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

Drugs - Generic Sector (CIX: MSECTOR512 )

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 31, 2018 4191 4267 4059 4083 0 -108.39(-2.59%)
Jan 30, 2018 4131 4239 4095 4191 0 +12.04(+0.29%)
Jan 29, 2018 4324 4324 4047 4179 0 -180.65(-4.14%)
Jan 26, 2018 4420 4444 4336 4360 0 -60.22(-1.36%)
Jan 25, 2018 4324 4504 4312 4420 0 +132.48(+3.09%)
Jan 24, 2018 4276 4336 4149 4288 0 +12.04(+0.28%)
Jan 23, 2018 4360 4432 4227 4276 0 -84.30(-1.93%)
Jan 22, 2018 4528 4589 4324 4360 0 -156.57(-3.47%)
Jan 19, 2018 4540 4589 4468 4516 0 -48.17(-1.06%)
Jan 18, 2018 4601 4613 4492 4565 0 -36.13(-0.79%)
Jan 17, 2018 4601 4709 4563 4601 0 +12.04(+0.26%)
Jan 16, 2018 4733 4769 4468 4589 0 -132.48(-2.81%)
Jan 12, 2018 4721 4721 4721 4721 0 -36.13(-0.76%)
Jan 11, 2018 4842 4854 4721 4757 0 -48.18(-1.00%)
Jan 10, 2018 4721 4914 4565 4805 0 +84.31(+1.79%)
Jan 09, 2018 4673 4727 4601 4721 0 +48.17(+1.03%)
Jan 08, 2018 4685 4805 4559 4673 0 -90.32(-1.90%)
Jan 05, 2018 4697 4773 4637 4763 0 +6.02(+0.13%)
Jan 04, 2018 4757 4793 4637 4757 0 +0.00(+0.00%)
Jan 03, 2018 4830 4914 4721 4757 0 -72.26(-1.50%)
Jan 02, 2018 4745 4860 4697 4830 0 +120.43(+2.56%)
Dec 29, 2017 4709 4709 4709 4709 0 -168.61(-3.46%)
Dec 28, 2017 4890 4986 4817 4878 0 +0.00(+0.00%)
Dec 27, 2017 4878 4878 4878 4878 0 +72.26(+1.50%)
Dec 26, 2017 4733 4902 4666 4805 0 +60.22(+1.27%)
Dec 22, 2017 4817 4912 4649 4745 0 -96.35(-1.99%)
Dec 21, 2017 4601 4914 4601 4842 0 +156.57(+3.34%)
Dec 20, 2017 4673 4757 4625 4685 0 +12.04(+0.26%)
Dec 19, 2017 4866 4926 4661 4673 0 -156.56(-3.24%)
Dec 18, 2017 4914 4998 4817 4830 0 -84.31(-1.72%)
Dec 15, 2017 4950 5034 4842 4914 0 -24.09(-0.49%)
Dec 14, 2017 4998 5070 4902 4938 0 -60.22(-1.20%)
Dec 13, 2017 5022 5167 4986 4998 0 -24.08(-0.48%)
Dec 12, 2017 5082 5143 4938 5022 0 -36.13(-0.71%)
Dec 11, 2017 4902 5094 4842 5058 0 +240.87(+5.00%)
Dec 08, 2017 5070 5094 4757 4817 0 -204.74(-4.08%)
Dec 07, 2017 4793 5058 4748 5022 0 +192.70(+3.99%)
Dec 06, 2017 4902 4926 4540 4830 0 -144.53(-2.91%)
Dec 05, 2017 5155 5263 4938 4974 0 -240.87(-4.62%)
Dec 04, 2017 5371 5371 4938 5215 0 -84.31(-1.59%)
Dec 01, 2017 5347 5432 5143 5299 0 +120.44(+2.33%)
Nov 30, 2017 4866 5275 4757 5179 0 +397.44(+8.31%)
Nov 29, 2017 4842 4878 4745 4781 0 -12.04(-0.25%)
Nov 28, 2017 4516 4902 4516 4793 0 +445.61(+10.25%)
Nov 27, 2017 3830 4733 3746 4348 0 +132.48(+3.14%)
Nov 24, 2017 4047 4239 4015 4215 0 +168.61(+4.17%)
Nov 22, 2017 3962 4083 3890 4047 0 +108.40(+2.75%)
Nov 21, 2017 3685 3962 3685 3938 0 +252.91(+6.86%)
Nov 20, 2017 3553 3830 3553 3685 0 +156.57(+4.44%)
Nov 17, 2017 3444 3553 3432 3529 0 +24.09(+0.69%)
Nov 16, 2017 3432 3565 3432 3505 0 +36.13(+1.04%)
Nov 15, 2017 3553 3553 3450 3469 0 -96.35(-2.70%)
Nov 14, 2017 3517 3589 3432 3565 0 +36.13(+1.02%)
Nov 13, 2017 3457 3577 3336 3529 0 +72.26(+2.09%)
Nov 10, 2017 3589 3625 3408 3457 0 -144.52(-4.01%)
Nov 09, 2017 3830 3842 3505 3601 0 +0.00(+0.00%)
Nov 08, 2017 3782 3854 3577 3601 0 -156.57(-4.17%)
Nov 07, 2017 3818 3902 3685 3758 0 -36.13(-0.95%)
Nov 06, 2017 3637 3806 3577 3794 0 +204.74(+5.70%)
Nov 03, 2017 3541 3661 3444 3589 0 +72.26(+2.05%)
Nov 02, 2017 3384 3541 3348 3517 0 +120.44(+3.55%)
Nov 01, 2017 3493 3541 3330 3396 0 -48.17(-1.40%)
Oct 31, 2017 3228 3493 3223 3444 0 +252.91(+7.92%)
Oct 30, 2017 3264 3312 3095 3192 0 -120.43(-3.64%)
Oct 27, 2017 3372 3437 3276 3312 0 -60.22(-1.79%)
Oct 26, 2017 3432 3432 3288 3372 0 -84.31(-2.44%)
Oct 25, 2017 3336 3481 3216 3457 0 +108.39(+3.24%)
Oct 24, 2017 3288 3360 3204 3348 0 +36.14(+1.09%)
Oct 23, 2017 3360 3372 3174 3312 0 -12.05(-0.36%)
Oct 20, 2017 3119 3324 3083 3324 0 +168.61(+5.34%)
Oct 19, 2017 3047 3180 3023 3155 0 +108.40(+3.56%)
Oct 18, 2017 3071 3083 3011 3047 0 +12.04(+0.40%)
Oct 17, 2017 3023 3083 3020 3035 0 +0.00(+0.00%)
Oct 16, 2017 2903 3155 2903 3035 0 +12.04(+0.40%)
Oct 13, 2017 3204 3216 3023 3023 0 -192.69(-5.99%)
Oct 12, 2017 3276 3276 3167 3216 0 -60.22(-1.84%)
Oct 11, 2017 3312 3335 3252 3276 0 +0.00(+0.00%)
Oct 10, 2017 3228 3348 3155 3276 0 +60.22(+1.87%)
Oct 09, 2017 3348 3348 3216 3216 0 -120.44(-3.61%)
Oct 06, 2017 3276 3432 3276 3336 0 +108.39(+3.36%)
Oct 05, 2017 3180 3240 3155 3228 0 +36.13(+1.13%)
Oct 04, 2017 3204 3264 3131 3192 0 +0.00(+0.00%)
Oct 03, 2017 3264 3304 3155 3192 0 -72.26(-2.21%)
Oct 02, 2017 3011 3276 3011 3264 0 +228.83(+7.54%)
Sep 29, 2017 3011 3131 2984 3035 0 +36.13(+1.20%)
Sep 28, 2017 2927 3035 2915 2999 0 +60.22(+2.05%)
Sep 27, 2017 2890 2987 2890 2939 0 +36.13(+1.24%)
Sep 26, 2017 2915 2927 2866 2903 0 +12.04(+0.42%)
Sep 25, 2017 2915 3035 2890 2890 0 -48.17(-1.64%)
Sep 22, 2017 2939 2963 2879 2939 0 +0.00(+0.00%)
Sep 21, 2017 2903 2951 2878 2939 0 +12.04(+0.41%)
Sep 20, 2017 2890 2963 2890 2927 0 +12.05(+0.41%)
Sep 19, 2017 2927 2975 2878 2915 0 -12.05(-0.41%)
Sep 18, 2017 2939 3047 2903 2927 0 +24.09(+0.83%)
Sep 15, 2017 3095 3143 2903 2903 0 -192.70(-6.23%)
Sep 14, 2017 3083 3119 3011 3095 0 +12.05(+0.39%)
Sep 13, 2017 3107 3198 3059 3083 0 -48.18(-1.54%)
Sep 12, 2017 3071 3155 3011 3131 0 +48.18(+1.56%)
Sep 11, 2017 3155 3192 2951 3083 0 -60.22(-1.92%)
Sep 08, 2017 3143 3252 3131 3143 0 -24.09(-0.76%)
Sep 07, 2017 3035 3192 3011 3167 0 +132.48(+4.37%)
Sep 06, 2017 2963 3071 2915 3035 0 +96.35(+3.28%)
Sep 05, 2017 3167 3204 2903 2939 0 -216.79(-6.87%)
Sep 01, 2017 3348 3372 3107 3155 0 -156.56(-4.73%)
Aug 31, 2017 3420 3432 3282 3312 0 -24.09(-0.72%)
Aug 30, 2017 3420 3553 3294 3336 0 +0.00(+0.00%)
Aug 29, 2017 3252 3420 3252 3336 0 +60.22(+1.84%)
Aug 28, 2017 3348 3420 3276 3276 0 -72.27(-2.16%)
Aug 25, 2017 3372 3457 3294 3348 0 -24.08(-0.71%)
Aug 24, 2017 3336 3384 3288 3372 0 +60.22(+1.82%)
Aug 23, 2017 3264 3372 3240 3312 0 +36.13(+1.10%)
Aug 22, 2017 3312 3396 3264 3276 0 +0.00(+0.00%)
Aug 21, 2017 3360 3360 3204 3276 0 -60.22(-1.81%)
Aug 18, 2017 3336 3444 3324 3336 0 -36.13(-1.07%)
Aug 17, 2017 3312 3444 3312 3372 0 +36.13(+1.08%)
Aug 16, 2017 3481 3481 3324 3336 0 -108.39(-3.15%)
Aug 15, 2017 3565 3565 3432 3444 0 -84.31(-2.39%)
Aug 14, 2017 3312 3553 3312 3529 0 +252.92(+7.72%)
Aug 11, 2017 3444 3487 3228 3276 0 -156.57(-4.56%)
Aug 10, 2017 3432 3601 3372 3432 0 -36.13(-1.04%)
Aug 09, 2017 3493 3595 3408 3469 0 -12.05(-0.35%)
Aug 08, 2017 3481 3589 3457 3481 0 +0.00(+0.00%)
Aug 07, 2017 3517 3553 3360 3481 0 +24.09(+0.70%)
Aug 04, 2017 3276 3553 3192 3457 0 +192.70(+5.90%)
Aug 03, 2017 3216 3384 3071 3264 0 +60.22(+1.88%)
Aug 02, 2017 3336 3360 3119 3204 0 -120.44(-3.62%)
Aug 01, 2017 3541 3588 3276 3324 0 -216.78(-6.12%)
Jul 31, 2017 3721 3721 3517 3541 0 -132.48(-3.61%)
Jul 28, 2017 3734 3818 3613 3673 0 -60.22(-1.61%)
Jul 27, 2017 3806 3854 3601 3734 0 -48.18(-1.27%)
Jul 26, 2017 3661 3807 3661 3782 0 +120.44(+3.29%)
Jul 25, 2017 3685 3830 3649 3661 0 -48.17(-1.30%)
Jul 24, 2017 3589 3734 3517 3709 0 +156.56(+4.41%)
Jul 21, 2017 3721 3782 3517 3553 0 -120.43(-3.28%)
Jul 20, 2017 3541 3709 3481 3673 0 +144.52(+4.10%)
Jul 19, 2017 3131 3565 3089 3529 0 +313.14(+9.74%)
Jul 18, 2017 3384 3401 2517 3216 0 -192.70(-5.65%)
Jul 17, 2017 3565 3565 3396 3408 0 -120.44(-3.41%)
Jul 14, 2017 3444 3565 3384 3529 0 +96.35(+2.81%)
Jul 13, 2017 3673 3720 3131 3432 0 -325.18(-8.65%)
Jul 12, 2017 3721 3804 3577 3758 0 +48.18(+1.30%)
Jul 11, 2017 3384 3770 3384 3709 0 +325.17(+9.61%)
Jul 10, 2017 3408 3457 3336 3384 0 -12.04(-0.35%)
Jul 07, 2017 3336 3408 3300 3396 0 +48.17(+1.44%)
Jul 06, 2017 3348 3432 3288 3348 0 -12.04(-0.36%)
Jul 05, 2017 3336 3384 3240 3360 0 +24.09(+0.72%)
Jul 03, 2017 3324 3348 3228 3336 0 +12.04(+0.36%)
Jun 30, 2017 3324 3378 3228 3324 0 -12.04(-0.36%)
Jun 29, 2017 3372 3420 3288 3336 0 -24.09(-0.72%)
Jun 28, 2017 3336 3372 3155 3360 0 +60.22(+1.82%)
Jun 27, 2017 3384 3412 3264 3300 0 -108.39(-3.18%)
Jun 26, 2017 3420 3469 3264 3408 0 -12.05(-0.35%)
Jun 23, 2017 3384 3420 3143 3420 0 +108.40(+3.27%)
Jun 22, 2017 3312 3437 3228 3312 0 +48.17(+1.48%)
Jun 21, 2017 3047 3288 3047 3264 0 +216.79(+7.11%)
Jun 20, 2017 2878 3119 2878 3047 0 +168.61(+5.86%)
Jun 19, 2017 2782 2878 2782 2878 0 +96.35(+3.46%)
Jun 16, 2017 2794 2842 2746 2782 0 -12.05(-0.43%)
Jun 15, 2017 2830 2866 2758 2794 0 -24.08(-0.85%)
Jun 14, 2017 2818 2878 2770 2818 0 -24.09(-0.85%)
Jun 13, 2017 2794 2866 2770 2842 0 +48.17(+1.72%)
Jun 12, 2017 2878 2939 2782 2794 0 -84.30(-2.93%)
Jun 09, 2017 2818 2927 2806 2878 0 +96.35(+3.46%)
Jun 08, 2017 2758 2842 2758 2782 0 +12.04(+0.43%)
Jun 07, 2017 2782 2890 2722 2770 0 -12.04(-0.43%)
Jun 06, 2017 2866 2903 2782 2782 0 -84.31(-2.94%)
Jun 05, 2017 2818 2915 2702 2866 0 +96.35(+3.48%)
Jun 02, 2017 2722 2806 2698 2770 0 +84.31(+3.14%)
Jun 01, 2017 2565 2722 2553 2686 0 +132.48(+5.19%)
May 31, 2017 2638 2660 2529 2553 0 -48.18(-1.85%)
May 30, 2017 2577 2648 2577 2601 0 +24.09(+0.93%)
May 26, 2017 2638 2694 2565 2577 0 -36.13(-1.38%)
May 25, 2017 2553 2626 2553 2613 0 +48.17(+1.88%)
May 24, 2017 2589 2589 2509 2565 0 +12.05(+0.47%)
May 23, 2017 2517 2601 2469 2553 0 +36.13(+1.44%)
May 22, 2017 2565 2624 2427 2517 0 -36.13(-1.42%)
May 19, 2017 2698 2830 2529 2553 0 -132.48(-4.93%)
May 18, 2017 2433 2734 2422 2686 0 +264.96(+10.95%)
May 17, 2017 2553 2650 2349 2421 0 -120.44(-4.74%)
May 16, 2017 2469 2601 2469 2541 0 +108.39(+4.46%)
May 15, 2017 2361 2577 2349 2433 0 +84.31(+3.59%)
May 12, 2017 2192 2361 2180 2349 0 +132.48(+5.98%)
May 11, 2017 2228 2228 2120 2216 0 +12.04(+0.55%)
May 10, 2017 2156 2228 2132 2204 0 +36.13(+1.67%)
May 09, 2017 2096 2192 2085 2168 0 +84.31(+4.05%)
May 08, 2017 2035 2096 2023 2084 0 +48.17(+2.37%)
May 05, 2017 2096 2096 1975 2035 0 -36.13(-1.74%)
May 04, 2017 2132 2156 2035 2072 0 -48.17(-2.27%)
May 03, 2017 2144 2174 2072 2120 0 -24.09(-1.12%)
May 02, 2017 2156 2174 2096 2144 0 -24.09(-1.11%)
May 01, 2017 2228 2264 2132 2168 0 -48.17(-2.17%)
Apr 28, 2017 2228 2276 2158 2216 0 +36.13(+1.66%)
Apr 27, 2017 2252 2252 2144 2180 0 -48.18(-2.16%)
Apr 26, 2017 1987 2252 1984 2228 0 +228.83(+11.45%)
Apr 25, 2017 1987 2047 1967 1999 0 +0.00(+0.00%)
Apr 24, 2017 2011 2023 1975 1999 0 -12.04(-0.60%)
Apr 21, 2017 2035 2047 1951 2011 0 +12.04(+0.60%)
Apr 20, 2017 1975 2072 1975 1999 0 +24.09(+1.22%)
Apr 19, 2017 2023 2047 1975 1975 0 -48.17(-2.38%)
Apr 18, 2017 2047 2090 2023 2023 0 -36.13(-1.75%)
Apr 17, 2017 2120 2120 1987 2059 0 -60.22(-2.84%)
Apr 13, 2017 2096 2144 2011 2120 0 +24.08(+1.15%)
Apr 12, 2017 2156 2180 2084 2096 0 -48.17(-2.25%)
Apr 11, 2017 2132 2180 2120 2144 0 +24.09(+1.14%)
Apr 10, 2017 2096 2180 2059 2120 0 +12.04(+0.57%)
Apr 07, 2017 2132 2168 2072 2108 0 -36.13(-1.69%)
Apr 06, 2017 2084 2168 1987 2144 0 +60.22(+2.89%)
Apr 05, 2017 2084 2228 2059 2084 0 -84.31(-3.89%)
Apr 04, 2017 2288 2294 2096 2168 0 -132.48(-5.76%)
Apr 03, 2017 2324 2380 2288 2300 0 -48.17(-2.05%)
Mar 31, 2017 2397 2441 2336 2349 0 -48.18(-2.01%)
Mar 30, 2017 2336 2487 2324 2397 0 +36.13(+1.53%)
Mar 29, 2017 2264 2433 2240 2361 0 +72.27(+3.16%)
Mar 28, 2017 2433 2613 2204 2288 0 -132.48(-5.47%)
Mar 27, 2017 2072 2487 1963 2421 0 +373.35(+18.24%)
Mar 24, 2017 1987 2084 1951 2047 0 +24.09(+1.19%)
Mar 23, 2017 1999 2084 1951 2023 0 +0.00(+0.00%)
Mar 22, 2017 2011 2139 1903 2023 0 -24.09(-1.18%)
Mar 21, 2017 2059 2144 1987 2047 0 +48.17(+2.41%)
Mar 20, 2017 1879 2180 1819 1999 0 +144.53(+7.79%)
Mar 17, 2017 1758 1975 1734 1855 0 +36.13(+1.99%)
Mar 16, 2017 1891 1939 1638 1819 0 -48.18(-2.58%)
Mar 15, 2017 1674 2120 1578 1867 0 +457.66(+32.48%)
Mar 14, 2017 1385 1481 1349 1409 0 +36.13(+2.63%)
Mar 13, 2017 1349 1385 1337 1373 0 +36.13(+2.70%)
Mar 10, 2017 1361 1361 1337 1337 0 +0.00(+0.00%)
Mar 09, 2017 1337 1361 1325 1337 0 -12.04(-0.89%)
Mar 08, 2017 1349 1361 1325 1349 0 +0.00(+0.00%)
Mar 07, 2017 1361 1373 1349 1349 0 -12.04(-0.88%)
Mar 06, 2017 1409 1421 1361 1361 0 -48.18(-3.42%)
Mar 03, 2017 1421 1421 1385 1409 0 +0.00(+0.00%)
Mar 02, 2017 1397 1421 1379 1409 0 +24.09(+1.74%)
Mar 01, 2017 1337 1397 1337 1385 0 +24.09(+1.77%)
Feb 28, 2017 1349 1373 1325 1361 0 +0.00(+0.00%)
Feb 27, 2017 1325 1361 1325 1361 0 +36.13(+2.73%)
Feb 24, 2017 1325 1349 1301 1325 0 +0.00(+0.00%)
Feb 23, 2017 1361 1361 1301 1325 0 -24.09(-1.79%)
Feb 22, 2017 1361 1385 1349 1349 0 -12.04(-0.88%)
Feb 21, 2017 1397 1397 1361 1361 0 -24.09(-1.74%)
Feb 17, 2017 1385 1385 1385 1385 0 +36.13(+2.68%)
Feb 16, 2017 1373 1385 1337 1349 0 -12.04(-0.88%)
Feb 15, 2017 1361 1385 1349 1361 0 -12.05(-0.88%)
Feb 14, 2017 1349 1373 1325 1373 0 +36.14(+2.70%)
Feb 13, 2017 1349 1385 1337 1337 0 -24.09(-1.77%)
Feb 10, 2017 1385 1385 1349 1361 0 -12.05(-0.88%)
Feb 09, 2017 1349 1385 1349 1373 0 +24.09(+1.79%)
Feb 08, 2017 1373 1376 1337 1349 0 -12.04(-0.88%)
Feb 07, 2017 1361 1385 1325 1361 0 +0.00(+0.00%)
Feb 06, 2017 1361 1385 1361 1361 0 -24.09(-1.74%)
Feb 03, 2017 1397 1409 1361 1385 0 -12.04(-0.86%)
Feb 02, 2017 1361 1397 1349 1397 0 +12.04(+0.87%)
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.