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, 2020 2052 2066 2014 2035 0 +0.67(+0.03%)
Apr 29, 2020 2054 2067 2018 2034 0 -34.02(-1.64%)
Apr 28, 2020 2122 2129 2053 2068 0 -38.62(-1.83%)
Apr 27, 2020 2116 2127 2089 2107 0 +11.83(+0.56%)
Apr 24, 2020 2078 2103 2067 2095 0 +20.33(+0.98%)
Apr 23, 2020 2073 2111 2059 2075 0 -2.58(-0.12%)
Apr 22, 2020 2069 2092 2053 2077 0 +26.62(+1.30%)
Apr 21, 2020 2078 2094 2039 2051 0 -28.56(-1.37%)
Apr 20, 2020 2070 2109 2054 2079 0 +30.73(+1.50%)
Apr 17, 2020 2039 2060 2012 2048 0 +46.70(+2.33%)
Apr 16, 2020 1981 2009 1970 2002 0 +56.68(+2.91%)
Apr 15, 2020 1967 1973 1925 1945 0 -20.65(-1.05%)
Apr 14, 2020 1944 1985 1929 1966 0 +43.34(+2.25%)
Apr 13, 2020 1930 1956 1889 1922 0 -4.43(-0.23%)
Apr 09, 2020 1946 1960 1905 1927 0 -1.31(-0.07%)
Apr 08, 2020 1907 1944 1876 1928 0 +38.78(+2.05%)
Apr 07, 2020 1953 1972 1880 1889 0 -51.47(-2.65%)
Apr 06, 2020 1903 1948 1882 1941 0 +65.66(+3.50%)
Apr 03, 2020 1876 1909 1852 1875 0 +3.48(+0.19%)
Apr 02, 2020 1821 1883 1804 1872 0 +21.43(+1.16%)
Apr 01, 2020 1848 1895 1825 1850 0 -33.75(-1.79%)
Mar 31, 2020 1864 1907 1845 1884 0 -1.28(-0.07%)
Mar 30, 2020 1829 1892 1821 1885 0 +105.28(+5.91%)
Mar 27, 2020 1763 1818 1741 1780 0 -22.35(-1.24%)
Mar 26, 2020 1731 1814 1723 1802 0 +101.40(+5.96%)
Mar 25, 2020 1711 1749 1666 1701 0 +21.67(+1.29%)
Mar 24, 2020 1670 1715 1628 1679 0 +57.46(+3.54%)
Mar 23, 2020 1646 1685 1593 1622 0 +13.11(+0.81%)
Mar 20, 2020 1693 1723 1598 1609 0 -62.92(-3.76%)
Mar 19, 2020 1680 1732 1630 1672 0 -0.48(-0.03%)
Mar 18, 2020 1646 1727 1578 1672 0 -54.25(-3.14%)
Mar 17, 2020 1648 1769 1622 1726 0 +82.71(+5.03%)
Mar 16, 2020 1603 1748 1582 1644 0 -142.73(-7.99%)
Mar 13, 2020 1786 1798 1669 1786 0 +107.84(+6.42%)
Mar 12, 2020 1728 1766 1659 1679 0 -139.75(-7.69%)
Mar 11, 2020 1858 1886 1798 1818 0 -93.19(-4.88%)
Mar 10, 2020 1897 1920 1829 1911 0 +57.95(+3.13%)
Mar 09, 2020 1869 1915 1824 1854 0 -107.14(-5.46%)
Mar 06, 2020 1934 1973 1916 1961 0 -22.57(-1.14%)
Mar 05, 2020 1991 2017 1965 1983 0 -56.00(-2.75%)
Mar 04, 2020 1982 2043 1967 2039 0 +102.17(+5.27%)
Mar 03, 2020 1963 1994 1914 1937 0 -8.82(-0.45%)
Mar 02, 2020 1902 1951 1875 1946 0 +77.31(+4.14%)
Feb 28, 2020 1842 1887 1822 1869 0 -25.85(-1.36%)
Feb 27, 2020 1935 1955 1881 1894 0 -60.60(-3.10%)
Feb 26, 2020 1961 1982 1940 1955 0 +4.74(+0.24%)
Feb 25, 2020 1984 1995 1935 1950 0 -28.77(-1.45%)
Feb 24, 2020 1997 2018 1966 1979 0 -73.56(-3.58%)
Feb 21, 2020 2051 2061 2036 2053 0 +8.58(+0.42%)
Feb 20, 2020 2059 2067 2028 2044 0 -19.63(-0.95%)
Feb 19, 2020 2059 2072 2047 2064 0 +13.86(+0.68%)
Feb 18, 2020 2043 2059 2031 2050 0 +17.05(+0.84%)
Feb 14, 2020 2032 2044 2011 2033 0 +15.59(+0.77%)
Feb 13, 2020 2025 2043 2011 2017 0 -22.91(-1.12%)
Feb 12, 2020 2042 2057 2020 2040 0 +7.78(+0.38%)
Feb 11, 2020 2037 2050 2016 2032 0 -1.27(-0.06%)
Feb 10, 2020 2010 2040 2002 2034 0 +17.85(+0.89%)
Feb 07, 2020 2023 2033 2001 2016 0 -32.38(-1.58%)
Feb 06, 2020 2040 2066 2021 2048 0 +1.98(+0.10%)
Feb 05, 2020 2036 2065 2021 2046 0 +55.21(+2.77%)
Feb 04, 2020 1963 2006 1958 1991 0 +40.32(+2.07%)
Feb 03, 2020 1943 1965 1927 1951 0 +15.37(+0.79%)
Jan 31, 2020 1970 1975 1920 1935 0 -8.53(-0.44%)
Jan 30, 2020 1957 1963 1932 1944 0 -12.77(-0.65%)
Jan 29, 2020 1960 1973 1950 1956 0 +6.83(+0.35%)
Jan 28, 2020 1935 1954 1926 1950 0 +20.90(+1.08%)
Jan 27, 2020 1924 1940 1915 1929 0 -21.65(-1.11%)
Jan 24, 2020 1988 1996 1943 1950 0 -27.65(-1.40%)
Jan 23, 2020 1980 1989 1961 1978 0 -2.57(-0.13%)
Jan 22, 2020 1978 1998 1970 1981 0 +4.85(+0.25%)
Jan 21, 2020 1984 1995 1970 1976 0 -6.38(-0.32%)
Jan 17, 2020 1990 1994 1972 1982 0 -0.42(-0.02%)
Jan 16, 2020 1986 2000 1963 1983 0 -15.06(-0.75%)
Jan 15, 2020 1970 2010 1966 1998 0 +62.63(+3.24%)
Jan 14, 2020 1908 1940 1900 1935 0 +22.50(+1.18%)
Jan 13, 2020 1915 1928 1891 1913 0 +11.23(+0.59%)
Jan 10, 2020 1908 1920 1892 1901 0 +15.53(+0.82%)
Jan 09, 2020 1886 1899 1872 1886 0 +14.87(+0.79%)
Jan 08, 2020 1861 1884 1849 1871 0 +12.52(+0.67%)
Jan 07, 2020 1860 1870 1843 1858 0 -2.85(-0.15%)
Jan 06, 2020 1846 1868 1839 1861 0 +9.60(+0.52%)
Jan 03, 2020 1846 1866 1838 1852 0 -32.59(-1.73%)
Jan 02, 2020 1890 1894 1869 1884 0 +6.49(+0.35%)
Dec 31, 2019 1869 1882 1862 1878 0 +5.93(+0.32%)
Dec 30, 2019 1892 1897 1867 1872 0 -18.15(-0.96%)
Dec 27, 2019 1900 1903 1881 1890 0 +1.85(+0.10%)
Dec 26, 2019 1887 1897 1877 1888 0 -0.62(-0.03%)
Dec 24, 2019 1883 1895 1875 1889 0 +8.17(+0.43%)
Dec 23, 2019 1889 1895 1875 1881 0 -6.03(-0.32%)
Dec 20, 2019 1887 1898 1871 1887 0 +9.51(+0.51%)
Dec 19, 2019 1871 1886 1857 1877 0 +18.24(+0.98%)
Dec 18, 2019 1869 1877 1848 1859 0 -22.28(-1.18%)
Dec 17, 2019 1885 1895 1866 1881 0 -9.44(-0.50%)
Dec 16, 2019 1900 1910 1881 1891 0 +17.87(+0.95%)
Dec 13, 2019 1875 1894 1859 1873 0 +6.73(+0.36%)
Dec 12, 2019 1862 1881 1851 1866 0 +1.90(+0.10%)
Dec 11, 2019 1867 1881 1855 1864 0 -5.45(-0.29%)
Dec 10, 2019 1870 1883 1858 1869 0 +4.57(+0.25%)
Dec 09, 2019 1876 1899 1859 1865 0 -5.55(-0.30%)
Dec 06, 2019 1877 1883 1851 1870 0 +7.73(+0.41%)
Dec 05, 2019 1886 1890 1854 1863 0 -25.79(-1.37%)
Dec 04, 2019 1883 1894 1870 1889 0 +26.40(+1.42%)
Dec 03, 2019 1850 1868 1843 1862 0 +11.02(+0.60%)
Dec 02, 2019 1857 1866 1838 1851 0 -7.56(-0.41%)
Nov 29, 2019 1861 1871 1850 1859 0 -2.56(-0.14%)
Nov 27, 2019 1848 1867 1843 1861 0 +10.39(+0.56%)
Nov 26, 2019 1864 1872 1839 1851 0 -15.17(-0.81%)
Nov 25, 2019 1846 1871 1837 1866 0 +61.64(+3.42%)
Nov 22, 2019 1813 1822 1790 1804 0 +13.59(+0.76%)
Nov 21, 2019 1784 1799 1774 1791 0 -6.36(-0.35%)
Nov 20, 2019 1816 1832 1776 1797 0 -51.73(-2.80%)
Nov 19, 2019 1850 1865 1827 1849 0 +19.93(+1.09%)
Nov 18, 2019 1827 1838 1807 1829 0 -2.98(-0.16%)
Nov 15, 2019 1823 1844 1807 1832 0 +12.64(+0.69%)
Nov 14, 2019 1817 1834 1800 1819 0 -4.68(-0.26%)
Nov 13, 2019 1822 1837 1808 1824 0 +12.16(+0.67%)
Nov 12, 2019 1807 1824 1799 1812 0 +8.50(+0.47%)
Nov 11, 2019 1807 1819 1794 1803 0 -13.69(-0.75%)
Nov 08, 2019 1777 1822 1775 1817 0 +48.12(+2.72%)
Nov 07, 2019 1769 1781 1755 1769 0 -3.08(-0.17%)
Nov 06, 2019 1776 1788 1764 1772 0 -2.93(-0.17%)
Nov 05, 2019 1785 1793 1762 1775 0 -11.01(-0.62%)
Nov 04, 2019 1799 1806 1774 1786 0 +4.86(+0.27%)
Nov 01, 2019 1741 1804 1733 1781 0 +42.09(+2.42%)
Oct 31, 2019 1731 1753 1717 1739 0 -17.96(-1.02%)
Oct 30, 2019 1747 1766 1729 1757 0 +20.63(+1.19%)
Oct 29, 2019 1724 1745 1718 1736 0 +10.62(+0.62%)
Oct 28, 2019 1716 1734 1708 1726 0 +7.72(+0.45%)
Oct 25, 2019 1705 1725 1697 1718 0 -5.26(-0.31%)
Oct 24, 2019 1716 1731 1697 1723 0 +20.80(+1.22%)
Oct 23, 2019 1692 1712 1674 1702 0 +14.81(+0.88%)
Oct 22, 2019 1690 1716 1672 1688 0 +23.24(+1.40%)
Oct 21, 2019 1650 1681 1634 1664 0 +23.79(+1.45%)
Oct 18, 2019 1653 1658 1628 1641 0 -9.31(-0.56%)
Oct 17, 2019 1651 1663 1641 1650 0 +17.72(+1.09%)
Oct 16, 2019 1633 1655 1617 1632 0 -10.68(-0.65%)
Oct 15, 2019 1625 1649 1622 1643 0 +22.67(+1.40%)
Oct 14, 2019 1615 1633 1608 1620 0 +19.26(+1.20%)
Oct 11, 2019 1599 1619 1593 1601 0 -0.52(-0.03%)
Oct 10, 2019 1576 1605 1572 1601 0 +14.07(+0.89%)
Oct 09, 2019 1589 1601 1579 1587 0 -1.06(-0.07%)
Oct 08, 2019 1603 1607 1580 1588 0 -19.85(-1.23%)
Oct 07, 2019 1604 1620 1593 1608 0 +9.74(+0.61%)
Oct 04, 2019 1595 1605 1582 1598 0 +19.58(+1.24%)
Oct 03, 2019 1553 1585 1548 1579 0 +20.41(+1.31%)
Oct 02, 2019 1562 1571 1539 1559 0 -12.90(-0.82%)
Oct 01, 2019 1590 1597 1564 1571 0 -28.50(-1.78%)
Sep 30, 2019 1596 1612 1586 1600 0 +5.25(+0.33%)
Sep 27, 2019 1606 1622 1587 1595 0 -17.31(-1.07%)
Sep 26, 2019 1632 1637 1598 1612 0 -17.00(-1.04%)
Sep 25, 2019 1634 1644 1621 1629 0 -8.98(-0.55%)
Sep 24, 2019 1653 1663 1626 1638 0 -16.31(-0.99%)
Sep 23, 2019 1669 1677 1649 1654 0 -9.04(-0.54%)
Sep 20, 2019 1639 1679 1630 1663 0 +25.48(+1.56%)
Sep 19, 2019 1631 1647 1621 1638 0 +22.86(+1.42%)
Sep 18, 2019 1628 1635 1604 1615 0 -12.87(-0.79%)
Sep 17, 2019 1621 1639 1611 1628 0 +22.45(+1.40%)
Sep 16, 2019 1593 1616 1583 1605 0 +8.82(+0.55%)
Sep 13, 2019 1601 1618 1587 1597 0 -2.18(-0.14%)
Sep 12, 2019 1618 1630 1591 1599 0 -24.70(-1.52%)
Sep 11, 2019 1600 1630 1589 1623 0 +29.65(+1.86%)
Sep 10, 2019 1575 1602 1552 1594 0 -14.79(-0.92%)
Sep 09, 2019 1628 1637 1594 1609 0 -40.71(-2.47%)
Sep 06, 2019 1636 1664 1632 1649 0 +7.06(+0.43%)
Sep 05, 2019 1641 1652 1623 1642 0 -2.84(-0.17%)
Sep 04, 2019 1643 1659 1626 1645 0 +16.54(+1.02%)
Sep 03, 2019 1642 1650 1618 1629 0 +4.02(+0.25%)
Aug 30, 2019 1630 1641 1612 1625 0 -26.89(-1.63%)
Aug 29, 2019 1654 1663 1643 1651 0 +10.87(+0.66%)
Aug 28, 2019 1634 1653 1615 1641 0 +8.93(+0.55%)
Aug 27, 2019 1657 1665 1626 1632 0 -13.61(-0.83%)
Aug 26, 2019 1651 1661 1632 1645 0 -1.31(-0.08%)
Aug 23, 2019 1673 1689 1641 1647 0 -32.37(-1.93%)
Aug 22, 2019 1672 1695 1649 1679 0 +24.91(+1.51%)
Aug 21, 2019 1650 1662 1640 1654 0 +25.28(+1.55%)
Aug 20, 2019 1639 1649 1621 1629 0 -5.62(-0.34%)
Aug 19, 2019 1630 1641 1623 1634 0 +2.11(+0.13%)
Aug 16, 2019 1617 1636 1607 1632 0 +31.77(+1.99%)
Aug 15, 2019 1595 1616 1585 1600 0 +11.18(+0.70%)
Aug 14, 2019 1608 1622 1586 1589 0 -47.24(-2.89%)
Aug 13, 2019 1612 1651 1608 1636 0 +39.37(+2.47%)
Aug 12, 2019 1608 1616 1588 1597 0 -8.55(-0.53%)
Aug 09, 2019 1612 1620 1586 1606 0 -19.56(-1.20%)
Aug 08, 2019 1594 1630 1587 1625 0 +42.86(+2.71%)
Aug 07, 2019 1566 1594 1551 1582 0 +9.42(+0.60%)
Aug 06, 2019 1569 1582 1553 1573 0 +19.62(+1.26%)
Aug 05, 2019 1571 1578 1541 1553 0 -31.39(-1.98%)
Aug 02, 2019 1590 1601 1570 1585 0 -5.62(-0.35%)
Aug 01, 2019 1580 1610 1565 1590 0 +35.48(+2.28%)
Jul 31, 2019 1560 1586 1541 1555 0 -16.10(-1.02%)
Jul 30, 2019 1559 1579 1549 1571 0 -3.77(-0.24%)
Jul 29, 2019 1589 1593 1560 1575 0 +0.83(+0.05%)
Jul 26, 2019 1590 1599 1567 1574 0 -9.76(-0.62%)
Jul 25, 2019 1600 1609 1578 1584 0 -25.96(-1.61%)
Jul 24, 2019 1611 1625 1587 1610 0 +4.13(+0.26%)
Jul 23, 2019 1583 1624 1568 1606 0 +15.65(+0.98%)
Jul 22, 2019 1587 1600 1579 1590 0 +9.96(+0.63%)
Jul 19, 2019 1593 1602 1571 1580 0 -18.99(-1.19%)
Jul 18, 2019 1598 1608 1582 1599 0 -4.91(-0.31%)
Jul 17, 2019 1606 1616 1595 1604 0 +11.34(+0.71%)
Jul 16, 2019 1603 1610 1588 1592 0 -1.37(-0.09%)
Jul 15, 2019 1595 1606 1581 1594 0 +1.65(+0.10%)
Jul 12, 2019 1610 1615 1578 1592 0 -28.31(-1.75%)
Jul 11, 2019 1651 1655 1606 1620 0 -37.54(-2.26%)
Jul 10, 2019 1668 1674 1644 1658 0 -0.83(-0.05%)
Jul 09, 2019 1644 1666 1636 1659 0 +7.22(+0.44%)
Jul 08, 2019 1666 1672 1642 1652 0 -22.37(-1.34%)
Jul 05, 2019 1688 1704 1668 1674 0 -45.92(-2.67%)
Jul 03, 2019 1716 1731 1702 1720 0 +13.82(+0.81%)
Jul 02, 2019 1699 1716 1687 1706 0 +12.46(+0.74%)
Jul 01, 2019 1704 1710 1684 1694 0 +11.41(+0.68%)
Jun 28, 2019 1667 1690 1660 1682 0 +23.45(+1.41%)
Jun 27, 2019 1649 1666 1642 1659 0 +6.74(+0.41%)
Jun 26, 2019 1663 1669 1640 1652 0 -7.50(-0.45%)
Jun 25, 2019 1666 1683 1651 1660 0 -3.41(-0.21%)
Jun 24, 2019 1672 1687 1647 1663 0 -9.35(-0.56%)
Jun 21, 2019 1660 1680 1643 1672 0 +4.49(+0.27%)
Jun 20, 2019 1677 1700 1654 1668 0 -15.14(-0.90%)
Jun 19, 2019 1662 1689 1653 1683 0 +11.95(+0.72%)
Jun 18, 2019 1665 1680 1655 1671 0 +36.00(+2.20%)
Jun 17, 2019 1627 1649 1622 1635 0 +12.43(+0.77%)
Jun 14, 2019 1631 1644 1614 1623 0 -13.79(-0.84%)
Jun 13, 2019 1660 1670 1625 1636 0 -22.36(-1.35%)
Jun 12, 2019 1648 1670 1634 1659 0 +16.90(+1.03%)
Jun 11, 2019 1652 1657 1634 1642 0 +3.75(+0.23%)
Jun 10, 2019 1627 1656 1617 1638 0 +29.87(+1.86%)
Jun 07, 2019 1604 1617 1590 1608 0 +16.09(+1.01%)
Jun 06, 2019 1601 1622 1585 1592 0 -6.70(-0.42%)
Jun 05, 2019 1594 1615 1581 1599 0 +12.57(+0.79%)
Jun 04, 2019 1576 1595 1565 1586 0 +11.89(+0.76%)
Jun 03, 2019 1563 1590 1556 1574 0 +30.56(+1.98%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
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.