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, 2015 3962 4047 3794 3806 0 -180.66(-4.53%)
Apr 29, 2015 4275 4348 3866 3986 0 -289.04(-6.76%)
Apr 28, 2015 4167 4444 4095 4275 0 +240.87(+5.97%)
Apr 27, 2015 4504 4634 3998 4035 0 -409.48(-9.21%)
Apr 24, 2015 5600 5721 3264 4444 0 -1180.28(-20.99%)
Apr 23, 2015 5480 5865 5379 5624 0 +156.57(+2.86%)
Apr 22, 2015 5468 5540 5335 5468 0 -24.09(-0.44%)
Apr 21, 2015 5528 5584 5444 5492 0 -48.18(-0.87%)
Apr 20, 2015 5299 5661 5191 5540 0 +240.88(+4.55%)
Apr 17, 2015 5408 5438 5191 5299 0 -120.44(-2.22%)
Apr 16, 2015 5516 5636 5143 5420 0 -72.26(-1.32%)
Apr 15, 2015 5697 5769 5432 5492 0 -204.74(-3.59%)
Apr 14, 2015 5697 5733 5576 5697 0 +48.17(+0.85%)
Apr 13, 2015 5648 5793 5600 5648 0 +24.09(+0.43%)
Apr 10, 2015 5661 5697 5564 5624 0 -12.05(-0.21%)
Apr 09, 2015 5636 5717 5420 5636 0 +0.00(+0.00%)
Apr 08, 2015 5624 5745 5588 5636 0 +48.18(+0.86%)
Apr 07, 2015 5384 5817 5384 5588 0 +204.74(+3.80%)
Apr 06, 2015 5251 5468 5251 5384 0 +96.35(+1.82%)
Apr 02, 2015 5287 5287 5287 5287 0 +60.22(+1.15%)
Apr 01, 2015 5227 5287 5022 5227 0 +12.04(+0.23%)
Mar 31, 2015 5155 5528 5094 5215 0 +156.57(+3.10%)
Mar 30, 2015 5058 5251 4878 5058 0 +12.04(+0.24%)
Mar 27, 2015 4673 5119 4673 5046 0 +337.23(+7.16%)
Mar 26, 2015 4805 5034 4685 4709 0 -264.96(-5.33%)
Mar 25, 2015 5119 5130 4781 4974 0 -168.62(-3.28%)
Mar 24, 2015 5215 5384 5010 5143 0 -72.26(-1.39%)
Mar 23, 2015 5721 5721 5203 5215 0 -493.79(-8.65%)
Mar 20, 2015 6058 6070 5685 5709 0 -228.83(-3.85%)
Mar 19, 2015 5757 6142 5709 5938 0 +204.75(+3.57%)
Mar 18, 2015 5841 5925 5600 5733 0 -96.35(-1.65%)
Mar 17, 2015 5371 5902 5360 5829 0 +481.74(+9.01%)
Mar 16, 2015 5010 5456 4938 5347 0 +313.14(+6.22%)
Mar 13, 2015 5010 5034 4914 5034 0 +60.22(+1.21%)
Mar 12, 2015 4998 5070 4902 4974 0 +24.08(+0.49%)
Mar 11, 2015 4962 5022 4878 4950 0 -24.08(-0.48%)
Mar 10, 2015 5082 5119 4817 4974 0 -120.44(-2.36%)
Mar 09, 2015 5058 5119 5022 5094 0 +72.26(+1.44%)
Mar 06, 2015 4878 5107 4757 5022 0 +156.57(+3.22%)
Mar 05, 2015 4540 4878 4408 4866 0 +349.26(+7.73%)
Mar 04, 2015 4516 4516 4288 4516 0 +120.44(+2.74%)
Mar 03, 2015 4396 4396 4288 4396 0 -132.47(-2.93%)
Mar 02, 2015 4529 4529 4528 4528 0 +0.00(+0.00%)
Feb 27, 2015 4575 4611 4493 4528 0 +5.98(+0.13%)
Feb 26, 2015 4464 4525 4439 4522 0 +59.27(+1.33%)
Feb 25, 2015 4514 4532 4431 4463 0 -56.25(-1.24%)
Feb 24, 2015 4558 4568 4508 4519 0 -30.96(-0.68%)
Feb 23, 2015 4576 4580 4530 4550 0 -15.68(-0.34%)
Feb 20, 2015 4520 4570 4487 4566 0 +51.45(+1.14%)
Feb 19, 2015 4450 4528 4443 4515 0 +50.14(+1.12%)
Feb 18, 2015 4470 4478 4422 4464 0 +3.89(+0.09%)
Feb 17, 2015 4351 4477 4351 4461 0 +52.83(+1.20%)
Feb 13, 2015 4408 4408 4408 4408 0 +103.28(+2.40%)
Feb 12, 2015 4278 4307 4252 4304 0 +58.96(+1.39%)
Feb 11, 2015 4261 4298 4235 4245 0 -15.83(-0.37%)
Feb 10, 2015 4214 4289 4161 4261 0 +74.11(+1.77%)
Feb 09, 2015 4248 4253 4178 4187 0 -67.45(-1.59%)
Feb 06, 2015 4281 4302 4227 4255 0 -31.34(-0.73%)
Feb 05, 2015 4218 4307 4215 4286 0 +84.49(+2.01%)
Feb 04, 2015 4263 4267 4169 4202 0 -110.01(-2.55%)
Feb 03, 2015 4176 4321 4133 4312 0 +107.42(+2.56%)
Feb 02, 2015 4233 4258 4125 4204 0 +3.26(+0.08%)
Jan 30, 2015 4283 4350 4186 4201 0 -132.35(-3.05%)
Jan 29, 2015 4356 4360 4299 4333 0 -26.63(-0.61%)
Jan 28, 2015 4451 4460 4350 4360 0 -82.26(-1.85%)
Jan 27, 2015 4467 4497 4390 4442 0 -39.71(-0.89%)
Jan 26, 2015 4261 4501 4259 4482 0 +206.24(+4.82%)
Jan 23, 2015 4286 4337 4245 4276 0 -15.36(-0.36%)
Jan 22, 2015 4290 4291 4223 4291 0 -10.76(-0.25%)
Jan 21, 2015 4338 4375 4280 4302 0 -44.09(-1.01%)
Jan 20, 2015 4415 4441 4285 4346 0 -67.94(-1.54%)
Jan 16, 2015 4150 4423 4129 4414 0 +256.65(+6.17%)
Jan 15, 2015 4158 4158 4152 4157 0 -145.30(-3.38%)
Jan 14, 2015 4363 4402 4269 4302 0 -69.78(-1.60%)
Jan 13, 2015 4372 4372 4372 4372 0 +15.17(+0.35%)
Jan 12, 2015 4411 4454 4330 4357 0 -44.79(-1.02%)
Jan 09, 2015 4465 4488 4394 4402 0 -59.98(-1.34%)
Jan 08, 2015 4465 4513 4438 4462 0 +40.94(+0.93%)
Jan 07, 2015 4311 4440 4241 4421 0 +151.96(+3.56%)
Jan 06, 2015 4429 4477 4235 4269 0 -121.77(-2.77%)
Jan 05, 2015 4423 4435 4368 4391 0 -50.44(-1.14%)
Jan 02, 2015 4456 4518 4417 4441 0 -1.97(-0.04%)
Dec 31, 2014 4443 4443 4443 4443 0 -44.38(-0.99%)
Dec 30, 2014 4527 4545 4480 4487 0 -59.99(-1.32%)
Dec 29, 2014 4538 4577 4502 4547 0 +8.45(+0.19%)
Dec 26, 2014 4491 4549 4491 4539 0 +50.02(+1.11%)
Dec 24, 2014 4489 4489 4489 4489 0 +30.19(+0.68%)
Dec 23, 2014 4507 4521 4384 4459 0 -33.90(-0.75%)
Dec 22, 2014 4537 4559 4467 4493 0 -38.32(-0.85%)
Dec 19, 2014 4475 4556 4455 4531 0 +53.65(+1.20%)
Dec 18, 2014 4409 4480 4396 4477 0 +122.66(+2.82%)
Dec 17, 2014 4229 4364 4203 4355 0 +132.31(+3.13%)
Dec 16, 2014 4222 4347 4215 4222 0 -74.70(-1.74%)
Dec 15, 2014 4237 4323 4225 4297 0 +93.58(+2.23%)
Dec 12, 2014 4261 4303 4199 4203 0 -108.42(-2.51%)
Dec 11, 2014 4339 4386 4298 4312 0 -21.87(-0.50%)
Dec 10, 2014 4458 4504 4326 4334 0 -125.91(-2.82%)
Dec 09, 2014 4427 4478 4363 4460 0 -47.66(-1.06%)
Dec 08, 2014 4593 4628 4498 4507 0 -94.34(-2.05%)
Dec 05, 2014 4587 4608 4554 4602 0 +14.33(+0.31%)
Dec 04, 2014 4515 4637 4512 4587 0 -0.69(-0.02%)
Dec 03, 2014 4569 4615 4530 4588 0 +34.12(+0.75%)
Dec 02, 2014 4564 4617 4531 4554 0 +4.63(+0.10%)
Dec 01, 2014 4587 4610 4528 4549 0 -64.32(-1.39%)
Nov 28, 2014 4677 4692 4533 4614 0 -1.46(-0.03%)
Nov 26, 2014 4615 4615 4615 4615 0 +190.93(+4.32%)
Nov 25, 2014 4382 4426 4356 4424 0 +16.67(+0.38%)
Nov 24, 2014 4404 4420 4350 4407 0 +14.30(+0.33%)
Nov 21, 2014 4412 4423 4372 4393 0 +44.18(+1.02%)
Nov 20, 2014 4374 4398 4331 4349 0 -35.24(-0.80%)
Nov 19, 2014 4403 4417 4309 4384 0 -44.97(-1.02%)
Nov 18, 2014 4368 4466 4335 4429 0 +87.92(+2.03%)
Nov 17, 2014 4272 4386 4255 4341 0 +83.66(+1.96%)
Nov 14, 2014 4327 4329 4214 4258 0 -55.43(-1.29%)
Nov 13, 2014 4191 4433 4188 4313 0 +72.49(+1.71%)
Nov 12, 2014 4177 4261 4176 4241 0 +24.29(+0.58%)
Nov 11, 2014 4240 4264 4200 4216 0 -35.59(-0.84%)
Nov 10, 2014 4201 4274 4132 4252 0 +66.70(+1.59%)
Nov 07, 2014 4223 4224 4123 4185 0 -31.69(-0.75%)
Nov 06, 2014 4248 4248 4171 4217 0 +1.79(+0.04%)
Nov 05, 2014 4258 4290 4208 4215 0 -23.44(-0.55%)
Nov 04, 2014 4223 4258 4208 4238 0 +11.74(+0.28%)
Nov 03, 2014 4227 4260 4199 4227 0 +3.95(+0.09%)
Oct 31, 2014 4290 4423 4189 4223 0 +95.30(+2.31%)
Oct 30, 2014 3980 4137 3980 4127 0 +51.82(+1.27%)
Oct 28, 2014 4030 4080 4019 4076 0 +60.45(+1.51%)
Oct 27, 2014 4034 4035 4015 4015 0 -20.27(-0.50%)
Oct 24, 2014 3992 4053 3975 4035 0 +60.33(+1.52%)
Oct 23, 2014 4037 4064 3971 3975 0 -124.35(-3.03%)
Oct 21, 2014 4003 4105 3988 4099 0 +136.87(+3.45%)
Oct 20, 2014 3898 3969 3834 3963 0 +65.97(+1.69%)
Oct 17, 2014 3897 3897 3896 3897 0 +54.57(+1.42%)
Oct 16, 2014 3660 3877 3651 3842 0 +108.42(+2.90%)
Oct 15, 2014 3632 3792 3553 3734 0 +44.70(+1.21%)
Oct 14, 2014 3763 3790 3680 3689 0 -65.69(-1.75%)
Oct 13, 2014 3755 3756 3748 3755 0 -133.95(-3.44%)
Oct 10, 2014 3948 3977 3903 3889 0 -61.10(-1.55%)
Oct 09, 2014 4022 4070 3943 3950 0 -87.51(-2.17%)
Oct 08, 2014 3963 4046 3888 4037 0 +87.32(+2.21%)
Oct 07, 2014 4025 4026 3920 3950 0 -66.83(-1.66%)
Oct 06, 2014 3991 4107 3972 4017 0 +55.70(+1.41%)
Oct 03, 2014 3860 4038 3793 3961 0 +292.40(+7.97%)
Oct 02, 2014 3565 4021 3558 3669 0 +94.55(+2.65%)
Oct 01, 2014 3609 3616 3555 3574 0 -24.02(-0.67%)
Sep 30, 2014 3635 3651 3542 3598 0 -18.92(-0.52%)
Sep 29, 2014 3629 3666 3600 3617 0 -38.91(-1.06%)
Sep 26, 2014 3627 3665 3588 3656 0 +27.79(+0.77%)
Sep 25, 2014 3644 3683 3603 3628 0 -112.86(-3.02%)
Sep 19, 2014 3843 3868 3737 3741 0 -83.97(-2.20%)
Sep 18, 2014 3816 3868 3792 3825 0 +33.31(+0.88%)
Sep 17, 2014 3801 3815 3758 3792 0 +2.98(+0.08%)
Sep 16, 2014 3691 3794 3679 3789 0 +94.50(+2.56%)
Sep 15, 2014 3736 3766 3673 3694 0 -23.39(-0.63%)
Sep 12, 2014 3787 3788 3711 3718 0 -57.56(-1.52%)
Sep 11, 2014 3743 3782 3695 3775 0 +28.45(+0.76%)
Sep 10, 2014 3764 3777 3727 3747 0 -5.63(-0.15%)
Sep 09, 2014 3801 3805 3743 3752 0 -38.95(-1.03%)
Sep 08, 2014 3701 3841 3699 3791 0 +75.44(+2.03%)
Sep 05, 2014 3705 3735 3662 3716 0 +3.26(+0.09%)
Sep 04, 2014 3798 3805 3608 3713 0 -64.11(-1.70%)
Sep 03, 2014 3850 3870 3762 3777 0 -68.91(-1.79%)
Sep 02, 2014 3855 3872 3828 3846 0 +6.25(+0.16%)
Aug 29, 2014 3839 3839 3839 0 +37.80(+0.99%)
Aug 28, 2014 3798 3807 3753 3802 0 +5.55(+0.15%)
Aug 27, 2014 3827 3842 3781 3796 0 -17.05(-0.45%)
Aug 26, 2014 3833 3855 3804 3813 0 -10.79(-0.28%)
Aug 25, 2014 3819 3849 3807 3824 0 +26.72(+0.70%)
Aug 22, 2014 3791 3859 3769 3797 0 +36.88(+0.98%)
Aug 21, 2014 3821 3839 3753 3760 0 -66.01(-1.73%)
Aug 20, 2014 3710 3847 3691 3826 0 +121.46(+3.28%)
Aug 19, 2014 3664 3708 3634 3705 0 +43.32(+1.18%)
Aug 18, 2014 3693 3701 3650 3661 0 +2.75(+0.08%)
Aug 15, 2014 3648 3690 3619 3659 0 +24.53(+0.67%)
Aug 14, 2014 3578 3656 3576 3634 0 +58.94(+1.65%)
Aug 13, 2014 3543 3588 3529 3575 0 +32.39(+0.91%)
Aug 12, 2014 3573 3605 3532 3543 0 -31.14(-0.87%)
Aug 11, 2014 3626 3637 3561 3574 0 -37.17(-1.03%)
Aug 08, 2014 3631 3728 3562 3611 0 -49.71(-1.36%)
Aug 07, 2014 3701 3765 3572 3661 0 -111.54(-2.96%)
Aug 06, 2014 3766 3782 3742 3772 0 -43.23(-1.13%)
Aug 05, 2014 3834 3852 3780 3816 0 -49.34(-1.28%)
Aug 04, 2014 3898 3899 3844 3865 0 -10.84(-0.28%)
Aug 01, 2014 3883 3920 3832 3876 0 -10.93(-0.28%)
Jul 31, 2014 3957 3965 3853 3887 0 -233.20(-5.66%)
Jul 23, 2014 4120 4166 4114 4120 0 +23.51(+0.57%)
Jul 22, 2014 4067 4119 4059 4096 0 +52.47(+1.30%)
Jul 21, 2014 4070 4079 4021 4044 0 -39.15(-0.96%)
Jul 18, 2014 4059 4094 4013 4083 0 +36.84(+0.91%)
Jul 17, 2014 4035 4072 4012 4046 0 -16.71(-0.41%)
Jul 16, 2014 4044 4120 4034 4063 0 -42.45(-1.03%)
Jul 15, 2014 4026 4155 4018 4105 0 +71.40(+1.77%)
Jul 14, 2014 4132 4172 3962 4034 0 +82.18(+2.08%)
Jul 11, 2014 3984 3999 3931 3952 0 -39.03(-0.98%)
Jul 10, 2014 3912 4007 3881 3991 0 +49.83(+1.26%)
Jul 09, 2014 3987 3989 3912 3941 0 -16.54(-0.42%)
Jul 08, 2014 3979 3987 3918 3958 0 -23.61(-0.59%)
Jul 07, 2014 4068 4069 3951 3981 0 -96.19(-2.36%)
Jul 03, 2014 4077 4077 4077 0 -28.02(-0.68%)
Jul 02, 2014 4104 4131 4040 4105 0 +20.07(+0.49%)
Jul 01, 2014 4085 4178 4068 4085 0 +23.99(+0.59%)
Jun 30, 2014 4088 4097 4002 4061 0 +3.36(+0.08%)
Jun 27, 2014 4075 4106 4020 4058 0 -26.88(-0.66%)
Jun 26, 2014 4217 4217 4007 4085 0 +19.02(+0.47%)
Jun 25, 2014 4044 4100 4043 4066 0 +4.17(+0.10%)
Jun 24, 2014 4010 4083 3982 4062 0 +60.16(+1.50%)
Jun 23, 2014 4017 4073 3996 4002 0 -25.33(-0.63%)
Jun 20, 2014 3996 4035 3947 4027 0 +56.27(+1.42%)
Jun 19, 2014 4012 4014 3951 3971 0 -15.44(-0.39%)
Jun 18, 2014 3995 4005 3965 3986 0 -5.70(-0.14%)
Jun 17, 2014 3945 4033 3944 3992 0 +24.11(+0.61%)
Jun 16, 2014 3942 3997 3938 3968 0 +14.67(+0.37%)
Jun 13, 2014 3905 3982 3879 3953 0 +43.46(+1.11%)
Jun 12, 2014 3910 3966 3820 3909 0 -3.81(-0.10%)
Jun 11, 2014 3883 3929 3843 3913 0 +37.57(+0.97%)
Jun 10, 2014 3875 3888 3812 3876 0 -39.01(-1.00%)
Jun 06, 2014 3942 3943 3885 3915 0 -8.05(-0.21%)
Jun 05, 2014 3921 3948 3865 3923 0 +20.35(+0.52%)
Jun 04, 2014 3928 3930 3891 3902 0 -23.80(-0.61%)
Jun 03, 2014 3909 3941 3894 3926 0 -7.07(-0.18%)
Jun 02, 2014 3932 3948 3885 3933 0 +10.80(+0.28%)
May 30, 2014 3929 3966 3901 3922 0 +8.86(+0.23%)
May 29, 2014 3861 3918 3855 3914 0 +68.81(+1.79%)
May 28, 2014 3811 3899 3811 3845 0 +35.41(+0.93%)
May 27, 2014 3822 3827 3782 3809 0 +32.47(+0.86%)
May 23, 2014 3777 3777 3777 0 +72.95(+1.97%)
May 22, 2014 3648 3734 3626 3704 0 +50.32(+1.38%)
May 21, 2014 3642 3681 3634 3654 0 +20.75(+0.57%)
May 20, 2014 3710 3717 3602 3633 0 -73.65(-1.99%)
May 19, 2014 3641 3745 3634 3707 0 +14.20(+0.38%)
May 16, 2014 3805 3806 3681 3692 0 -82.10(-2.18%)
May 15, 2014 3737 3782 3668 3774 0 +43.73(+1.17%)
May 14, 2014 3744 3789 3726 3731 0 -9.27(-0.25%)
May 13, 2014 3746 3781 3735 3740 0 +0.00(+0.00%)
May 12, 2014 3636 3750 3630 3740 0 +112.91(+3.11%)
May 09, 2014 3685 3692 3546 3627 0 -93.49(-2.51%)
May 08, 2014 3787 3857 3695 3721 0 -65.40(-1.73%)
May 07, 2014 3824 3852 3713 3786 0 -27.45(-0.72%)
May 06, 2014 3889 3918 3807 3813 0 -110.39(-2.81%)
May 05, 2014 3905 3948 3849 3924 0 +5.88(+0.15%)
May 02, 2014 3930 3934 3861 3918 0 +5.97(+0.15%)
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.