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 (%)
Nov 30, 2009 1371 1373 1344 1353 0 -5.18(-0.38%)
Nov 27, 2009 1356 1370 1343 1358 0 -24.36(-1.76%)
Nov 25, 2009 1382 1382 1382 0 +26.08(+1.92%)
Nov 24, 2009 1351 1381 1337 1356 0 +17.44(+1.30%)
Nov 23, 2009 1325 1350 1318 1339 0 +24.47(+1.86%)
Nov 20, 2009 1311 1323 1299 1314 0 +1.24(+0.09%)
Nov 19, 2009 1327 1328 1301 1313 0 -16.86(-1.27%)
Nov 18, 2009 1340 1342 1316 1330 0 -11.43(-0.85%)
Nov 17, 2009 1337 1352 1328 1341 0 -4.01(-0.30%)
Nov 16, 2009 1326 1361 1320 1345 0 +25.88(+1.96%)
Nov 13, 2009 1311 1330 1303 1319 0 +15.80(+1.21%)
Nov 12, 2009 1314 1324 1299 1303 0 -13.25(-1.01%)
Nov 11, 2009 1332 1345 1305 1317 0 -1.22(-0.09%)
Nov 10, 2009 1321 1338 1309 1318 0 -17.85(-1.34%)
Nov 09, 2009 1312 1341 1306 1336 0 +26.68(+2.04%)
Nov 06, 2009 1298 1320 1279 1309 0 +7.43(+0.57%)
Nov 05, 2009 1287 1314 1266 1302 0 +26.57(+2.08%)
Nov 04, 2009 1274 1298 1258 1275 0 +0.12(+0.01%)
Nov 03, 2009 1255 1280 1241 1275 0 +17.13(+1.36%)
Nov 02, 2009 1240 1277 1231 1258 0 +20.37(+1.65%)
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%)
Aug 03, 2009 1091 1103 1068 1100 0 +15.98(+1.47%)
Jul 31, 2009 1083 1104 1080 1084 0 -1.02(-0.09%)
Jul 30, 2009 1095 1112 1073 1085 0 +11.15(+1.04%)
Jul 29, 2009 1068 1093 1038 1074 0 +9.82(+0.92%)
Jul 28, 2009 1056 1101 1033 1064 0 +16.66(+1.59%)
Jul 27, 2009 1064 1089 1014 1047 0 -61.27(-5.53%)
Jul 24, 2009 1084 1114 1076 1109 0 +22.69(+2.09%)
Jul 23, 2009 1062 1095 1056 1086 0 +29.38(+2.78%)
Jul 22, 2009 1057 1072 1047 1056 0 -6.12(-0.58%)
Jul 21, 2009 1055 1065 1041 1063 0 +4.42(+0.42%)
Jun 26, 2009 1051 1062 1030 1058 0 +11.67(+1.12%)
Jun 25, 2009 1034 1062 1011 1047 0 +25.86(+2.53%)
Jun 24, 2009 1022 1041 998.88 1021 0 +14.54(+1.45%)
Jun 23, 2009 1001 1017 993.90 1006 0 +2.83(+0.28%)
Jun 22, 2009 1008 1024 994.33 1003 0 -19.81(-1.94%)
Jun 19, 2009 1027 1044 1011 1023 0 -7.91(-0.77%)
Jun 18, 2009 1009 1044 1003 1031 0 +26.77(+2.67%)
Jun 17, 2009 981.48 1022 963.81 1004 0 +22.60(+2.30%)
Jun 16, 2009 989.88 1002 976.06 981.63 0 -13.84(-1.39%)
Jun 15, 2009 1016 1023 985.81 995.47 0 -29.68(-2.89%)
Jun 12, 2009 1028 1036 1013 1025 0 -7.30(-0.71%)
Jun 11, 2009 1019 1049 1017 1032 0 +22.09(+2.19%)
Jun 10, 2009 1013 1030 993.55 1010 0 -13.87(-1.35%)
Jun 09, 2009 1034 1039 1013 1024 0 -0.78(-0.08%)
Jun 08, 2009 1015 1040 1012 1025 0 -10.43(-1.01%)
Jun 05, 2009 1033 1044 1015 1035 0 +4.00(+0.39%)
Jun 04, 2009 1024 1037 1009 1031 0 +16.45(+1.62%)
Jun 03, 2009 1027 1031 1006 1015 0 -12.16(-1.18%)
Jun 02, 2009 1027 1045 1018 1027 0 -2.27(-0.22%)
Jun 01, 2009 1015 1038 1009 1029 0 +23.59(+2.35%)
May 29, 2009 999.04 1012 978.68 1006 0 +16.83(+1.70%)
May 28, 2009 991.75 1007 980.59 989.00 0 -8.55(-0.86%)
May 27, 2009 1002 1021 993.98 997.54 0 -7.45(-0.74%)
May 26, 2009 978.94 1013 969.94 1005 0 +24.19(+2.47%)
May 25, 2009 983.28 994.48 971.24 980.80 0 +0.00(+0.00%)
May 22, 2009 983.28 994.48 971.24 980.80 0 +0.56(+0.06%)
May 21, 2009 997.79 1013 972.43 980.24 0 -23.94(-2.38%)
May 20, 2009 1005 1020 995.79 1004 0 -0.90(-0.09%)
May 19, 2009 1009 1021 991.64 1005 0 -3.38(-0.34%)
May 18, 2009 987.26 1025 979.94 1008 0 +26.57(+2.71%)
May 15, 2009 1000 1008 970.37 981.89 0 -10.74(-1.08%)
May 14, 2009 999.39 1021 974.28 992.63 0 -21.82(-2.15%)
May 13, 2009 1020 1030 997.11 1014 0 -6.66(-0.65%)
May 12, 2009 1033 1041 1010 1021 0 -3.07(-0.30%)
May 11, 2009 1018 1037 1003 1024 0 +5.05(+0.50%)
May 08, 2009 1014 1027 997.86 1019 0 +16.81(+1.68%)
May 07, 2009 1005 1028 992.22 1002 0 +5.51(+0.55%)
May 06, 2009 1018 1026 983.54 996.81 0 -7.94(-0.79%)
May 05, 2009 986.58 1010 981.36 1005 0 +7.06(+0.71%)
May 04, 2009 997.94 1004 969.47 997.69 0 +10.53(+1.07%)
May 01, 2009 1007 1016 972.52 987.15 0 -19.15(-1.90%)
Apr 30, 2009 1059 1083 978.98 1006 0 -55.08(-5.19%)
Apr 29, 2009 1069 1082 1039 1061 0 +11.40(+1.09%)
Apr 28, 2009 1052 1073 1029 1050 0 -4.14(-0.39%)
Apr 27, 2009 1061 1079 1041 1054 0 -6.38(-0.60%)
Apr 24, 2009 1054 1075 1038 1060 0 +11.07(+1.05%)
Apr 23, 2009 1035 1060 1001 1049 0 +18.49(+1.79%)
Apr 22, 2009 1051 1058 1015 1031 0 -3.12(-0.30%)
Apr 21, 2009 1014 1059 998.37 1034 0 +10.74(+1.05%)
Apr 20, 2009 1042 1052 1018 1023 0 -28.85(-2.74%)
Apr 17, 2009 1042 1068 1023 1052 0 +7.41(+0.71%)
Apr 16, 2009 1030 1052 1010 1045 0 +27.50(+2.70%)
Apr 15, 2009 992.20 1033 987.13 1017 0 +12.52(+1.25%)
Apr 14, 2009 1011 1031 993.17 1005 0 -11.82(-1.16%)
Apr 13, 2009 1017 1039 1006 1017 0 -6.30(-0.62%)
Apr 10, 2009 1037 1070 1013 1023 0 +0.00(+0.00%)
Apr 09, 2009 1037 1070 1013 1023 0 -2.77(-0.27%)
Apr 08, 2009 1001 1033 999.55 1026 0 +23.89(+2.38%)
Apr 07, 2009 1013 1025 996.77 1002 0 -21.21(-2.07%)
Apr 06, 2009 1011 1042 999.80 1023 0 +12.35(+1.22%)
Apr 03, 2009 1010 1022 988.19 1011 0 +6.26(+0.62%)
Apr 02, 2009 1001 1028 981.92 1004 0 +17.09(+1.73%)
Apr 01, 2009 986.44 1001 962.41 987.25 0 -14.31(-1.43%)
Mar 31, 2009 968.66 1041 958.13 1002 0 +38.32(+3.98%)
Mar 30, 2009 962.76 972.52 942.71 963.24 0 -9.84(-1.01%)
Mar 27, 2009 995.55 1010 964.84 973.08 0 -30.13(-3.00%)
Mar 26, 2009 989.73 1016 984.07 1003 0 +22.20(+2.26%)
Mar 25, 2009 978.66 999.67 959.15 981.01 0 -0.49(-0.05%)
Mar 24, 2009 968.82 1004 958.06 981.51 0 -1.15(-0.12%)
Mar 23, 2009 959.88 983.23 951.88 982.66 0 +41.05(+4.36%)
Mar 20, 2009 960.21 973.43 934.63 941.61 0 -20.00(-2.08%)
Mar 19, 2009 986.86 995.08 944.98 961.62 0 -24.65(-2.50%)
Mar 18, 2009 983.07 1007 965.78 986.26 0 -4.38(-0.44%)
Mar 17, 2009 962.02 993.31 950.84 990.64 0 +28.55(+2.97%)
Mar 16, 2009 980.64 994.08 956.37 962.09 0 -5.80(-0.60%)
Mar 13, 2009 949.70 979.31 943.05 967.89 0 +15.05(+1.58%)
Mar 12, 2009 911.04 958.66 907.04 952.84 0 +42.18(+4.63%)
Mar 11, 2009 929.01 934.98 900.74 910.65 0 -6.88(-0.75%)
Mar 10, 2009 891.78 929.12 874.81 917.53 0 +33.99(+3.85%)
Mar 09, 2009 876.65 904.43 870.09 883.54 0 +2.28(+0.26%)
Mar 06, 2009 912.04 919.62 862.25 881.26 0 -8.89(-1.00%)
Mar 05, 2009 867.43 899.87 863.95 890.16 0 +1.13(+0.13%)
Mar 04, 2009 873.34 899.36 857.73 889.03 0 +33.51(+3.92%)
Mar 03, 2009 879.10 893.99 838.80 855.51 0 -14.26(-1.64%)
Mar 02, 2009 923.59 929.80 863.14 869.77 0 -75.61(-8.00%)
Feb 27, 2009 956.32 971.65 925.66 945.38 0 -8.97(-0.94%)
Feb 26, 2009 1001 1013 942.74 954.35 0 -39.05(-3.93%)
Feb 25, 2009 1001 1010 972.50 993.40 0 +5.09(+0.52%)
Feb 24, 2009 987.17 1004 959.86 988.31 0 +14.25(+1.46%)
Feb 23, 2009 991.45 1016 963.76 974.06 0 -1.51(-0.15%)
Feb 20, 2009 947.52 986.97 932.73 975.57 0 +39.93(+4.27%)
Feb 19, 2009 942.75 974.14 923.14 935.64 0 +15.56(+1.69%)
Feb 18, 2009 915.26 933.91 897.00 920.08 0 +6.93(+0.76%)
Feb 17, 2009 910.33 928.27 888.00 913.15 0 -24.61(-2.62%)
Feb 16, 2009 947.77 952.18 927.52 937.76 0 +0.00(+0.00%)
Feb 13, 2009 947.77 952.18 927.52 937.76 0 -10.50(-1.11%)
Feb 12, 2009 919.96 950.24 913.49 948.25 0 +15.45(+1.66%)
Feb 11, 2009 912.25 940.94 905.37 932.80 0 +26.25(+2.90%)
Feb 10, 2009 935.70 945.34 897.96 906.55 0 -32.41(-3.45%)
Feb 09, 2009 931.64 949.21 916.33 938.96 0 +5.08(+0.54%)
Feb 06, 2009 913.71 943.65 907.83 933.88 0 +21.49(+2.36%)
Feb 05, 2009 905.20 924.06 892.34 912.39 0 +1.92(+0.21%)
Feb 04, 2009 918.17 929.16 904.00 910.47 0 +0.63(+0.07%)
Feb 03, 2009 909.95 923.51 889.28 909.84 0 +11.45(+1.27%)
Feb 02, 2009 883.86 912.36 874.43 898.39 0 +3.36(+0.38%)
Jan 30, 2009 896.25 917.48 881.50 895.03 0 -2.47(-0.27%)
Jan 29, 2009 905.86 919.65 891.04 897.50 0 -15.81(-1.73%)
Jan 28, 2009 905.65 921.82 890.72 913.31 0 +12.95(+1.44%)
Jan 27, 2009 888.08 902.62 878.48 900.36 0 +20.32(+2.31%)
Jan 26, 2009 846.68 887.73 842.74 880.04 0 +28.44(+3.34%)
Jan 23, 2009 843.86 864.96 827.07 851.60 0 -8.96(-1.04%)
Jan 22, 2009 837.32 876.32 825.09 860.57 0 +27.95(+3.36%)
Jan 21, 2009 829.07 843.19 798.62 832.61 0 +17.01(+2.09%)
Jan 20, 2009 850.09 866.93 810.05 815.60 0 -39.16(-4.58%)
Jan 19, 2009 850.58 863.84 833.71 854.76 0 +0.00(+0.00%)
Jan 16, 2009 850.58 863.84 833.71 854.76 0 +15.43(+1.84%)
Jan 15, 2009 833.93 852.31 806.93 839.34 0 +6.84(+0.82%)
Jan 14, 2009 853.04 857.19 815.03 832.50 0 -26.40(-3.07%)
Jan 13, 2009 852.85 873.42 844.15 858.90 0 +1.37(+0.16%)
Jan 12, 2009 852.40 867.27 830.29 857.54 0 +8.51(+1.00%)
Jan 09, 2009 844.76 862.20 824.71 849.03 0 +4.70(+0.56%)
Jan 08, 2009 842.30 854.79 827.47 844.33 0 +7.61(+0.91%)
Jan 07, 2009 842.29 868.86 827.34 836.72 0 -9.84(-1.16%)
Jan 06, 2009 839.87 866.30 820.50 846.56 0 +20.92(+2.53%)
Jan 05, 2009 838.16 856.81 806.63 825.64 0 -15.31(-1.82%)
Jan 02, 2009 837.31 850.05 821.49 840.95 0 +5.69(+0.68%)
Jan 01, 2009 809.51 844.28 801.93 835.25 0 +16.07(+1.96%)
Dec 31, 2008 802.63 824.00 801.17 819.18 0 +13.17(+1.63%)
Dec 30, 2008 796.40 807.70 792.79 806.01 0 +14.12(+1.78%)
Dec 29, 2008 786.12 795.84 777.42 791.89 0 +5.07(+0.64%)
Dec 26, 2008 795.70 800.73 770.92 786.82 0 -6.62(-0.83%)
Dec 25, 2008 793.79 799.99 781.42 793.44 0 +0.00(+0.00%)
Dec 24, 2008 793.79 799.99 781.42 793.44 0 +1.45(+0.18%)
Dec 23, 2008 785.45 796.11 771.01 791.99 0 +12.42(+1.59%)
Dec 22, 2008 796.65 804.10 761.43 779.57 0 -12.23(-1.54%)
Dec 19, 2008 793.87 812.21 780.01 791.80 0 +1.88(+0.24%)
Dec 18, 2008 803.96 817.77 774.16 789.92 0 -17.48(-2.17%)
Dec 17, 2008 785.83 829.47 764.49 807.40 0 +11.23(+1.41%)
Dec 16, 2008 759.02 801.22 752.18 796.16 0 +43.05(+5.72%)
Dec 15, 2008 774.29 783.50 736.02 753.11 0 -28.25(-3.62%)
Dec 12, 2008 767.78 797.48 754.75 781.36 0 -13.68(-1.72%)
Dec 11, 2008 788.46 823.31 778.14 795.04 0 -2.93(-0.37%)
Dec 10, 2008 790.29 815.98 777.05 797.97 0 +9.51(+1.21%)
Dec 09, 2008 787.84 813.77 774.10 788.46 0 -6.87(-0.86%)
Dec 08, 2008 790.76 807.12 772.51 795.33 0 +15.97(+2.05%)
Dec 05, 2008 749.26 784.27 724.04 779.36 0 +24.68(+3.27%)
Dec 04, 2008 770.46 789.81 740.84 754.68 0 -27.66(-3.54%)
Dec 03, 2008 752.83 789.88 740.08 782.34 0 +20.18(+2.65%)
Dec 02, 2008 740.10 767.83 721.91 762.15 0 +27.28(+3.71%)
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.