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 (%)
Oct 30, 2009 1260 1279 1233 1237 0 -19.55(-1.56%)
Oct 29, 2009 1231 1271 1225 1257 0 +46.78(+3.87%)
Oct 28, 2009 1242 1254 1206 1210 0 -38.70(-3.10%)
Oct 27, 2009 1249 1264 1232 1249 0 +4.37(+0.35%)
Oct 26, 2009 1261 1283 1236 1245 0 -20.95(-1.66%)
Oct 23, 2009 1267 1284 1257 1266 0 -26.27(-2.03%)
Oct 22, 2009 1266 1298 1248 1292 0 +10.72(+0.84%)
Oct 21, 2009 1295 1311 1278 1281 0 -14.41(-1.11%)
Oct 20, 2009 1297 1314 1286 1295 0 -13.35(-1.02%)
Oct 19, 2009 1332 1338 1297 1309 0 -21.79(-1.64%)
Oct 16, 2009 1332 1354 1318 1331 0 -5.66(-0.42%)
Oct 15, 2009 1333 1345 1320 1336 0 +7.03(+0.53%)
Oct 14, 2009 1317 1337 1309 1329 0 +19.11(+1.46%)
Oct 13, 2009 1324 1334 1304 1310 0 -14.93(-1.13%)
Oct 12, 2009 1314 1335 1305 1325 0 +7.75(+0.59%)
Oct 09, 2009 1305 1321 1292 1317 0 +16.01(+1.23%)
Oct 08, 2009 1316 1328 1295 1301 0 -7.48(-0.57%)
Oct 07, 2009 1282 1313 1269 1309 0 +27.54(+2.15%)
Oct 06, 2009 1286 1303 1274 1281 0 -6.80(-0.53%)
Oct 05, 2009 1262 1292 1251 1288 0 +29.93(+2.38%)
Oct 02, 2009 1239 1266 1221 1258 0 +10.03(+0.80%)
Oct 01, 2009 1274 1296 1243 1248 0 -33.53(-2.62%)
Sep 30, 2009 1290 1302 1259 1282 0 -7.23(-0.56%)
Sep 29, 2009 1281 1298 1265 1289 0 +6.50(+0.51%)
Sep 28, 2009 1271 1297 1261 1282 0 +19.34(+1.53%)
Sep 25, 2009 1263 1278 1252 1263 0 -4.72(-0.37%)
Sep 24, 2009 1282 1290 1256 1268 0 -1.89(-0.15%)
Sep 23, 2009 1270 1288 1254 1270 0 +0.61(+0.05%)
Sep 22, 2009 1279 1295 1257 1269 0 -1.59(-0.13%)
Sep 21, 2009 1270 1284 1256 1271 0 -6.45(-0.51%)
Sep 18, 2009 1255 1287 1250 1277 0 +23.51(+1.88%)
Sep 17, 2009 1258 1266 1244 1254 0 +7.73(+0.62%)
Sep 16, 2009 1235 1262 1217 1246 0 +14.43(+1.17%)
Sep 15, 2009 1242 1250 1216 1231 0 -7.52(-0.61%)
Sep 14, 2009 1240 1250 1228 1239 0 +0.19(+0.02%)
Sep 11, 2009 1257 1263 1229 1239 0 -12.89(-1.03%)
Sep 10, 2009 1208 1263 1193 1252 0 +45.58(+3.78%)
Sep 09, 2009 1181 1215 1168 1206 0 +16.05(+1.35%)
Sep 08, 2009 1190 1202 1174 1190 0 +10.93(+0.93%)
Sep 04, 2009 1179 1179 1179 0 +15.29(+1.31%)
Sep 03, 2009 1174 1178 1148 1164 0 -0.54(-0.05%)
Sep 02, 2009 1166 1177 1147 1164 0 -4.05(-0.35%)
Sep 01, 2009 1195 1207 1161 1168 0 -24.21(-2.03%)
Aug 31, 2009 1188 1213 1166 1193 0 +3.81(+0.32%)
Aug 28, 2009 1193 1201 1169 1189 0 +2.66(+0.22%)
Aug 27, 2009 1168 1195 1155 1186 0 +10.45(+0.89%)
Aug 26, 2009 1170 1192 1159 1176 0 -1.36(-0.12%)
Aug 25, 2009 1180 1187 1166 1177 0 +1.94(+0.17%)
Aug 24, 2009 1172 1187 1161 1175 0 +10.57(+0.91%)
Aug 21, 2009 1166 1177 1154 1164 0 +4.58(+0.39%)
Aug 20, 2009 1144 1171 1136 1160 0 +14.31(+1.25%)
Aug 19, 2009 1139 1157 1126 1146 0 +9.88(+0.87%)
Aug 18, 2009 1122 1149 1116 1136 0 +14.82(+1.32%)
Aug 17, 2009 1112 1130 1103 1121 0 -3.08(-0.27%)
Aug 14, 2009 1137 1141 1105 1124 0 -8.73(-0.77%)
Aug 13, 2009 1110 1148 1100 1133 0 +24.37(+2.20%)
Aug 12, 2009 1098 1129 1091 1108 0 +13.74(+1.26%)
Aug 11, 2009 1085 1110 1077 1095 0 +12.43(+1.15%)
Aug 10, 2009 1077 1092 1067 1082 0 +3.55(+0.33%)
Aug 07, 2009 1079 1095 1068 1079 0 +8.05(+0.75%)
Aug 06, 2009 1093 1096 1064 1071 0 -14.42(-1.33%)
Aug 05, 2009 1100 1110 1071 1085 0 -21.05(-1.90%)
Aug 04, 2009 1091 1115 1076 1106 0 +6.17(+0.56%)
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.