 2017 1548 1554 1522 1531 0 -20.52(-1.32%)
May 05, 2017 1558 1564 1541 1552 0 -13.10(-0.84%)
May 04, 2017 1575 1580 1552 1565 0 +3.44(+0.22%)
May 03, 2017 1579 1584 1549 1561 0 +18.47(+1.20%)
May 02, 2017 1537 1558 1517 1543 0 +20.69(+1.36%)
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.