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 (%)
Jul 30, 2010 1384 1406 1355 1394 0 +7.26(+0.52%)
Jul 29, 2010 1415 1435 1370 1387 0 -23.15(-1.64%)
Jul 28, 2010 1433 1448 1405 1410 0 -27.34(-1.90%)
Jul 27, 2010 1449 1479 1433 1438 0 -15.81(-1.09%)
Jul 26, 2010 1425 1459 1421 1453 0 +25.85(+1.81%)
Jul 23, 2010 1455 1461 1400 1428 0 -33.17(-2.27%)
Jul 22, 2010 1465 1489 1444 1461 0 +7.81(+0.54%)
Jul 21, 2010 1469 1483 1445 1453 0 -15.56(-1.06%)
Jul 20, 2010 1450 1470 1438 1469 0 +3.14(+0.21%)
Jul 19, 2010 1444 1476 1434 1465 0 +26.41(+1.84%)
Jul 16, 2010 1462 1491 1430 1439 0 -46.91(-3.16%)
Jul 15, 2010 1477 1496 1460 1486 0 +14.35(+0.98%)
Jul 14, 2010 1459 1478 1450 1472 0 +9.43(+0.64%)
Jul 13, 2010 1450 1469 1444 1462 0 +22.63(+1.57%)
Jul 12, 2010 1443 1450 1429 1439 0 -3.52(-0.24%)
Jul 09, 2010 1450 1455 1422 1443 0 +0.77(+0.05%)
Jul 08, 2010 1416 1448 1404 1442 0 +23.22(+1.64%)
Jul 07, 2010 1388 1421 1374 1419 0 +29.69(+2.14%)
Jul 06, 2010 1381 1411 1374 1389 0 +15.69(+1.14%)
Jul 02, 2010 1371 1393 1357 1374 0 -0.70(-0.05%)
Jul 01, 2010 1379 1384 1344 1374 0 -6.10(-0.44%)
Jun 30, 2010 1394 1411 1372 1380 0 -18.66(-1.33%)
Jun 29, 2010 1412 1424 1389 1399 0 -50.86(-3.51%)
Jun 25, 2010 1442 1458 1424 1450 0 +13.77(+0.96%)
Jun 24, 2010 1437 1450 1428 1436 0 -5.24(-0.36%)
Jun 23, 2010 1464 1467 1424 1441 0 -16.73(-1.15%)
Jun 22, 2010 1458 1484 1451 1458 0 +3.26(+0.22%)
Jun 21, 2010 1506 1513 1447 1455 0 -40.75(-2.72%)
Jun 18, 2010 1490 1511 1478 1496 0 +2.36(+0.16%)
Jun 17, 2010 1474 1496 1465 1493 0 +23.63(+1.61%)
Jun 16, 2010 1470 1488 1448 1470 0 -19.60(-1.32%)
Jun 15, 2010 1464 1492 1447 1489 0 +40.79(+2.82%)
Jun 14, 2010 1469 1478 1436 1448 0 -11.81(-0.81%)
Jun 11, 2010 1441 1467 1428 1460 0 +2.28(+0.16%)
Jun 10, 2010 1456 1470 1435 1458 0 +28.06(+1.96%)
Jun 09, 2010 1447 1456 1420 1430 0 +0.41(+0.03%)
Jun 08, 2010 1465 1467 1412 1430 0 -36.61(-2.50%)
Jun 07, 2010 1490 1505 1465 1466 0 -21.63(-1.45%)
Jun 04, 2010 1488 1517 1479 1488 0 -37.94(-2.49%)
Jun 03, 2010 1525 1539 1505 1526 0 +8.36(+0.55%)
Jun 02, 2010 1492 1523 1480 1517 0 +21.46(+1.43%)
Jun 01, 2010 1519 1533 1491 1496 0 -36.20(-2.36%)
May 28, 2010 1532 1532 1532 0 -15.72(-1.02%)
May 27, 2010 1540 1552 1527 1548 0 +37.32(+2.47%)
May 26, 2010 1503 1541 1490 1510 0 +19.93(+1.34%)
May 25, 2010 1465 1494 1449 1491 0 -7.59(-0.51%)
May 24, 2010 1502 1523 1488 1498 0 -14.81(-0.98%)
May 21, 2010 1499 1522 1483 1513 0 -1.47(-0.10%)
May 20, 2010 1513 1554 1502 1514 0 -44.69(-2.87%)
May 19, 2010 1539 1577 1516 1559 0 +28.30(+1.85%)
May 18, 2010 1565 1577 1527 1531 0 -24.02(-1.54%)
May 17, 2010 1557 1568 1522 1555 0 +0.18(+0.01%)
May 14, 2010 1575 1595 1539 1555 0 -41.01(-2.57%)
May 13, 2010 1605 1624 1580 1596 0 -9.74(-0.61%)
May 12, 2010 1603 1614 1565 1605 0 -2.71(-0.17%)
May 11, 2010 1598 1619 1580 1608 0 +25.87(+1.64%)
May 10, 2010 1573 1590 1560 1582 0 +16.81(+1.07%)
May 07, 2010 1580 1605 1536 1565 0 -10.06(-0.64%)
May 06, 2010 1599 1632 1511 1575 0 -33.77(-2.10%)
May 05, 2010 1612 1632 1585 1609 0 +14.82(+0.93%)
May 04, 2010 1609 1626 1586 1594 0 -33.67(-2.07%)
May 03, 2010 1612 1643 1608 1628 0 +14.80(+0.92%)
Apr 30, 2010 1609 1630 1599 1613 0 +4.47(+0.28%)
Apr 29, 2010 1597 1624 1555 1609 0 +7.95(+0.50%)
Apr 28, 2010 1591 1613 1581 1601 0 +24.78(+1.57%)
Apr 27, 2010 1606 1619 1572 1576 0 -32.45(-2.02%)
Apr 26, 2010 1633 1642 1603 1609 0 -19.92(-1.22%)
Apr 23, 2010 1613 1632 1600 1628 0 +16.94(+1.05%)
Apr 22, 2010 1621 1627 1589 1612 0 -13.32(-0.82%)
Apr 21, 2010 1614 1633 1600 1625 0 +7.95(+0.49%)
Apr 20, 2010 1601 1625 1589 1617 0 +20.52(+1.29%)
Apr 19, 2010 1595 1611 1579 1596 0 -7.04(-0.44%)
Apr 16, 2010 1617 1626 1586 1603 0 -11.54(-0.71%)
Apr 15, 2010 1599 1622 1593 1615 0 +8.64(+0.54%)
Apr 14, 2010 1622 1627 1587 1606 0 -14.00(-0.86%)
Apr 13, 2010 1619 1632 1612 1620 0 +1.69(+0.10%)
Apr 12, 2010 1616 1635 1608 1619 0 +4.91(+0.30%)
Apr 09, 2010 1616 1627 1604 1614 0 +0.65(+0.04%)
Apr 08, 2010 1610 1620 1591 1613 0 -1.32(-0.08%)
Apr 07, 2010 1615 1628 1602 1614 0 -3.39(-0.21%)
Apr 06, 2010 1632 1637 1613 1618 0 -18.97(-1.16%)
Apr 05, 2010 1635 1656 1623 1637 0 +2.32(+0.14%)
Apr 01, 2010 1634 1634 1634 0 +25.68(+1.60%)
Mar 31, 2010 1617 1626 1601 1609 0 -4.34(-0.27%)
Mar 30, 2010 1614 1627 1598 1613 0 -2.84(-0.18%)
Mar 29, 2010 1595 1622 1585 1616 0 +27.10(+1.71%)
Mar 26, 2010 1597 1601 1571 1589 0 +0.05(+0.00%)
Mar 25, 2010 1618 1623 1585 1589 0 -15.68(-0.98%)
Mar 24, 2010 1609 1620 1592 1604 0 -10.60(-0.66%)
Mar 23, 2010 1615 1631 1600 1615 0 +14.16(+0.88%)
Mar 22, 2010 1581 1607 1576 1601 0 +18.49(+1.17%)
Mar 19, 2010 1589 1612 1568 1582 0 -0.76(-0.05%)
Mar 18, 2010 1570 1591 1562 1583 0 +12.37(+0.79%)
Mar 17, 2010 1567 1580 1559 1571 0 +1.36(+0.09%)
Mar 16, 2010 1555 1576 1536 1569 0 +10.90(+0.70%)
Mar 15, 2010 1549 1567 1543 1559 0 -21.56(-1.36%)
Mar 12, 2010 1581 1590 1564 1580 0 +4.28(+0.27%)
Mar 11, 2010 1560 1582 1553 1576 0 +14.31(+0.92%)
Mar 10, 2010 1544 1573 1539 1562 0 +18.46(+1.20%)
Mar 09, 2010 1538 1550 1521 1543 0 +9.28(+0.61%)
Mar 08, 2010 1548 1555 1530 1534 0 -21.42(-1.38%)
Mar 05, 2010 1531 1561 1521 1555 0 +30.23(+1.98%)
Mar 04, 2010 1516 1534 1503 1525 0 -0.17(-0.01%)
Mar 03, 2010 1540 1543 1518 1525 0 -10.50(-0.68%)
Mar 02, 2010 1540 1550 1526 1536 0 -0.82(-0.05%)
Mar 01, 2010 1532 1549 1518 1536 0 +8.71(+0.57%)
Feb 26, 2010 1503 1538 1492 1528 0 +24.79(+1.65%)
Feb 25, 2010 1473 1520 1441 1503 0 +48.24(+3.32%)
Feb 24, 2010 1440 1466 1432 1455 0 +19.01(+1.32%)
Feb 23, 2010 1459 1471 1431 1436 0 -24.94(-1.71%)
Feb 22, 2010 1439 1466 1423 1461 0 +25.10(+1.75%)
Feb 19, 2010 1421 1440 1419 1436 0 +11.19(+0.79%)
Feb 18, 2010 1421 1432 1410 1424 0 +2.87(+0.20%)
Feb 17, 2010 1416 1429 1406 1421 0 +7.15(+0.51%)
Feb 16, 2010 1399 1418 1387 1414 0 +24.52(+1.76%)
Feb 12, 2010 1390 1390 1390 0 +2.62(+0.19%)
Feb 11, 2010 1350 1391 1344 1387 0 +32.75(+2.42%)
Feb 10, 2010 1358 1369 1335 1354 0 -7.39(-0.54%)
Feb 09, 2010 1370 1384 1345 1362 0 -1.94(-0.14%)
Feb 08, 2010 1384 1386 1357 1364 0 -16.21(-1.17%)
Feb 05, 2010 1374 1388 1346 1380 0 +7.59(+0.55%)
Feb 04, 2010 1397 1407 1361 1372 0 -33.54(-2.39%)
Feb 03, 2010 1419 1425 1385 1406 0 -11.12(-0.78%)
Feb 02, 2010 1403 1422 1381 1417 0 +19.87(+1.42%)
Feb 01, 2010 1407 1417 1383 1397 0 -2.60(-0.19%)
Jan 29, 2010 1393 1421 1386 1400 0 +11.21(+0.81%)
Jan 28, 2010 1415 1419 1374 1389 0 -23.25(-1.65%)
Jan 27, 2010 1402 1417 1390 1412 0 +7.80(+0.56%)
Jan 26, 2010 1391 1416 1381 1404 0 +7.80(+0.56%)
Jan 25, 2010 1402 1419 1390 1396 0 -6.75(-0.48%)
Jan 22, 2010 1416 1426 1398 1403 0 -21.14(-1.48%)
Jan 21, 2010 1458 1465 1419 1424 0 -33.81(-2.32%)
Jan 20, 2010 1476 1489 1443 1458 0 -26.53(-1.79%)
Jan 19, 2010 1441 1496 1440 1484 0 +40.08(+2.77%)
Jan 15, 2010 1444 1444 1444 0 +6.76(+0.47%)
Jan 14, 2010 1431 1448 1424 1438 0 +5.69(+0.40%)
Jan 13, 2010 1407 1439 1397 1432 0 +32.75(+2.34%)
Jan 12, 2010 1409 1422 1390 1399 0 -21.68(-1.53%)
Jan 11, 2010 1403 1429 1395 1421 0 +21.22(+1.52%)
Jan 08, 2010 1408 1419 1363 1400 0 -25.22(-1.77%)
Jan 07, 2010 1437 1448 1417 1425 0 -17.51(-1.21%)
Jan 06, 2010 1447 1455 1433 1442 0 -9.36(-0.64%)
Jan 05, 2010 1457 1466 1436 1452 0 -14.89(-1.02%)
Jan 04, 2010 1444 1474 1440 1467 0 +24.56(+1.70%)
Dec 31, 2009 1442 1442 1442 0 -11.37(-0.78%)
Dec 30, 2009 1451 1459 1441 1453 0 +1.79(+0.12%)
Dec 29, 2009 1460 1467 1449 1452 0 -5.76(-0.40%)
Dec 28, 2009 1452 1465 1446 1457 0 +4.31(+0.30%)
Dec 24, 2009 1455 1459 1445 1453 0 +0.10(+0.01%)
Dec 23, 2009 1458 1469 1440 1453 0 +5.40(+0.37%)
Dec 22, 2009 1439 1460 1430 1448 0 +8.80(+0.61%)
Dec 21, 2009 1420 1446 1412 1439 0 +36.73(+2.62%)
Dec 18, 2009 1408 1423 1393 1402 0 -0.10(-0.01%)
Dec 17, 2009 1413 1423 1387 1402 0 -21.03(-1.48%)
Dec 16, 2009 1431 1443 1415 1423 0 -8.51(-0.59%)
Dec 15, 2009 1427 1441 1409 1432 0 +2.72(+0.19%)
Dec 14, 2009 1423 1433 1415 1429 0 +18.51(+1.31%)
Dec 11, 2009 1400 1420 1386 1410 0 +11.24(+0.80%)
Dec 10, 2009 1405 1418 1388 1399 0 +8.02(+0.58%)
Dec 09, 2009 1390 1402 1376 1391 0 +4.02(+0.29%)
Dec 08, 2009 1386 1403 1368 1387 0 -2.49(-0.18%)
Dec 07, 2009 1379 1409 1374 1390 0 +13.89(+1.01%)
Dec 04, 2009 1386 1402 1359 1376 0 +5.22(+0.38%)
Dec 03, 2009 1380 1405 1362 1371 0 -18.86(-1.36%)
Dec 02, 2009 1377 1403 1367 1389 0 +12.65(+0.92%)
Dec 01, 2009 1366 1387 1357 1377 0 +24.23(+1.79%)
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%)
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.