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 (%)
Apr 30, 2013 2241 2260 2225 2253 0 +3.79(+0.17%)
Apr 29, 2013 2271 2288 2247 2250 0 -21.80(-0.96%)
Apr 26, 2013 2273 2279 2268 2271 0 +0.46(+0.02%)
Apr 25, 2013 2236 2273 2229 2271 0 +44.99(+2.02%)
Apr 24, 2013 2229 2237 2214 2226 0 +3.06(+0.14%)
Apr 23, 2013 2212 2234 2202 2223 0 +23.48(+1.07%)
Apr 22, 2013 2212 2213 2184 2199 0 +0.49(+0.02%)
Apr 19, 2013 2166 2205 2165 2199 0 +31.64(+1.46%)
Apr 18, 2013 2172 2177 2143 2167 0 -3.93(-0.18%)
Apr 17, 2013 2177 2186 2155 2171 0 -22.19(-1.01%)
Apr 16, 2013 2186 2196 2174 2193 0 +14.40(+0.66%)
Apr 15, 2013 2223 2230 2174 2179 0 -46.95(-2.11%)
Apr 12, 2013 2248 2251 2219 2226 0 -21.38(-0.95%)
Apr 11, 2013 2225 2263 2215 2247 0 +30.56(+1.38%)
Apr 10, 2013 2226 2239 2205 2217 0 -2.31(-0.10%)
Apr 09, 2013 2211 2230 2203 2219 0 +18.63(+0.85%)
Apr 08, 2013 2221 2222 2198 2201 0 -20.61(-0.93%)
Apr 05, 2013 2201 2225 2189 2221 0 -1.79(-0.08%)
Apr 04, 2013 2215 2232 2202 2223 0 +10.60(+0.48%)
Apr 03, 2013 2216 2224 2163 2212 0 -6.72(-0.30%)
Apr 02, 2013 2226 2235 2180 2219 0 -4.80(-0.22%)
Apr 01, 2013 2242 2246 2208 2224 0 -17.97(-0.80%)
Mar 28, 2013 2242 2242 2242 0 +15.73(+0.71%)
Mar 27, 2013 2231 2241 2217 2226 0 -22.70(-1.01%)
Mar 26, 2013 2278 2286 2239 2249 0 -18.80(-0.83%)
Mar 25, 2013 2279 2294 2263 2268 0 -43.35(-1.88%)
Mar 22, 2013 2351 2356 2296 2311 0 -28.37(-1.21%)
Mar 21, 2013 2367 2377 2332 2339 0 -42.61(-1.79%)
Mar 20, 2013 2388 2402 2369 2382 0 +0.31(+0.01%)
Mar 19, 2013 2383 2388 2354 2382 0 +6.77(+0.29%)
Mar 18, 2013 2333 2379 2318 2375 0 +16.88(+0.72%)
Mar 15, 2013 2396 2399 2354 2358 0 -40.54(-1.69%)
Mar 14, 2013 2397 2408 2361 2398 0 +3.28(+0.14%)
Mar 13, 2013 2394 2414 2367 2395 0 +0.71(+0.03%)
Mar 12, 2013 2380 2402 2366 2395 0 +11.25(+0.47%)
Mar 11, 2013 2370 2389 2323 2383 0 +2.91(+0.12%)
Mar 08, 2013 2390 2401 2377 2380 0 -5.94(-0.25%)
Mar 07, 2013 2404 2404 2375 2386 0 -11.49(-0.48%)
Mar 06, 2013 2384 2400 2364 2398 0 +15.10(+0.63%)
Mar 05, 2013 2395 2404 2368 2383 0 -3.26(-0.14%)
Mar 04, 2013 2336 2390 2312 2386 0 +46.54(+1.99%)
Mar 01, 2013 2302 2364 2287 2339 0 +38.05(+1.65%)
Feb 28, 2013 2341 2347 2279 2301 0 +79.27(+3.57%)
Feb 27, 2013 2195 2231 2191 2222 0 +19.04(+0.86%)
Feb 26, 2013 2221 2226 2174 2203 0 -50.09(-2.22%)
Feb 22, 2013 2242 2256 2231 2253 0 +13.18(+0.59%)
Feb 21, 2013 2232 2249 2204 2240 0 +6.86(+0.31%)
Feb 20, 2013 2263 2267 2232 2233 0 -39.76(-1.75%)
Feb 15, 2013 2273 2273 2273 0 +5.75(+0.25%)
Feb 14, 2013 2235 2272 2227 2267 0 +21.86(+0.97%)
Feb 13, 2013 2250 2253 2236 2245 0 +4.16(+0.19%)
Feb 12, 2013 2241 2253 2234 2241 0 -2.99(-0.13%)
Feb 11, 2013 2239 2250 2231 2244 0 -0.44(-0.02%)
Feb 08, 2013 2248 2260 2237 2245 0 +4.02(+0.18%)
Feb 07, 2013 2239 2247 2222 2240 0 -1.49(-0.07%)
Feb 06, 2013 2244 2249 2226 2242 0 +12.07(+0.54%)
Feb 04, 2013 2243 2259 2230 2230 0 -19.89(-0.88%)
Feb 01, 2013 2214 2263 2206 2250 0 +48.98(+2.23%)
Jan 31, 2013 2191 2213 2184 2201 0 +5.67(+0.26%)
Jan 30, 2013 2202 2214 2184 2195 0 -9.33(-0.42%)
Jan 29, 2013 2201 2213 2190 2204 0 +3.82(+0.17%)
Jan 28, 2013 2221 2221 2196 2201 0 -16.95(-0.76%)
Jan 25, 2013 2213 2229 2207 2218 0 +9.88(+0.45%)
Jan 24, 2013 2192 2230 2192 2208 0 -341.78(-13.41%)
Jan 23, 2013 2527 2561 2512 2550 0 +18.19(+0.72%)
Jan 22, 2013 2538 2539 2516 2531 0 -7.81(-0.31%)
Jan 18, 2013 2539 2539 2539 0 +11.11(+0.44%)
Jan 17, 2013 2536 2542 2516 2528 0 -0.27(-0.01%)
Jan 16, 2013 2537 2551 2518 2528 0 -6.42(-0.25%)
Jan 15, 2013 2493 2549 2492 2535 0 +36.14(+1.45%)
Jan 14, 2013 2500 2520 2485 2499 0 -7.07(-0.28%)
Jan 12, 2013 2572 2584 2499 2506 0 +0.00(+0.00%)
Jan 11, 2013 2572 2584 2499 2506 0 -79.95(-3.09%)
Jan 10, 2013 2583 2607 2573 2586 0 +17.33(+0.67%)
Jan 09, 2013 2549 2580 2542 2568 0 +24.59(+0.97%)
Jan 08, 2013 2521 2545 2506 2544 0 +9.22(+0.36%)
Jan 07, 2013 2532 2548 2516 2534 0 -8.39(-0.33%)
Jan 04, 2013 2528 2559 2517 2543 0 +17.00(+0.67%)
Jan 03, 2013 2501 2544 2490 2526 0 +21.30(+0.85%)
Jan 02, 2013 2501 2531 2477 2505 0 -13.08(-0.52%)
Dec 31, 2012 2518 2518 2518 0 -17.78(-0.70%)
Dec 28, 2012 2556 2574 2530 2535 0 -22.81(-0.89%)
Dec 27, 2012 2568 2582 2525 2558 0 -8.96(-0.35%)
Dec 26, 2012 2610 2614 2560 2567 0 -35.92(-1.38%)
Dec 24, 2012 2603 2603 2603 0 -0.38(-0.01%)
Dec 21, 2012 2571 2613 2560 2603 0 +10.60(+0.41%)
Dec 20, 2012 2574 2600 2566 2593 0 +19.70(+0.77%)
Dec 19, 2012 2612 2628 2561 2573 0 -38.18(-1.46%)
Dec 18, 2012 2584 2622 2577 2611 0 +31.87(+1.24%)
Dec 17, 2012 2573 2588 2558 2579 0 +12.64(+0.49%)
Dec 14, 2012 2567 2580 2554 2567 0 -5.71(-0.22%)
Dec 13, 2012 2566 2592 2548 2573 0 -5.40(-0.21%)
Dec 12, 2012 2595 2609 2568 2578 0 -14.00(-0.54%)
Dec 11, 2012 2579 2604 2555 2592 0 +13.99(+0.54%)
Dec 10, 2012 2546 2594 2534 2578 0 +29.94(+1.18%)
Dec 07, 2012 2546 2559 2518 2548 0 +8.05(+0.32%)
Dec 06, 2012 2536 2550 2522 2540 0 +6.54(+0.26%)
Dec 05, 2012 2545 2556 2514 2533 0 -8.35(-0.33%)
Dec 04, 2012 2530 2555 2524 2542 0 +14.32(+0.57%)
Nov 30, 2012 2535 2547 2518 2527 0 -3.14(-0.12%)
Nov 29, 2012 2528 2543 2511 2531 0 +10.95(+0.43%)
Nov 28, 2012 2517 2524 2482 2520 0 -7.42(-0.29%)
Nov 27, 2012 2502 2539 2497 2527 0 +23.54(+0.94%)
Nov 26, 2012 2493 2508 2471 2504 0 +1.49(+0.06%)
Nov 24, 2012 2476 2512 2462 2502 0 +0.00(+0.00%)
Nov 23, 2012 2476 2512 2462 2502 0 +39.88(+1.62%)
Nov 21, 2012 2462 2462 2462 0 +21.71(+0.89%)
Nov 20, 2012 2431 2449 2423 2440 0 +7.51(+0.31%)
Nov 19, 2012 2405 2441 2399 2433 0 +42.34(+1.77%)
Nov 16, 2012 2386 2410 2371 2391 0 +12.15(+0.51%)
Nov 15, 2012 2382 2405 2359 2378 0 -8.44(-0.35%)
Nov 14, 2012 2434 2441 2375 2387 0 -46.78(-1.92%)
Nov 13, 2012 2434 2454 2421 2434 0 -5.64(-0.23%)
Nov 12, 2012 2438 2481 2426 2439 0 +10.44(+0.43%)
Nov 09, 2012 2424 2459 2405 2429 0 +1.14(+0.05%)
Nov 08, 2012 2449 2469 2424 2428 0 -29.68(-1.21%)
Nov 07, 2012 2463 2495 2414 2457 0 -16.04(-0.65%)
Nov 06, 2012 2455 2486 2438 2473 0 +21.98(+0.90%)
Nov 05, 2012 2445 2466 2424 2451 0 +4.54(+0.19%)
Nov 02, 2012 2482 2499 2443 2447 0 -23.43(-0.95%)
Nov 01, 2012 2476 2509 2416 2470 0 +50.26(+2.08%)
Oct 31, 2012 2426 2439 2379 2420 0 -6.41(-0.26%)
Oct 26, 2012 2427 2427 2427 0 +7.19(+0.30%)
Oct 25, 2012 2392 2432 2377 2419 0 +61.97(+2.63%)
Oct 24, 2012 2338 2376 2332 2357 0 +21.14(+0.90%)
Oct 23, 2012 2347 2358 2316 2336 0 -22.17(-0.94%)
Oct 19, 2012 2392 2407 2344 2358 0 -37.00(-1.54%)
Oct 18, 2012 2401 2410 2386 2395 0 -10.58(-0.44%)
Oct 17, 2012 2416 2438 2393 2406 0 -5.61(-0.23%)
Oct 16, 2012 2389 2424 2377 2412 0 +33.69(+1.42%)
Oct 15, 2012 2366 2382 2356 2378 0 +14.37(+0.61%)
Oct 12, 2012 2380 2385 2355 2364 0 -11.47(-0.48%)
Oct 11, 2012 2394 2398 2375 2375 0 -6.55(-0.28%)
Oct 10, 2012 2394 2408 2366 2382 0 -3.59(-0.15%)
Oct 09, 2012 2412 2417 2381 2385 0 -50.93(-2.09%)
Oct 08, 2012 2247 2442 2417 2436 0 -3.91(-0.16%)
Oct 06, 2012 2439 2454 2425 2440 0 +0.00(+0.00%)
Oct 05, 2012 2248 2454 2425 2440 0 +7.14(+0.29%)
Oct 04, 2012 2225 2440 2404 2433 0 +17.81(+0.74%)
Oct 03, 2012 2212 2431 2398 2415 0 +20.95(+0.88%)
Oct 02, 2012 2394 2404 2379 2394 0 +4.83(+0.20%)
Oct 01, 2012 2399 2424 2382 2389 0 -1.27(-0.05%)
Sep 28, 2012 2373 2408 2355 2390 0 +13.77(+0.58%)
Sep 27, 2012 2352 2380 2332 2377 0 +30.74(+1.31%)
Sep 26, 2012 2358 2375 2338 2346 0 -12.86(-0.55%)
Sep 25, 2012 2370 2389 2356 2359 0 -1.53(-0.06%)
Sep 24, 2012 2379 2383 2351 2360 0 -21.65(-0.91%)
Sep 21, 2012 2387 2397 2370 2382 0 -0.75(-0.03%)
Sep 20, 2012 2364 2392 2356 2383 0 +9.92(+0.42%)
Sep 19, 2012 2363 2382 2354 2373 0 +12.21(+0.52%)
Sep 18, 2012 2335 2364 2326 2361 0 +27.87(+1.19%)
Sep 17, 2012 2340 2348 2322 2333 0 -9.71(-0.41%)
Sep 14, 2012 2360 2368 2329 2342 0 -11.75(-0.50%)
Sep 13, 2012 2331 2365 2321 2354 0 +25.55(+1.10%)
Sep 12, 2012 2343 2355 2319 2329 0 -12.30(-0.53%)
Sep 11, 2012 2339 2353 2333 2341 0 -8.23(-0.35%)
Sep 10, 2012 2352 2365 2345 2349 0 -4.34(-0.18%)
Sep 07, 2012 2353 2360 2341 2354 0 +7.57(+0.32%)
Sep 06, 2012 2347 2366 2333 2346 0 +8.67(+0.37%)
Sep 05, 2012 2329 2342 2314 2337 0 +1.16(+0.05%)
Sep 04, 2012 2312 2344 2300 2336 0 +26.76(+1.16%)
Aug 31, 2012 2309 2309 2309 0 +1.40(+0.06%)
Aug 30, 2012 2314 2318 2294 2308 0 -13.72(-0.59%)
Aug 29, 2012 2320 2338 2308 2322 0 -6.91(-0.30%)
Aug 27, 2012 2350 2352 2317 2329 0 -16.95(-0.72%)
Aug 24, 2012 2307 2356 2296 2346 0 +72.87(+3.21%)
Aug 23, 2012 2283 2287 2256 2273 0 -13.10(-0.57%)
Aug 22, 2012 2273 2297 2268 2286 0 +4.81(+0.21%)
Aug 21, 2012 2292 2301 2274 2281 0 -7.13(-0.31%)
Aug 20, 2012 2290 2307 2269 2288 0 -6.07(-0.26%)
Aug 17, 2012 2296 2304 2273 2294 0 -0.85(-0.04%)
Aug 16, 2012 2293 2310 2282 2295 0 +4.19(+0.18%)
Aug 15, 2012 2281 2305 2270 2291 0 +5.55(+0.24%)
Aug 14, 2012 2290 2293 2273 2285 0 +0.77(+0.03%)
Aug 13, 2012 2282 2296 2266 2285 0 +2.42(+0.11%)
Aug 11, 2012 2266 2287 2252 2282 0 +0.00(+0.00%)
Aug 10, 2012 2266 2287 2252 2282 0 +14.27(+0.63%)
Aug 09, 2012 2255 2275 2250 2268 0 +9.84(+0.44%)
Aug 08, 2012 2265 2274 2251 2258 0 -11.44(-0.50%)
Aug 07, 2012 2271 2279 2259 2269 0 +4.15(+0.18%)
Aug 06, 2012 2268 2281 2254 2265 0 +2.84(+0.13%)
Aug 03, 2012 2263 2279 2244 2262 0 +30.83(+1.38%)
Aug 02, 2012 2235 2247 2213 2232 0 -13.61(-0.61%)
Aug 01, 2012 2250 2268 2171 2245 0 +7.31(+0.33%)
Jul 31, 2012 2264 2271 2234 2238 0 -13.23(-0.59%)
Jul 30, 2012 2247 2264 2235 2251 0 -9.70(-0.43%)
Jul 27, 2012 2232 2273 2228 2261 0 +48.24(+2.18%)
Jul 26, 2012 2224 2266 2178 2213 0 +58.96(+2.74%)
Jul 25, 2012 2128 2163 2114 2154 0 +36.05(+1.70%)
Jul 24, 2012 2146 2151 2099 2118 0 -28.66(-1.34%)
Jul 23, 2012 2150 2155 2123 2146 0 -18.62(-0.86%)
Jul 20, 2012 2181 2185 2155 2165 0 -28.71(-1.31%)
Jul 19, 2012 2197 2207 2178 2194 0 -2.23(-0.10%)
Jul 18, 2012 2184 2212 2179 2196 0 +3.91(+0.18%)
Jul 17, 2012 2174 2211 2161 2192 0 +19.43(+0.89%)
Jul 16, 2012 2173 2200 2162 2172 0 +60.17(+2.85%)
Jul 14, 2012 2069 2124 2066 2112 0 +0.00(+0.00%)
Jul 13, 2012 2069 2124 2066 2112 0 +43.21(+2.09%)
Jul 12, 2012 2059 2081 2027 2069 0 +4.54(+0.22%)
Jul 11, 2012 2064 2076 2048 2065 0 +0.32(+0.02%)
Jul 10, 2012 2088 2098 2055 2064 0 -19.80(-0.95%)
Jul 09, 2012 2069 2090 2060 2084 0 +16.63(+0.80%)
Jul 06, 2012 2079 2092 2048 2067 0 -18.05(-0.87%)
Jul 05, 2012 2090 2107 2070 2085 0 -11.15(-0.53%)
Jul 03, 2012 2097 2097 2097 0 +20.27(+0.98%)
Jul 02, 2012 2056 2086 2040 2076 0 +28.83(+1.41%)
Jun 30, 2012 2021 2057 2018 2048 0 -1.16(-0.06%)
Jun 29, 2012 2021 2057 2018 2049 0 +51.55(+2.58%)
Jun 28, 2012 1977 1999 1952 1997 0 +9.74(+0.49%)
Jun 27, 2012 1965 1999 1964 1987 0 +18.21(+0.92%)
Jun 26, 2012 1982 1990 1957 1969 0 -14.00(-0.71%)
Jun 25, 2012 1998 2017 1970 1983 0 -7.63(-0.38%)
Jun 22, 2012 1975 1997 1966 1991 0 +26.96(+1.37%)
Jun 21, 2012 1997 2007 1958 1964 0 -27.27(-1.37%)
Jun 20, 2012 1990 2008 1976 1991 0 +2.13(+0.11%)
Jun 19, 2012 1980 1997 1967 1989 0 +29.62(+1.51%)
Jun 18, 2012 1958 1969 1942 1959 0 -4.80(-0.24%)
Jun 15, 2012 1947 1973 1936 1964 0 +22.67(+1.17%)
Jun 14, 2012 1937 1956 1927 1942 0 +8.56(+0.44%)
Jun 13, 2012 1958 1966 1923 1933 0 -26.93(-1.37%)
Jun 12, 2012 1973 1989 1943 1960 0 -10.53(-0.53%)
Jun 11, 2012 2016 2036 1968 1970 0 -35.55(-1.77%)
Jun 08, 2012 1979 2010 1967 2006 0 +30.45(+1.54%)
Jun 07, 2012 2001 2013 1970 1976 0 -12.49(-0.63%)
Jun 06, 2012 1972 1996 1963 1988 0 +26.31(+1.34%)
Jun 05, 2012 1946 1968 1938 1962 0 +8.10(+0.41%)
Jun 04, 2012 1968 1987 1929 1954 0 -13.00(-0.66%)
Jun 02, 2012 2003 2006 1958 1967 0 +0.00(+0.00%)
Jun 01, 2012 2003 2006 1958 1967 0 -54.79(-2.71%)
May 31, 2012 2037 2055 2005 2021 0 -14.10(-0.69%)
May 30, 2012 2057 2062 2024 2035 0 -33.71(-1.63%)
May 29, 2012 2067 2112 2044 2069 0 +12.32(+0.60%)
May 25, 2012 2057 2057 2057 0 +19.14(+0.94%)
May 24, 2012 2008 2045 2002 2038 0 +42.80(+2.15%)
May 23, 2012 2006 2017 1966 1995 0 -22.77(-1.13%)
May 22, 2012 2017 2049 2005 2018 0 +9.04(+0.45%)
May 21, 2012 1984 2024 1975 2009 0 +28.75(+1.45%)
May 18, 2012 2016 2022 1973 1980 0 -31.38(-1.56%)
May 17, 2012 2030 2055 2010 2011 0 -21.21(-1.04%)
May 16, 2012 2028 2066 2019 2032 0 +8.14(+0.40%)
May 15, 2012 2042 2054 2017 2024 0 -16.68(-0.82%)
May 14, 2012 2040 2062 2023 2041 0 -15.81(-0.77%)
May 11, 2012 2037 2083 2033 2057 0 +17.64(+0.87%)
May 10, 2012 2049 2068 2029 2039 0 +22.36(+1.11%)
May 09, 2012 2034 2046 1981 2017 0 -37.78(-1.84%)
May 08, 2012 2058 2067 2010 2055 0 -14.08(-0.68%)
May 07, 2012 2043 2081 2039 2069 0 +18.63(+0.91%)
May 04, 2012 2061 2073 2046 2050 0 -22.05(-1.06%)
May 03, 2012 2088 2095 2067 2072 0 -14.37(-0.69%)
May 02, 2012 2089 2105 2067 2086 0 -8.41(-0.40%)
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.