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 28, 2017 2228 2276 2158 2216 0 +36.13(+1.66%)
Apr 27, 2017 2252 2252 2144 2180 0 -48.18(-2.16%)
Apr 26, 2017 1987 2252 1984 2228 0 +228.83(+11.45%)
Apr 25, 2017 1987 2047 1967 1999 0 +0.00(+0.00%)
Apr 24, 2017 2011 2023 1975 1999 0 -12.04(-0.60%)
Apr 21, 2017 2035 2047 1951 2011 0 +12.04(+0.60%)
Apr 20, 2017 1975 2072 1975 1999 0 +24.09(+1.22%)
Apr 19, 2017 2023 2047 1975 1975 0 -48.17(-2.38%)
Apr 18, 2017 2047 2090 2023 2023 0 -36.13(-1.75%)
Apr 17, 2017 2120 2120 1987 2059 0 -60.22(-2.84%)
Apr 13, 2017 2096 2144 2011 2120 0 +24.08(+1.15%)
Apr 12, 2017 2156 2180 2084 2096 0 -48.17(-2.25%)
Apr 11, 2017 2132 2180 2120 2144 0 +24.09(+1.14%)
Apr 10, 2017 2096 2180 2059 2120 0 +12.04(+0.57%)
Apr 07, 2017 2132 2168 2072 2108 0 -36.13(-1.69%)
Apr 06, 2017 2084 2168 1987 2144 0 +60.22(+2.89%)
Apr 05, 2017 2084 2228 2059 2084 0 -84.31(-3.89%)
Apr 04, 2017 2288 2294 2096 2168 0 -132.48(-5.76%)
Apr 03, 2017 2324 2380 2288 2300 0 -48.17(-2.05%)
Mar 31, 2017 2397 2441 2336 2349 0 -48.18(-2.01%)
Mar 30, 2017 2336 2487 2324 2397 0 +36.13(+1.53%)
Mar 29, 2017 2264 2433 2240 2361 0 +72.27(+3.16%)
Mar 28, 2017 2433 2613 2204 2288 0 -132.48(-5.47%)
Mar 27, 2017 2072 2487 1963 2421 0 +373.35(+18.24%)
Mar 24, 2017 1987 2084 1951 2047 0 +24.09(+1.19%)
Mar 23, 2017 1999 2084 1951 2023 0 +0.00(+0.00%)
Mar 22, 2017 2011 2139 1903 2023 0 -24.09(-1.18%)
Mar 21, 2017 2059 2144 1987 2047 0 +48.17(+2.41%)
Mar 20, 2017 1879 2180 1819 1999 0 +144.53(+7.79%)
Mar 17, 2017 1758 1975 1734 1855 0 +36.13(+1.99%)
Mar 16, 2017 1891 1939 1638 1819 0 -48.18(-2.58%)
Mar 15, 2017 1674 2120 1578 1867 0 +457.66(+32.48%)
Mar 14, 2017 1385 1481 1349 1409 0 +36.13(+2.63%)
Mar 13, 2017 1349 1385 1337 1373 0 +36.13(+2.70%)
Mar 10, 2017 1361 1361 1337 1337 0 +0.00(+0.00%)
Mar 09, 2017 1337 1361 1325 1337 0 -12.04(-0.89%)
Mar 08, 2017 1349 1361 1325 1349 0 +0.00(+0.00%)
Mar 07, 2017 1361 1373 1349 1349 0 -12.04(-0.88%)
Mar 06, 2017 1409 1421 1361 1361 0 -48.18(-3.42%)
Mar 03, 2017 1421 1421 1385 1409 0 +0.00(+0.00%)
Mar 02, 2017 1397 1421 1379 1409 0 +24.09(+1.74%)
Mar 01, 2017 1337 1397 1337 1385 0 +24.09(+1.77%)
Feb 28, 2017 1349 1373 1325 1361 0 +0.00(+0.00%)
Feb 27, 2017 1325 1361 1325 1361 0 +36.13(+2.73%)
Feb 24, 2017 1325 1349 1301 1325 0 +0.00(+0.00%)
Feb 23, 2017 1361 1361 1301 1325 0 -24.09(-1.79%)
Feb 22, 2017 1361 1385 1349 1349 0 -12.04(-0.88%)
Feb 21, 2017 1397 1397 1361 1361 0 -24.09(-1.74%)
Feb 17, 2017 1385 1385 1385 1385 0 +36.13(+2.68%)
Feb 16, 2017 1373 1385 1337 1349 0 -12.04(-0.88%)
Feb 15, 2017 1361 1385 1349 1361 0 -12.05(-0.88%)
Feb 14, 2017 1349 1373 1325 1373 0 +36.14(+2.70%)
Feb 13, 2017 1349 1385 1337 1337 0 -24.09(-1.77%)
Feb 10, 2017 1385 1385 1349 1361 0 -12.05(-0.88%)
Feb 09, 2017 1349 1385 1349 1373 0 +24.09(+1.79%)
Feb 08, 2017 1373 1376 1337 1349 0 -12.04(-0.88%)
Feb 07, 2017 1361 1385 1325 1361 0 +0.00(+0.00%)
Feb 06, 2017 1361 1385 1361 1361 0 -24.09(-1.74%)
Feb 03, 2017 1397 1409 1361 1385 0 -12.04(-0.86%)
Feb 02, 2017 1361 1397 1349 1397 0 +12.04(+0.87%)
Feb 01, 2017 1337 1409 1337 1385 0 +36.13(+2.68%)
Jan 31, 2017 1289 1361 1265 1349 0 +36.13(+2.75%)
Jan 30, 2017 1325 1361 1240 1313 0 -24.08(-1.80%)
Jan 27, 2017 1349 1361 1313 1337 0 -24.09(-1.77%)
Jan 26, 2017 1385 1409 1349 1361 0 -24.09(-1.74%)
Jan 25, 2017 1373 1421 1361 1385 0 +0.00(+0.00%)
Jan 24, 2017 1421 1421 1349 1385 0 -36.13(-2.54%)
Jan 23, 2017 1421 1457 1385 1421 0 -12.04(-0.84%)
Jan 20, 2017 1433 1457 1397 1433 0 -12.05(-0.83%)
Jan 19, 2017 1469 1493 1397 1445 0 -24.08(-1.64%)
Jan 18, 2017 1469 1493 1445 1469 0 -12.05(-0.81%)
Jan 17, 2017 1505 1530 1409 1481 0 -12.04(-0.81%)
Jan 13, 2017 1493 1493 1493 1493 0 +72.26(+5.08%)
Jan 12, 2017 1409 1445 1361 1421 0 +24.09(+1.72%)
Jan 11, 2017 1373 1409 1313 1397 0 +24.08(+1.75%)
Jan 10, 2017 1397 1433 1349 1373 0 -36.13(-2.56%)
Jan 09, 2017 1409 1421 1349 1409 0 +12.05(+0.86%)
Jan 06, 2017 1385 1421 1325 1397 0 +12.04(+0.87%)
Jan 05, 2017 1469 1481 1385 1385 0 -48.17(-3.36%)
Jan 04, 2017 1361 1530 1313 1433 0 +72.26(+5.31%)
Jan 03, 2017 1253 1361 1228 1361 0 +96.35(+7.62%)
Dec 30, 2016 1265 1265 1265 1265 0 +36.13(+2.94%)
Dec 29, 2016 1289 1289 1216 1228 0 -60.22(-4.67%)
Dec 28, 2016 1277 1301 1277 1289 0 +12.04(+0.94%)
Dec 27, 2016 1313 1337 1265 1277 0 -36.13(-2.75%)
Dec 23, 2016 1313 1313 1313 1313 0 +0.00(+0.00%)
Dec 22, 2016 1313 1337 1253 1313 0 +0.00(+0.00%)
Dec 21, 2016 1349 1350 1216 1313 0 -48.17(-3.54%)
Dec 20, 2016 1421 1421 1349 1361 0 -36.13(-2.59%)
Dec 19, 2016 1409 1409 1373 1397 0 +0.00(+0.00%)
Dec 16, 2016 1409 1433 1337 1397 0 -19.27(-1.36%)
Dec 15, 2016 1457 1457 1397 1416 0 +7.22(+0.51%)
Dec 14, 2016 1433 1457 1373 1409 0 +0.00(+0.00%)
Dec 13, 2016 1385 1409 1361 1409 0 +12.05(+0.86%)
Dec 12, 2016 1397 1421 1349 1397 0 -24.09(-1.70%)
Dec 09, 2016 1385 1439 1385 1421 0 +36.13(+2.61%)
Dec 08, 2016 1385 1421 1325 1385 0 +36.13(+2.68%)
Dec 07, 2016 1385 1397 1325 1349 0 -36.13(-2.61%)
Dec 06, 2016 1385 1409 1349 1385 0 +0.00(+0.00%)
Dec 05, 2016 1313 1421 1313 1385 0 +60.22(+4.55%)
Dec 02, 2016 1301 1325 1265 1325 0 +36.13(+2.80%)
Dec 01, 2016 1325 1325 1283 1289 0 -24.09(-1.84%)
Nov 30, 2016 1373 1373 1301 1313 0 -36.13(-2.68%)
Nov 29, 2016 1385 1385 1325 1349 0 -24.09(-1.75%)
Nov 28, 2016 1397 1409 1349 1373 0 -12.04(-0.87%)
Nov 25, 2016 1361 1385 1318 1385 0 +36.13(+2.68%)
Nov 23, 2016 1349 1349 1349 1349 0 +48.18(+3.70%)
Nov 22, 2016 1469 1505 1277 1301 0 -168.61(-11.48%)
Nov 21, 2016 1433 1481 1409 1469 0 +60.21(+4.27%)
Nov 18, 2016 1313 1421 1289 1409 0 +84.31(+6.36%)
Nov 17, 2016 1325 1373 1289 1325 0 -12.04(-0.90%)
Nov 16, 2016 1385 1416 1313 1337 0 -36.14(-2.63%)
Nov 15, 2016 1361 1433 1361 1373 0 +0.00(+0.00%)
Nov 14, 2016 1409 1445 1349 1373 0 +0.00(+0.00%)
Nov 11, 2016 1240 1385 1240 1373 0 +108.40(+8.57%)
Nov 10, 2016 1216 1301 1216 1265 0 +24.08(+1.94%)
Nov 09, 2016 1174 1277 1156 1240 0 +24.09(+1.98%)
Nov 08, 2016 1192 1313 1168 1216 0 +26.98(+2.27%)
Nov 07, 2016 1197 1228 1172 1189 0 +26.25(+2.26%)
Nov 04, 2016 1156 1204 1144 1163 0 +6.99(+0.60%)
Nov 03, 2016 1164 1228 1144 1156 0 -7.23(-0.62%)
Nov 02, 2016 1228 1253 1156 1163 0 -89.12(-7.12%)
Nov 01, 2016 1240 1277 1216 1253 0 -12.04(-0.95%)
Oct 31, 2016 1361 1373 1240 1265 0 +81.89(+6.92%)
Oct 28, 2016 1265 1289 1134 1183 0 -81.89(-6.48%)
Oct 27, 2016 1289 1313 1253 1265 0 +12.04(+0.96%)
Oct 26, 2016 1349 1361 1216 1253 0 -132.48(-9.57%)
Oct 25, 2016 1433 1445 1385 1385 0 -72.26(-4.96%)
Oct 24, 2016 1518 1530 1445 1457 0 -24.09(-1.63%)
Oct 21, 2016 1469 1505 1433 1481 0 +12.05(+0.82%)
Oct 20, 2016 1481 1481 1397 1469 0 +12.04(+0.83%)
Oct 19, 2016 1530 1530 1421 1457 0 -48.18(-3.20%)
Oct 18, 2016 1554 1590 1469 1505 0 -36.13(-2.34%)
Oct 17, 2016 1626 1674 1542 1542 0 -84.30(-5.18%)
Oct 14, 2016 1722 1724 1590 1626 0 -48.18(-2.88%)
Oct 13, 2016 1481 1710 1481 1674 0 +156.57(+10.32%)
Oct 12, 2016 1505 1554 1457 1518 0 +12.04(+0.80%)
Oct 11, 2016 1566 1590 1469 1505 0 -84.30(-5.30%)
Oct 10, 2016 1626 1674 1554 1590 0 -48.18(-2.94%)
Oct 07, 2016 1686 1710 1614 1638 0 -36.13(-2.16%)
Oct 06, 2016 1722 1746 1578 1674 0 -84.30(-4.79%)
Oct 05, 2016 1542 1903 1481 1758 0 +409.48(+30.36%)
Oct 04, 2016 1385 1433 1313 1349 0 -60.22(-4.27%)
Sep 26, 2016 1481 1493 1398 1409 0 -96.35(-6.40%)
Sep 23, 2016 1373 1626 1361 1505 0 +168.62(+12.61%)
Sep 22, 2016 1337 1385 1277 1337 0 +24.08(+1.83%)
Sep 21, 2016 1265 1325 1253 1313 0 +36.13(+2.83%)
Sep 20, 2016 1253 1289 1228 1277 0 +36.13(+2.91%)
Sep 19, 2016 1240 1253 1204 1240 0 +48.18(+4.04%)
Sep 16, 2016 1240 1260 1192 1192 0 -36.13(-2.94%)
Sep 15, 2016 1156 1265 1126 1228 0 +84.54(+7.39%)
Sep 14, 2016 1168 1192 1132 1144 0 -24.32(-2.08%)
Sep 13, 2016 1186 1240 1156 1168 0 -25.30(-2.12%)
Sep 12, 2016 1182 1204 1156 1194 0 -10.71(-0.89%)
Sep 09, 2016 1240 1253 1180 1204 0 -36.26(-2.92%)
Sep 08, 2016 1228 1253 1204 1240 0 +24.09(+1.98%)
Sep 07, 2016 1265 1277 1216 1216 0 -36.13(-2.88%)
Sep 06, 2016 1240 1265 1181 1253 0 +12.04(+0.97%)
Sep 02, 2016 1240 1240 1240 1240 0 +84.31(+7.29%)
Sep 01, 2016 1204 1264 1127 1156 0 -60.22(-4.95%)
Aug 31, 2016 1240 1277 1186 1216 0 -24.09(-1.94%)
Aug 30, 2016 1277 1313 1240 1240 0 -42.15(-3.29%)
Aug 29, 2016 1301 1310 1253 1283 0 -30.11(-2.29%)
Aug 26, 2016 1349 1361 1289 1313 0 +12.05(+0.93%)
Aug 25, 2016 1325 1325 1253 1301 0 +24.08(+1.89%)
Aug 24, 2016 1204 1445 1192 1277 0 +48.18(+3.92%)
Aug 23, 2016 1325 1325 1193 1228 0 -72.26(-5.56%)
Aug 22, 2016 1179 1301 1144 1301 0 +168.61(+14.89%)
Aug 19, 2016 1143 1337 1060 1132 0 +96.35(+9.30%)
Aug 18, 2016 965.06 1156 951.45 1036 0 +63.83(+6.57%)
Aug 17, 2016 926.16 1048 916.64 971.92 0 +57.57(+6.30%)
Aug 16, 2016 914.11 924.59 904.12 914.35 0 +6.98(+0.77%)
Aug 15, 2016 891.23 918.21 891.23 907.37 0 +15.78(+1.77%)
Aug 12, 2016 911.70 911.70 880.99 891.59 0 -11.68(-1.29%)
Aug 11, 2016 914.84 933.38 886.05 903.27 0 -12.04(-1.32%)
Aug 10, 2016 903.27 951.09 879.19 915.32 0 -33.24(-3.50%)
Aug 09, 2016 927.36 961.32 924.95 948.56 0 +21.20(+2.29%)
Aug 08, 2016 953.38 953.38 903.75 927.36 0 -30.11(-3.14%)
Aug 05, 2016 962.29 970.84 929.89 957.47 0 +16.98(+1.81%)
Aug 04, 2016 902.07 963.25 891.47 940.49 0 +49.26(+5.53%)
Aug 03, 2016 897.25 903.27 877.98 891.23 0 +12.04(+1.37%)
Aug 02, 2016 903.27 923.39 868.35 879.19 0 -32.76(-3.59%)
Aug 01, 2016 872.44 937.36 843.05 911.95 0 +44.80(+5.17%)
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.