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 (%)
Jan 30, 2009 896.25 917.48 881.50 895.03 0 -2.47(-0.27%)
Jan 29, 2009 905.86 919.65 891.04 897.50 0 -15.81(-1.73%)
Jan 28, 2009 905.65 921.82 890.72 913.31 0 +12.95(+1.44%)
Jan 27, 2009 888.08 902.62 878.48 900.36 0 +20.32(+2.31%)
Jan 26, 2009 846.68 887.73 842.74 880.04 0 +28.44(+3.34%)
Jan 23, 2009 843.86 864.96 827.07 851.60 0 -8.96(-1.04%)
Jan 22, 2009 837.32 876.32 825.09 860.57 0 +27.95(+3.36%)
Jan 21, 2009 829.07 843.19 798.62 832.61 0 +17.01(+2.09%)
Jan 20, 2009 850.09 866.93 810.05 815.60 0 -39.16(-4.58%)
Jan 19, 2009 850.58 863.84 833.71 854.76 0 +0.00(+0.00%)
Jan 16, 2009 850.58 863.84 833.71 854.76 0 +15.43(+1.84%)
Jan 15, 2009 833.93 852.31 806.93 839.34 0 +6.84(+0.82%)
Jan 14, 2009 853.04 857.19 815.03 832.50 0 -26.40(-3.07%)
Jan 13, 2009 852.85 873.42 844.15 858.90 0 +1.37(+0.16%)
Jan 12, 2009 852.40 867.27 830.29 857.54 0 +8.51(+1.00%)
Jan 09, 2009 844.76 862.20 824.71 849.03 0 +4.70(+0.56%)
Jan 08, 2009 842.30 854.79 827.47 844.33 0 +7.61(+0.91%)
Jan 07, 2009 842.29 868.86 827.34 836.72 0 -9.84(-1.16%)
Jan 06, 2009 839.87 866.30 820.50 846.56 0 +20.92(+2.53%)
Jan 05, 2009 838.16 856.81 806.63 825.64 0 -15.31(-1.82%)
Jan 02, 2009 837.31 850.05 821.49 840.95 0 +5.69(+0.68%)
Jan 01, 2009 809.51 844.28 801.93 835.25 0 +16.07(+1.96%)
Dec 31, 2008 802.63 824.00 801.17 819.18 0 +13.17(+1.63%)
Dec 30, 2008 796.40 807.70 792.79 806.01 0 +14.12(+1.78%)
Dec 29, 2008 786.12 795.84 777.42 791.89 0 +5.07(+0.64%)
Dec 26, 2008 795.70 800.73 770.92 786.82 0 -6.62(-0.83%)
Dec 25, 2008 793.79 799.99 781.42 793.44 0 +0.00(+0.00%)
Dec 24, 2008 793.79 799.99 781.42 793.44 0 +1.45(+0.18%)
Dec 23, 2008 785.45 796.11 771.01 791.99 0 +12.42(+1.59%)
Dec 22, 2008 796.65 804.10 761.43 779.57 0 -12.23(-1.54%)
Dec 19, 2008 793.87 812.21 780.01 791.80 0 +1.88(+0.24%)
Dec 18, 2008 803.96 817.77 774.16 789.92 0 -17.48(-2.17%)
Dec 17, 2008 785.83 829.47 764.49 807.40 0 +11.23(+1.41%)
Dec 16, 2008 759.02 801.22 752.18 796.16 0 +43.05(+5.72%)
Dec 15, 2008 774.29 783.50 736.02 753.11 0 -28.25(-3.62%)
Dec 12, 2008 767.78 797.48 754.75 781.36 0 -13.68(-1.72%)
Dec 11, 2008 788.46 823.31 778.14 795.04 0 -2.93(-0.37%)
Dec 10, 2008 790.29 815.98 777.05 797.97 0 +9.51(+1.21%)
Dec 09, 2008 787.84 813.77 774.10 788.46 0 -6.87(-0.86%)
Dec 08, 2008 790.76 807.12 772.51 795.33 0 +15.97(+2.05%)
Dec 05, 2008 749.26 784.27 724.04 779.36 0 +24.68(+3.27%)
Dec 04, 2008 770.46 789.81 740.84 754.68 0 -27.66(-3.54%)
Dec 03, 2008 752.83 789.88 740.08 782.34 0 +20.18(+2.65%)
Dec 02, 2008 740.10 767.83 721.91 762.15 0 +27.28(+3.71%)
Dec 01, 2008 760.16 788.45 730.19 734.87 0 -40.45(-5.22%)
Nov 28, 2008 771.03 781.07 759.43 775.32 0 +11.22(+1.47%)
Nov 27, 2008 728.86 771.90 714.92 764.10 0 +0.00(+0.00%)
Nov 26, 2008 728.86 771.90 714.92 764.10 0 +18.03(+2.42%)
Nov 25, 2008 744.75 762.96 719.10 746.07 0 +15.54(+2.13%)
Nov 24, 2008 688.52 747.38 666.02 730.53 0 +53.61(+7.92%)
Nov 21, 2008 670.03 690.44 613.68 676.92 0 +37.42(+5.85%)
Nov 20, 2008 683.71 708.70 631.14 639.50 0 -54.89(-7.90%)
Nov 19, 2008 741.89 756.19 689.58 694.39 0 -52.16(-6.99%)
Nov 18, 2008 743.61 772.48 724.38 746.55 0 +3.45(+0.46%)
Nov 17, 2008 759.98 774.51 737.38 743.10 0 -24.50(-3.19%)
Nov 14, 2008 774.60 801.93 753.75 767.60 0 -19.36(-2.46%)
Nov 13, 2008 766.22 788.04 707.09 786.97 0 +26.66(+3.51%)
Nov 12, 2008 801.82 808.40 755.04 760.31 0 -51.33(-6.32%)
Nov 11, 2008 789.25 824.99 765.60 811.64 0 +12.09(+1.51%)
Nov 10, 2008 819.68 830.24 785.39 799.55 0 -1.18(-0.15%)
Nov 07, 2008 790.49 818.61 771.11 800.74 0 +14.74(+1.88%)
Nov 06, 2008 772.92 800.41 760.92 785.99 0 -3.98(-0.50%)
Nov 05, 2008 812.05 836.30 774.45 789.98 0 -27.94(-3.42%)
Nov 04, 2008 826.48 838.95 788.66 817.91 0 +7.76(+0.96%)
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.