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 14, 2021 4215 4324 4167 4251 0 +12.04(+0.28%)
Jan 13, 2021 4312 4336 4179 4239 0 +108.40(+2.62%)
Dec 23, 2020 4179 4188 4047 4131 0 +12.04(+0.29%)
Dec 22, 2020 4215 4239 4107 4119 0 -108.39(-2.56%)
Dec 21, 2020 4276 4300 4071 4227 0 -84.31(-1.96%)
Dec 18, 2020 4468 4480 4215 4312 0 -120.43(-2.72%)
Dec 17, 2020 4577 4601 4324 4432 0 -132.48(-2.90%)
Dec 16, 2020 4613 4625 4444 4565 0 -48.18(-1.04%)
Dec 15, 2020 4649 4649 4456 4613 0 +0.00(+0.00%)
Dec 14, 2020 4480 4805 4300 4613 0 +240.87(+5.51%)
Dec 11, 2020 4396 4444 4263 4372 0 +24.09(+0.55%)
Dec 10, 2020 4227 4372 4167 4348 0 +84.31(+1.98%)
Dec 09, 2020 4336 4414 4119 4263 0 -12.05(-0.28%)
Dec 08, 2020 4167 4276 4071 4276 0 +144.53(+3.50%)
Dec 07, 2020 4360 4372 4101 4131 0 -192.70(-4.46%)
Dec 04, 2020 4396 4408 4288 4324 0 -48.18(-1.10%)
Dec 03, 2020 4312 4396 4276 4372 0 +108.40(+2.54%)
Dec 02, 2020 4288 4312 4155 4263 0 +0.00(+0.00%)
Dec 01, 2020 4492 4504 4227 4263 0 -144.53(-3.28%)
Nov 30, 2020 4613 4625 4312 4408 0 -48.17(-1.08%)
Nov 27, 2020 4251 4480 4231 4456 0 +252.92(+6.02%)
Nov 25, 2020 4215 4324 4179 4203 0 +12.04(+0.29%)
Nov 24, 2020 4203 4263 4083 4191 0 +48.17(+1.16%)
Nov 23, 2020 4059 4167 4035 4143 0 +108.40(+2.69%)
Nov 20, 2020 3974 4035 3914 4035 0 +36.13(+0.90%)
Nov 19, 2020 3938 4011 3878 3998 0 +72.26(+1.84%)
Nov 18, 2020 4059 4071 3926 3926 0 -72.26(-1.81%)
Nov 17, 2020 4095 4095 3914 3998 0 -48.18(-1.19%)
Nov 16, 2020 4143 4227 3974 4047 0 -48.17(-1.18%)
Nov 13, 2020 4107 4143 4032 4095 0 +60.22(+1.49%)
Nov 12, 2020 4143 4276 4023 4035 0 -60.22(-1.47%)
Nov 11, 2020 4107 4167 4059 4095 0 +0.00(+0.00%)
Nov 10, 2020 4107 4155 3998 4095 0 +108.39(+2.72%)
Nov 09, 2020 3962 4047 3866 3986 0 +192.70(+5.08%)
Nov 06, 2020 3926 3998 3782 3794 0 -216.79(-5.41%)
Nov 05, 2020 4119 4131 3914 4011 0 -96.35(-2.35%)
Nov 04, 2020 3758 4119 3734 4107 0 +373.36(+10.00%)
Nov 03, 2020 3613 3770 3577 3734 0 +156.57(+4.38%)
Nov 02, 2020 3625 3673 3469 3577 0 +0.00(+0.00%)
Oct 30, 2020 3746 3746 3541 3577 0 -168.62(-4.50%)
Oct 29, 2020 3637 3782 3565 3746 0 +96.35(+2.64%)
Oct 28, 2020 3673 3709 3553 3649 0 -108.39(-2.88%)
Oct 27, 2020 3782 3794 3685 3758 0 +24.09(+0.65%)
Oct 26, 2020 3818 3830 3685 3734 0 -108.39(-2.82%)
Oct 23, 2020 3866 3878 3746 3842 0 +12.04(+0.31%)
Oct 22, 2020 3734 3866 3734 3830 0 +96.35(+2.58%)
Oct 21, 2020 3878 3950 3721 3734 0 -108.39(-2.82%)
Oct 20, 2020 3914 3926 3770 3842 0 -72.27(-1.85%)
Oct 19, 2020 3974 3974 3878 3914 0 -24.08(-0.61%)
Oct 16, 2020 3866 4011 3806 3938 0 +96.35(+2.51%)
Oct 15, 2020 3830 3866 3721 3842 0 +0.00(+0.00%)
Oct 14, 2020 3890 3962 3842 3842 0 -72.27(-1.85%)
Oct 13, 2020 3878 3974 3842 3914 0 +36.13(+0.93%)
Oct 12, 2020 3986 3998 3842 3878 0 -84.30(-2.13%)
Oct 09, 2020 4011 4011 3890 3962 0 -12.05(-0.30%)
Oct 08, 2020 3974 4059 3926 3974 0 +60.22(+1.54%)
Oct 07, 2020 3782 3938 3782 3914 0 +168.61(+4.50%)
Oct 06, 2020 3818 4047 3709 3746 0 -120.43(-3.12%)
Oct 05, 2020 3709 3866 3709 3866 0 +192.70(+5.25%)
Oct 02, 2020 3673 3758 3637 3673 0 -96.35(-2.56%)
Oct 01, 2020 3637 3830 3601 3770 0 +192.70(+5.39%)
Sep 30, 2020 3806 3914 3505 3577 0 -289.05(-7.48%)
Sep 29, 2020 3818 4047 3637 3866 0 +60.22(+1.58%)
Sep 28, 2020 3818 3842 3697 3806 0 +0.00(+0.00%)
Sep 25, 2020 3685 3854 3685 3806 0 +96.35(+2.60%)
Sep 24, 2020 3746 3818 3625 3709 0 -36.14(-0.96%)
Sep 23, 2020 3938 3974 3746 3746 0 -192.69(-4.89%)
Sep 22, 2020 3998 3998 3830 3938 0 +72.26(+1.87%)
Sep 21, 2020 3962 3974 3782 3866 0 -180.66(-4.46%)
Sep 18, 2020 4107 4107 3866 4047 0 -36.13(-0.88%)
Sep 17, 2020 4095 4119 4023 4083 0 -36.13(-0.88%)
Sep 16, 2020 4047 4203 4035 4119 0 +72.26(+1.79%)
Sep 15, 2020 4119 4155 3998 4047 0 -12.04(-0.30%)
Sep 14, 2020 3902 4071 3866 4059 0 +204.74(+5.31%)
Sep 11, 2020 3902 3938 3770 3854 0 +24.09(+0.63%)
Sep 10, 2020 3806 3950 3794 3830 0 +24.09(+0.63%)
Sep 09, 2020 3770 3854 3746 3806 0 +84.30(+2.27%)
Sep 08, 2020 3758 3866 3637 3721 0 +12.05(+0.32%)
Sep 04, 2020 3854 3888 3565 3709 0 -120.44(-3.14%)
Sep 03, 2020 3938 3974 3794 3830 0 -144.53(-3.64%)
Sep 02, 2020 3794 4059 3685 3974 0 +204.75(+5.43%)
Sep 01, 2020 3914 3962 3758 3770 0 -180.66(-4.57%)
Aug 31, 2020 3986 4035 3890 3950 0 -48.17(-1.20%)
Aug 28, 2020 3878 4011 3868 3998 0 +120.43(+3.11%)
Aug 27, 2020 4011 4059 3854 3878 0 -144.52(-3.59%)
Aug 26, 2020 4047 4155 3986 4023 0 +0.00(+0.00%)
Aug 25, 2020 4047 4059 3938 4023 0 +0.00(+0.00%)
Aug 24, 2020 4191 4215 3950 4023 0 -156.57(-3.75%)
Aug 21, 2020 4227 4299 4143 4179 0 -48.17(-1.14%)
Aug 20, 2020 4324 4336 4167 4227 0 -132.48(-3.04%)
Aug 19, 2020 4420 4480 4191 4360 0 -24.09(-0.55%)
Aug 18, 2020 4480 4492 4251 4384 0 -60.22(-1.36%)
Aug 17, 2020 4239 4456 4191 4444 0 +264.96(+6.34%)
Aug 14, 2020 4071 4253 4011 4179 0 +72.26(+1.76%)
Aug 13, 2020 4047 4155 3890 4107 0 +60.22(+1.49%)
Aug 12, 2020 4155 4191 3890 4047 0 +24.09(+0.60%)
Aug 11, 2020 4709 4769 3926 4023 0 -1108.02(-21.60%)
Aug 10, 2020 4962 5215 4878 5131 0 +252.92(+5.19%)
Aug 07, 2020 5022 5058 4763 4878 0 -108.39(-2.17%)
Aug 06, 2020 4998 5082 4974 4986 0 +12.04(+0.24%)
Aug 05, 2020 5034 5094 4938 4974 0 +0.00(+0.00%)
Aug 04, 2020 4962 5022 4878 4974 0 +0.00(+0.00%)
Aug 03, 2020 5119 5131 4866 4974 0 -204.74(-3.95%)
Jul 31, 2020 5131 5408 4721 5179 0 -481.75(-8.51%)
Jul 30, 2020 5468 5757 5408 5661 0 +192.70(+3.52%)
Jul 29, 2020 5685 5685 5408 5468 0 -156.57(-2.78%)
Jul 28, 2020 5877 5877 5612 5624 0 -216.78(-3.71%)
Jul 27, 2020 5697 5841 5661 5841 0 +156.57(+2.75%)
Jul 24, 2020 5709 5757 5600 5685 0 -60.22(-1.05%)
Jul 23, 2020 5938 5938 5673 5745 0 -168.61(-2.85%)
Jul 22, 2020 5829 5950 5805 5913 0 +132.48(+2.29%)
Jul 21, 2020 6010 6022 5769 5781 0 -192.70(-3.23%)
Jul 20, 2020 6106 6118 5889 5974 0 -60.22(-1.00%)
Jul 17, 2020 6082 6150 5980 6034 0 -48.17(-0.79%)
Jul 16, 2020 6118 6118 6010 6082 0 -36.13(-0.59%)
Jul 15, 2020 6070 6190 6022 6118 0 +144.52(+2.42%)
Jul 14, 2020 5745 5986 5709 5974 0 +264.96(+4.64%)
Jul 13, 2020 6034 6094 5697 5709 0 -240.87(-4.05%)
Jul 10, 2020 6022 6166 5928 5950 0 -96.35(-1.59%)
Jul 09, 2020 6094 6251 5986 6046 0 -72.26(-1.18%)
Jul 08, 2020 6046 6202 6022 6118 0 +72.26(+1.20%)
Jul 07, 2020 5913 6130 5805 6046 0 +144.52(+2.45%)
Jul 06, 2020 5829 6022 5769 5901 0 +108.39(+1.87%)
Jul 02, 2020 5865 5889 5709 5793 0 -12.04(-0.21%)
Jul 01, 2020 5504 5853 5492 5805 0 +240.87(+4.33%)
Jun 30, 2020 5504 5588 5371 5564 0 +72.27(+1.32%)
Jun 29, 2020 5504 5612 5420 5492 0 +60.21(+1.11%)
Jun 26, 2020 5673 5757 5371 5432 0 -349.26(-6.04%)
Jun 25, 2020 5528 5877 5480 5781 0 +240.87(+4.35%)
Jun 24, 2020 5648 5877 5528 5540 0 -120.44(-2.13%)
Jun 23, 2020 5769 5865 5600 5661 0 -96.35(-1.67%)
Jun 22, 2020 5600 5769 5492 5757 0 +252.92(+4.60%)
Jun 19, 2020 5396 5648 5323 5504 0 +96.35(+1.78%)
Jun 18, 2020 5420 5540 5335 5408 0 -24.09(-0.44%)
Jun 17, 2020 5396 5480 5179 5432 0 +72.27(+1.35%)
Jun 16, 2020 5323 5480 5227 5359 0 +72.26(+1.37%)
Jun 15, 2020 4890 5287 4842 5287 0 +349.26(+7.07%)
Jun 12, 2020 5239 5275 4817 4938 0 -192.70(-3.76%)
Jun 11, 2020 5251 5359 5082 5131 0 -337.22(-6.17%)
Jun 10, 2020 5516 5661 5444 5468 0 -36.13(-0.66%)
Jun 09, 2020 5480 5624 5384 5504 0 -12.04(-0.22%)
Jun 08, 2020 5420 5528 5359 5516 0 +114.41(+2.12%)
Jun 05, 2020 5251 5408 5203 5402 0 +186.68(+3.58%)
Jun 04, 2020 5359 5444 5131 5215 0 -144.52(-2.70%)
Jun 03, 2020 5420 5552 5335 5359 0 -60.22(-1.11%)
Jun 02, 2020 5420 5492 5251 5420 0 +36.13(+0.67%)
Jun 01, 2020 5179 5420 5107 5384 0 +192.70(+3.71%)
May 29, 2020 5227 5269 5010 5191 0 +0.00(+0.00%)
May 28, 2020 5359 5359 5167 5191 0 -144.53(-2.71%)
May 27, 2020 5335 5371 5131 5335 0 +36.13(+0.68%)
May 26, 2020 5444 5480 5275 5299 0 -24.08(-0.45%)
May 22, 2020 5299 5420 5209 5323 0 +24.08(+0.45%)
May 21, 2020 5432 5468 5275 5299 0 -84.30(-1.57%)
May 20, 2020 5275 5480 5215 5384 0 +204.74(+3.95%)
May 19, 2020 5456 5468 5167 5179 0 -301.09(-5.49%)
May 18, 2020 5648 5673 5384 5480 0 +0.00(+0.00%)
May 15, 2020 5070 5492 5022 5480 0 +349.26(+6.81%)
May 14, 2020 5239 5239 4950 5131 0 -156.56(-2.96%)
May 13, 2020 5576 5661 4890 5287 0 -240.88(-4.36%)
May 12, 2020 5901 5974 5468 5528 0 -554.00(-9.11%)
May 11, 2020 5938 6166 5817 6082 0 +228.83(+3.91%)
May 08, 2020 5889 5901 5733 5853 0 +24.08(+0.41%)
May 07, 2020 5769 5853 5564 5829 0 +132.48(+2.33%)
May 06, 2020 5877 5877 5648 5697 0 -144.52(-2.47%)
May 05, 2020 6010 6058 5733 5841 0 -132.48(-2.22%)
May 04, 2020 5516 5986 5396 5974 0 +433.57(+7.83%)
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.