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 (%)
Jan 14, 2021 4978 5025 4949 4965 0 +19.68(+0.40%)
Jan 13, 2021 4952 4962 4898 4945 0 +243.10(+5.17%)
Dec 23, 2020 4675 4725 4643 4702 0 +44.97(+0.97%)
Dec 22, 2020 4688 4730 4624 4657 0 -41.54(-0.88%)
Dec 21, 2020 4725 4778 4636 4698 0 -104.03(-2.17%)
Dec 18, 2020 4808 4867 4760 4802 0 +7.87(+0.16%)
Dec 17, 2020 4810 4826 4715 4795 0 +17.24(+0.36%)
Dec 16, 2020 4777 4835 4706 4777 0 +24.91(+0.52%)
Dec 15, 2020 4764 4792 4689 4752 0 +23.60(+0.50%)
Dec 14, 2020 4806 4814 4683 4729 0 -38.58(-0.81%)
Dec 11, 2020 4842 4890 4753 4767 0 -104.13(-2.14%)
Dec 10, 2020 4855 4919 4804 4872 0 -8.05(-0.16%)
Dec 09, 2020 4909 4933 4829 4880 0 +1.78(+0.04%)
Dec 08, 2020 4750 4898 4714 4878 0 +115.01(+2.41%)
Dec 07, 2020 4816 4840 4734 4763 0 -69.98(-1.45%)
Dec 04, 2020 4741 4841 4691 4833 0 +120.67(+2.56%)
Dec 03, 2020 4714 4757 4662 4712 0 +1.89(+0.04%)
Dec 02, 2020 4715 4786 4641 4710 0 -4.67(-0.10%)
Dec 01, 2020 4707 4741 4626 4715 0 +48.38(+1.04%)
Nov 30, 2020 4767 4802 4627 4667 0 -122.24(-2.55%)
Nov 27, 2020 4740 4801 4686 4789 0 +45.38(+0.96%)
Nov 25, 2020 4804 4819 4696 4743 0 -71.95(-1.49%)
Nov 24, 2020 4756 4849 4687 4815 0 +104.97(+2.23%)
Nov 23, 2020 4750 4787 4646 4710 0 -1.81(-0.04%)
Nov 20, 2020 4687 4748 4636 4712 0 +13.24(+0.28%)
Nov 19, 2020 4655 4727 4616 4699 0 +40.08(+0.86%)
Nov 18, 2020 4771 4850 4635 4659 0 -103.48(-2.17%)
Nov 17, 2020 4675 4786 4618 4762 0 +36.24(+0.77%)
Nov 16, 2020 4760 4777 4644 4726 0 +31.03(+0.66%)
Nov 13, 2020 4636 4729 4596 4695 0 +72.22(+1.56%)
Nov 12, 2020 4671 4707 4550 4623 0 -71.57(-1.52%)
Nov 11, 2020 4660 4732 4606 4694 0 +63.49(+1.37%)
Nov 10, 2020 4535 4695 4518 4631 0 +134.38(+2.99%)
Nov 09, 2020 4637 4744 4475 4497 0 +3.19(+0.07%)
Nov 06, 2020 4591 4642 4472 4493 0 -75.11(-1.64%)
Nov 05, 2020 4611 4725 4530 4568 0 -0.11(-0.00%)
Nov 04, 2020 4526 4656 4520 4569 0 -0.49(-0.01%)
Nov 03, 2020 4569 4622 4514 4569 0 +68.07(+1.51%)
Nov 02, 2020 4508 4559 4423 4501 0 +51.30(+1.15%)
Oct 30, 2020 4522 4552 4407 4450 0 -87.01(-1.92%)
Oct 29, 2020 4521 4599 4438 4537 0 -2.04(-0.04%)
Oct 28, 2020 4591 4629 4512 4539 0 -118.86(-2.55%)
Oct 27, 2020 4742 4796 4621 4658 0 -108.58(-2.28%)
Oct 26, 2020 4722 4798 4647 4766 0 -11.06(-0.23%)
Oct 23, 2020 4784 4843 4714 4777 0 +19.11(+0.40%)
Oct 22, 2020 4663 4780 4630 4758 0 +81.20(+1.74%)
Oct 21, 2020 4694 4784 4595 4677 0 +36.30(+0.78%)
Oct 20, 2020 4673 4713 4624 4641 0 +5.69(+0.12%)
Oct 19, 2020 4768 4804 4621 4635 0 -103.40(-2.18%)
Oct 16, 2020 4778 4840 4723 4738 0 -27.08(-0.57%)
Oct 15, 2020 4676 4780 4641 4765 0 +43.99(+0.93%)
Oct 14, 2020 4779 4847 4718 4721 0 -67.98(-1.42%)
Oct 13, 2020 4821 4855 4736 4789 0 -67.82(-1.40%)
Oct 12, 2020 4820 4886 4788 4857 0 +31.71(+0.66%)
Oct 09, 2020 4782 4833 4736 4826 0 +83.21(+1.75%)
Oct 08, 2020 4722 4779 4686 4742 0 +52.79(+1.13%)
Oct 07, 2020 4698 4744 4636 4690 0 +9.42(+0.20%)
Oct 06, 2020 4723 4776 4667 4680 0 -12.44(-0.27%)
Oct 05, 2020 4680 4737 4645 4693 0 +41.51(+0.89%)
Oct 02, 2020 4623 4706 4583 4651 0 -15.14(-0.32%)
Oct 01, 2020 4676 4726 4605 4666 0 +3.15(+0.07%)
Sep 30, 2020 4556 4702 4551 4663 0 +124.10(+2.73%)
Sep 29, 2020 4607 4618 4493 4539 0 -50.00(-1.09%)
Sep 28, 2020 4561 4620 4525 4589 0 +44.42(+0.98%)
Sep 25, 2020 4504 4587 4474 4544 0 +19.06(+0.42%)
Sep 24, 2020 4544 4568 4449 4525 0 -8.96(-0.20%)
Sep 23, 2020 4636 4682 4531 4534 0 -102.77(-2.22%)
Sep 22, 2020 4637 4726 4596 4637 0 +20.24(+0.44%)
Sep 21, 2020 4628 4689 4531 4617 0 -66.60(-1.42%)
Sep 18, 2020 4657 4714 4605 4684 0 +42.45(+0.91%)
Sep 17, 2020 4603 4680 4548 4641 0 +13.51(+0.29%)
Sep 16, 2020 4701 4719 4619 4628 0 -59.16(-1.26%)
Sep 15, 2020 4811 4815 4670 4687 0 -85.09(-1.78%)
Sep 14, 2020 4777 4850 4742 4772 0 +16.87(+0.35%)
Sep 11, 2020 4779 4831 4717 4755 0 -7.01(-0.15%)
Sep 10, 2020 4753 4860 4732 4762 0 +18.04(+0.38%)
Sep 09, 2020 4701 4801 4681 4744 0 +80.29(+1.72%)
Sep 08, 2020 4710 4743 4609 4664 0 -68.51(-1.45%)
Sep 04, 2020 4723 4760 4585 4732 0 +54.34(+1.16%)
Sep 03, 2020 4819 4828 4628 4678 0 -136.87(-2.84%)
Sep 02, 2020 4758 4845 4749 4815 0 +50.65(+1.06%)
Sep 01, 2020 4756 4793 4668 4764 0 -13.58(-0.28%)
Aug 31, 2020 4835 4867 4767 4778 0 -51.31(-1.06%)
Aug 28, 2020 4843 4884 4745 4829 0 -18.77(-0.39%)
Aug 27, 2020 4885 4926 4810 4848 0 -1.56(-0.03%)
Aug 26, 2020 4881 4930 4838 4849 0 -59.38(-1.21%)
Aug 25, 2020 4903 4957 4830 4909 0 +37.26(+0.76%)
Aug 24, 2020 4940 4979 4835 4871 0 -48.85(-0.99%)
Aug 21, 2020 4930 4989 4893 4920 0 -49.43(-0.99%)
Aug 20, 2020 4948 4999 4917 4970 0 -5.42(-0.11%)
Aug 19, 2020 5000 5036 4957 4975 0 -10.15(-0.20%)
Aug 18, 2020 5001 5012 4921 4985 0 -20.20(-0.40%)
Aug 17, 2020 5012 5046 4983 5005 0 +15.44(+0.31%)
Aug 14, 2020 4969 5013 4934 4990 0 -2.24(-0.04%)
Aug 13, 2020 5004 5066 4969 4992 0 -9.90(-0.20%)
Aug 12, 2020 5061 5126 4953 5002 0 -3.88(-0.08%)
Aug 11, 2020 5120 5182 4966 5006 0 -68.15(-1.34%)
Aug 10, 2020 5142 5167 5059 5074 0 -64.02(-1.25%)
Aug 07, 2020 5131 5193 5058 5138 0 -63.62(-1.22%)
Aug 06, 2020 5118 5405 5068 5202 0 +132.64(+2.62%)
Aug 05, 2020 5071 5107 4966 5069 0 +44.97(+0.90%)
Aug 04, 2020 4935 5038 4883 5024 0 +66.38(+1.34%)
Aug 03, 2020 4931 4999 4873 4958 0 +66.39(+1.36%)
Jul 31, 2020 4918 4927 4786 4891 0 -36.78(-0.75%)
Jul 30, 2020 4877 4951 4809 4928 0 -15.76(-0.32%)
Jul 29, 2020 4923 4999 4893 4944 0 +20.15(+0.41%)
Jul 28, 2020 4925 4977 4888 4924 0 -9.93(-0.20%)
Jul 27, 2020 4880 4965 4856 4934 0 +43.90(+0.90%)
Jul 24, 2020 5017 5028 4873 4890 0 -129.56(-2.58%)
Jul 23, 2020 5094 5134 5001 5019 0 -74.13(-1.46%)
Jul 22, 2020 5168 5213 5012 5094 0 -122.41(-2.35%)
Jul 21, 2020 5306 5352 5171 5216 0 -55.21(-1.05%)
Jul 20, 2020 5299 5326 5199 5271 0 -30.37(-0.57%)
Jul 17, 2020 5287 5370 5247 5302 0 +27.84(+0.53%)
Jul 16, 2020 5187 5298 5159 5274 0 +78.57(+1.51%)
Jul 15, 2020 5104 5212 5030 5195 0 +172.45(+3.43%)
Jul 14, 2020 4877 5028 4834 5023 0 +129.87(+2.65%)
Jul 13, 2020 4901 4991 4857 4893 0 +25.70(+0.53%)
Jul 10, 2020 4789 4873 4735 4867 0 +75.90(+1.58%)
Jul 09, 2020 4842 4882 4711 4791 0 -59.25(-1.22%)
Jul 08, 2020 4839 4891 4798 4850 0 +6.29(+0.13%)
Jul 07, 2020 4745 4897 4743 4844 0 +57.46(+1.20%)
Jul 06, 2020 4889 4913 4692 4787 0 -55.00(-1.14%)
Jul 02, 2020 4799 4933 4684 4842 0 +136.76(+2.91%)
Jul 01, 2020 4746 4795 4672 4705 0 -34.77(-0.73%)
Jun 30, 2020 4587 4754 4477 4740 0 +110.84(+2.39%)
Jun 29, 2020 4643 4729 4545 4629 0 +47.89(+1.05%)
Jun 26, 2020 4618 4645 4548 4581 0 -53.09(-1.15%)
Jun 25, 2020 4656 4703 4549 4634 0 -47.18(-1.01%)
Jun 24, 2020 4904 4906 4646 4681 0 -240.17(-4.88%)
Jun 23, 2020 5008 5018 4918 4921 0 -39.14(-0.79%)
Jun 22, 2020 4968 4998 4906 4961 0 -26.46(-0.53%)
Jun 19, 2020 5109 5122 4945 4987 0 -86.04(-1.70%)
Jun 18, 2020 5107 5165 5051 5073 0 -76.65(-1.49%)
Jun 17, 2020 5209 5238 5094 5150 0 -41.17(-0.79%)
Jun 16, 2020 5265 5266 5104 5191 0 +72.52(+1.42%)
Jun 15, 2020 4983 5155 4947 5118 0 +27.30(+0.54%)
Jun 12, 2020 5199 5241 4971 5091 0 +22.93(+0.45%)
Jun 11, 2020 5226 5300 5062 5068 0 -264.17(-4.95%)
Jun 10, 2020 5350 5388 5249 5332 0 -2.88(-0.05%)
Jun 09, 2020 5315 5461 5271 5335 0 -5.77(-0.11%)
Jun 08, 2020 5304 5433 5235 5341 0 +40.74(+0.77%)
Jun 05, 2020 5384 5422 5290 5300 0 +4.42(+0.08%)
Jun 04, 2020 5230 5329 5202 5296 0 +22.14(+0.42%)
Jun 03, 2020 5259 5336 5204 5274 0 +62.77(+1.20%)
Jun 02, 2020 5328 5339 5162 5211 0 -118.95(-2.23%)
Jun 01, 2020 5358 5447 5276 5330 0 -39.41(-0.73%)
May 29, 2020 5426 5470 5290 5369 0 -66.45(-1.22%)
May 28, 2020 5568 5606 5390 5436 0 -75.71(-1.37%)
May 27, 2020 5397 5527 5265 5511 0 +175.03(+3.28%)
May 26, 2020 5363 5448 5305 5336 0 +56.85(+1.08%)
May 22, 2020 5301 5349 5175 5279 0 +20.62(+0.39%)
May 21, 2020 5284 5367 5239 5259 0 -33.92(-0.64%)
May 20, 2020 5324 5372 5234 5293 0 +43.75(+0.83%)
May 19, 2020 5294 5360 5218 5249 0 -57.31(-1.08%)
May 18, 2020 5237 5372 5151 5306 0 +175.46(+3.42%)
May 15, 2020 5033 5220 5006 5131 0 +121.51(+2.43%)
May 14, 2020 5011 5095 4896 5009 0 -77.83(-1.53%)
May 13, 2020 5099 5201 5036 5087 0 -30.03(-0.59%)
May 12, 2020 5332 5384 5078 5117 0 -199.24(-3.75%)
May 11, 2020 5265 5414 5207 5316 0 +29.79(+0.56%)
May 08, 2020 5266 5358 5198 5287 0 +84.20(+1.62%)
May 07, 2020 5193 5366 5114 5202 0 +88.96(+1.74%)
May 06, 2020 5095 5216 5038 5114 0 +30.43(+0.60%)
May 05, 2020 5273 5348 5039 5083 0 -128.78(-2.47%)
May 04, 2020 5174 5255 5135 5212 0 +15.16(+0.29%)
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.