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 29, 2016 863.29 888.34 824.99 867.14 0 +0.00(+0.00%)
Jul 28, 2016 915.20 915.32 818.97 867.14 0 -27.34(-3.06%)
Jul 27, 2016 897.25 915.32 873.16 894.48 0 -2.77(-0.31%)
Jul 26, 2016 893.40 914.72 891.71 897.25 0 -2.53(-0.28%)
Jul 25, 2016 915.32 949.16 893.64 899.78 0 -22.76(-2.47%)
Jul 22, 2016 938.20 950.24 920.74 922.54 0 +1.81(+0.20%)
Jul 21, 2016 927.36 950.24 915.32 920.74 0 +5.18(+0.57%)
Jul 20, 2016 891.23 927.36 891.23 915.56 0 +23.12(+2.59%)
Jul 19, 2016 939.40 945.43 891.23 892.43 0 -36.25(-3.90%)
Jul 18, 2016 944.94 944.94 927.36 928.68 0 -5.42(-0.58%)
Jul 15, 2016 915.92 951.45 915.68 934.11 0 +18.67(+2.04%)
Jul 14, 2016 938.20 945.43 903.63 915.44 0 +0.00(+0.00%)
Jul 13, 2016 963.49 986.37 880.39 915.44 0 -52.99(-5.47%)
Jul 12, 2016 964.58 987.58 939.40 968.43 0 +3.85(+0.40%)
Jul 11, 2016 975.53 1008 939.40 964.58 0 +1.08(+0.11%)
Jul 08, 2016 963.49 923.75 923.75 963.49 0 +39.75(+4.30%)
Jul 07, 2016 946.63 974.09 903.27 923.75 0 +36.49(+4.11%)
Jul 05, 2016 927.36 1024 867.14 887.25 0 -31.31(-3.41%)
Jul 01, 2016 918.57 918.57 918.57 918.57 0 +63.47(+7.42%)
Jun 30, 2016 922.90 939.40 855.10 855.10 0 -48.17(-5.33%)
Jun 29, 2016 948.44 951.21 891.47 903.27 0 +0.00(+0.00%)
Jun 28, 2016 903.27 945.43 879.19 903.27 0 +24.09(+2.74%)
Jun 27, 2016 951.45 972.04 879.19 879.19 0 -77.08(-8.06%)
Jun 24, 2016 951.45 1031 904.60 956.26 0 -103.57(-9.77%)
Jun 23, 2016 1144 1144 1036 1060 0 -9.76(-0.91%)
Jun 22, 2016 1048 1154 1012 1070 0 +43.96(+4.29%)
Jun 21, 2016 999.62 1072 987.58 1026 0 +26.14(+2.62%)
Jun 20, 2016 927.36 1036 915.32 999.50 0 +91.29(+10.05%)
Jun 17, 2016 975.53 975.53 881.60 908.21 0 -32.52(-3.46%)
Jun 16, 2016 937.00 1046 915.32 940.73 0 -5.30(-0.56%)
Jun 15, 2016 855.10 1012 800.90 946.03 0 +102.97(+12.21%)
Jun 14, 2016 796.33 861.12 759.35 843.05 0 +46.85(+5.88%)
Jun 13, 2016 853.65 915.32 786.33 796.21 0 +49.38(+6.61%)
Jun 10, 2016 776.82 776.82 736.11 746.83 0 -39.74(-5.05%)
Jun 09, 2016 806.92 806.92 770.79 786.57 0 -11.44(-1.43%)
Jun 08, 2016 824.03 843.18 785.12 798.01 0 -8.91(-1.10%)
Jun 07, 2016 829.45 829.45 794.88 806.92 0 -23.97(-2.88%)
Jun 06, 2016 728.64 843.05 728.64 830.89 0 +95.51(+12.99%)
Jun 03, 2016 758.75 758.75 722.62 735.38 0 -17.83(-2.37%)
Jun 02, 2016 757.06 769.47 746.71 753.21 0 -6.74(-0.89%)
Jun 01, 2016 757.18 764.77 722.62 759.95 0 +19.27(+2.60%)
May 31, 2016 746.71 757.30 746.71 740.68 0 +6.02(+0.82%)
May 27, 2016 734.66 734.66 734.66 734.66 0 +4.70(+0.64%)
May 26, 2016 737.07 752.73 725.03 729.97 0 -16.26(-2.18%)
May 25, 2016 746.71 776.45 704.67 746.22 0 -0.48(-0.06%)
May 24, 2016 720.45 746.71 699.50 746.71 0 +26.98(+3.75%)
May 23, 2016 722.62 722.62 686.61 719.73 0 -2.89(-0.40%)
May 20, 2016 686.49 734.66 686.49 722.62 0 +27.82(+4.00%)
May 19, 2016 678.06 722.62 678.06 694.80 0 -9.75(-1.38%)
May 18, 2016 689.74 710.58 662.52 704.55 0 +36.01(+5.39%)
May 17, 2016 740.68 740.68 662.40 668.54 0 -52.51(-7.28%)
May 16, 2016 698.53 740.68 686.49 721.05 0 +35.77(+5.22%)
May 13, 2016 710.58 716.60 685.16 685.28 0 -19.39(-2.75%)
May 12, 2016 758.75 758.75 700.46 704.67 0 -13.13(-1.83%)
May 11, 2016 770.79 770.79 710.82 717.80 0 -52.99(-6.87%)
May 10, 2016 794.88 794.88 746.71 770.79 0 +4.82(+0.63%)
May 09, 2016 744.30 785.25 734.30 765.98 0 +33.12(+4.52%)
May 06, 2016 731.29 746.71 704.55 732.86 0 -3.49(-0.47%)
May 05, 2016 746.71 746.71 699.50 736.35 0 -4.46(-0.60%)
May 04, 2016 770.79 805.72 736.35 740.80 0 -30.11(-3.91%)
May 03, 2016 806.92 843.05 746.71 770.91 0 -27.94(-3.50%)
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.