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, 2009 1059 1083 978.98 1006 0 -55.08(-5.19%)
Apr 29, 2009 1069 1082 1039 1061 0 +11.40(+1.09%)
Apr 28, 2009 1052 1073 1029 1050 0 -4.14(-0.39%)
Apr 27, 2009 1061 1079 1041 1054 0 -6.38(-0.60%)
Apr 24, 2009 1054 1075 1038 1060 0 +11.07(+1.05%)
Apr 23, 2009 1035 1060 1001 1049 0 +18.49(+1.79%)
Apr 22, 2009 1051 1058 1015 1031 0 -3.12(-0.30%)
Apr 21, 2009 1014 1059 998.37 1034 0 +10.74(+1.05%)
Apr 20, 2009 1042 1052 1018 1023 0 -28.85(-2.74%)
Apr 17, 2009 1042 1068 1023 1052 0 +7.41(+0.71%)
Apr 16, 2009 1030 1052 1010 1045 0 +27.50(+2.70%)
Apr 15, 2009 992.20 1033 987.13 1017 0 +12.52(+1.25%)
Apr 14, 2009 1011 1031 993.17 1005 0 -11.82(-1.16%)
Apr 13, 2009 1017 1039 1006 1017 0 -6.30(-0.62%)
Apr 10, 2009 1037 1070 1013 1023 0 +0.00(+0.00%)
Apr 09, 2009 1037 1070 1013 1023 0 -2.77(-0.27%)
Apr 08, 2009 1001 1033 999.55 1026 0 +23.89(+2.38%)
Apr 07, 2009 1013 1025 996.77 1002 0 -21.21(-2.07%)
Apr 06, 2009 1011 1042 999.80 1023 0 +12.35(+1.22%)
Apr 03, 2009 1010 1022 988.19 1011 0 +6.26(+0.62%)
Apr 02, 2009 1001 1028 981.92 1004 0 +17.09(+1.73%)
Apr 01, 2009 986.44 1001 962.41 987.25 0 -14.31(-1.43%)
Mar 31, 2009 968.66 1041 958.13 1002 0 +38.32(+3.98%)
Mar 30, 2009 962.76 972.52 942.71 963.24 0 -9.84(-1.01%)
Mar 27, 2009 995.55 1010 964.84 973.08 0 -30.13(-3.00%)
Mar 26, 2009 989.73 1016 984.07 1003 0 +22.20(+2.26%)
Mar 25, 2009 978.66 999.67 959.15 981.01 0 -0.49(-0.05%)
Mar 24, 2009 968.82 1004 958.06 981.51 0 -1.15(-0.12%)
Mar 23, 2009 959.88 983.23 951.88 982.66 0 +41.05(+4.36%)
Mar 20, 2009 960.21 973.43 934.63 941.61 0 -20.00(-2.08%)
Mar 19, 2009 986.86 995.08 944.98 961.62 0 -24.65(-2.50%)
Mar 18, 2009 983.07 1007 965.78 986.26 0 -4.38(-0.44%)
Mar 17, 2009 962.02 993.31 950.84 990.64 0 +28.55(+2.97%)
Mar 16, 2009 980.64 994.08 956.37 962.09 0 -5.80(-0.60%)
Mar 13, 2009 949.70 979.31 943.05 967.89 0 +15.05(+1.58%)
Mar 12, 2009 911.04 958.66 907.04 952.84 0 +42.18(+4.63%)
Mar 11, 2009 929.01 934.98 900.74 910.65 0 -6.88(-0.75%)
Mar 10, 2009 891.78 929.12 874.81 917.53 0 +33.99(+3.85%)
Mar 09, 2009 876.65 904.43 870.09 883.54 0 +2.28(+0.26%)
Mar 06, 2009 912.04 919.62 862.25 881.26 0 -8.89(-1.00%)
Mar 05, 2009 867.43 899.87 863.95 890.16 0 +1.13(+0.13%)
Mar 04, 2009 873.34 899.36 857.73 889.03 0 +33.51(+3.92%)
Mar 03, 2009 879.10 893.99 838.80 855.51 0 -14.26(-1.64%)
Mar 02, 2009 923.59 929.80 863.14 869.77 0 -75.61(-8.00%)
Feb 27, 2009 956.32 971.65 925.66 945.38 0 -8.97(-0.94%)
Feb 26, 2009 1001 1013 942.74 954.35 0 -39.05(-3.93%)
Feb 25, 2009 1001 1010 972.50 993.40 0 +5.09(+0.52%)
Feb 24, 2009 987.17 1004 959.86 988.31 0 +14.25(+1.46%)
Feb 23, 2009 991.45 1016 963.76 974.06 0 -1.51(-0.15%)
Feb 20, 2009 947.52 986.97 932.73 975.57 0 +39.93(+4.27%)
Feb 19, 2009 942.75 974.14 923.14 935.64 0 +15.56(+1.69%)
Feb 18, 2009 915.26 933.91 897.00 920.08 0 +6.93(+0.76%)
Feb 17, 2009 910.33 928.27 888.00 913.15 0 -24.61(-2.62%)
Feb 16, 2009 947.77 952.18 927.52 937.76 0 +0.00(+0.00%)
Feb 13, 2009 947.77 952.18 927.52 937.76 0 -10.50(-1.11%)
Feb 12, 2009 919.96 950.24 913.49 948.25 0 +15.45(+1.66%)
Feb 11, 2009 912.25 940.94 905.37 932.80 0 +26.25(+2.90%)
Feb 10, 2009 935.70 945.34 897.96 906.55 0 -32.41(-3.45%)
Feb 09, 2009 931.64 949.21 916.33 938.96 0 +5.08(+0.54%)
Feb 06, 2009 913.71 943.65 907.83 933.88 0 +21.49(+2.36%)
Feb 05, 2009 905.20 924.06 892.34 912.39 0 +1.92(+0.21%)
Feb 04, 2009 918.17 929.16 904.00 910.47 0 +0.63(+0.07%)
Feb 03, 2009 909.95 923.51 889.28 909.84 0 +11.45(+1.27%)
Feb 02, 2009 883.86 912.36 874.43 898.39 0 +3.36(+0.38%)
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%)
Nov 03, 2008 811.03 827.24 784.43 810.15 0 +9.51(+1.19%)
Oct 31, 2008 772.51 834.76 761.09 800.64 0 +28.61(+3.71%)
Oct 30, 2008 771.53 796.47 726.51 772.03 0 +64.54(+9.12%)
Oct 29, 2008 686.90 744.04 674.24 707.49 0 +28.65(+4.22%)
Oct 28, 2008 646.17 684.50 614.12 678.84 0 +49.10(+7.80%)
Oct 27, 2008 637.00 665.75 608.55 629.74 0 -12.43(-1.94%)
Oct 24, 2008 643.57 670.02 613.38 642.17 0 -36.82(-5.42%)
Oct 23, 2008 702.65 718.63 644.00 678.99 0 -19.68(-2.82%)
Oct 22, 2008 725.80 739.94 681.31 698.67 0 -43.89(-5.91%)
Oct 21, 2008 740.60 764.96 729.94 742.56 0 -4.90(-0.66%)
Oct 20, 2008 746.54 765.02 709.79 747.46 0 +3.91(+0.53%)
Oct 17, 2008 703.84 765.70 686.59 743.55 0 +26.59(+3.71%)
Oct 16, 2008 704.43 721.45 655.84 716.95 0 +25.77(+3.73%)
Oct 15, 2008 777.55 785.53 686.03 691.18 0 -87.90(-11.28%)
Oct 14, 2008 806.91 813.67 744.72 779.08 0 +3.39(+0.44%)
Oct 13, 2008 726.66 786.31 687.82 775.69 0 +95.11(+13.97%)
Oct 10, 2008 691.17 719.18 615.59 680.59 0 -39.67(-5.51%)
Oct 09, 2008 783.23 787.77 710.63 720.25 0 -30.50(-4.06%)
Oct 08, 2008 791.00 816.43 740.85 750.75 0 -51.37(-6.40%)
Oct 07, 2008 844.53 868.24 796.97 802.12 0 -41.40(-4.91%)
Oct 06, 2008 897.49 912.69 769.72 843.52 0 -70.51(-7.71%)
Oct 03, 2008 951.93 955.89 905.52 914.03 0 -25.14(-2.68%)
Oct 02, 2008 976.58 994.35 933.22 939.17 0 -35.97(-3.69%)
Oct 01, 2008 971.50 999.93 960.87 975.14 0 -0.57(-0.06%)
Sep 30, 2008 958.90 986.90 926.69 975.72 0 +20.95(+2.19%)
Sep 29, 2008 988.06 1005 935.34 954.76 0 -41.69(-4.18%)
Sep 26, 2008 1000 1013 979.17 996.45 0 -19.21(-1.89%)
Sep 25, 2008 1021 1032 1004 1016 0 +12.05(+1.20%)
Sep 24, 2008 996.03 1019 979.47 1004 0 +8.07(+0.81%)
Sep 23, 2008 1006 1031 987.65 995.54 0 +0.24(+0.02%)
Sep 22, 2008 1008 1038 974.68 995.30 0 -12.52(-1.24%)
Sep 19, 2008 1036 1062 976.73 1008 0 +12.33(+1.24%)
Sep 18, 2008 965.73 1025 947.82 995.49 0 +34.03(+3.54%)
Sep 17, 2008 986.85 1020 954.79 961.47 0 -25.16(-2.55%)
Sep 16, 2008 986.48 1030 956.00 986.63 0 -16.60(-1.65%)
Sep 15, 2008 1012 1032 981.19 1003 0 -28.67(-2.78%)
Sep 12, 2008 1031 1043 1012 1032 0 +0.00(+0.00%)
Sep 11, 2008 1021 1040 1010 1032 0 +4.33(+0.42%)
Sep 10, 2008 1039 1048 1008 1028 0 +6.27(+0.61%)
Sep 09, 2008 1065 1094 1013 1021 0 -65.88(-6.06%)
Sep 08, 2008 1107 1118 1076 1087 0 -0.25(-0.02%)
Sep 05, 2008 1094 1109 1070 1087 0 -13.12(-1.19%)
Sep 04, 2008 1104 1118 1089 1101 0 -10.09(-0.91%)
Sep 03, 2008 1103 1121 1091 1111 0 +6.30(+0.57%)
Sep 02, 2008 1116 1129 1094 1104 0 -2.42(-0.22%)
Sep 01, 2008 1107 1122 1097 1107 0 +0.00(+0.00%)
Aug 29, 2008 1107 1122 1097 1107 0 -1.11(-0.10%)
Aug 28, 2008 1111 1124 1097 1108 0 +0.22(+0.02%)
Aug 27, 2008 1113 1125 1097 1108 0 -7.71(-0.69%)
Aug 26, 2008 1117 1130 1103 1115 0 +0.98(+0.09%)
Aug 25, 2008 1129 1135 1103 1114 0 -19.37(-1.71%)
Aug 22, 2008 1112 1139 1104 1134 0 +37.74(+3.44%)
Aug 21, 2008 1085 1106 1077 1096 0 +0.31(+0.03%)
Aug 20, 2008 1120 1122 1085 1096 0 -18.33(-1.65%)
Aug 19, 2008 1132 1135 1105 1114 0 -19.91(-1.76%)
Aug 18, 2008 1152 1160 1118 1134 0 -18.36(-1.59%)
Aug 15, 2008 1145 1173 1124 1152 0 +12.97(+1.14%)
Aug 14, 2008 1113 1156 1102 1139 0 +22.39(+2.00%)
Aug 13, 2008 1120 1134 1096 1117 0 -2.69(-0.24%)
Aug 12, 2008 1133 1144 1111 1120 0 -16.04(-1.41%)
Aug 11, 2008 1132 1154 1114 1136 0 +0.31(+0.03%)
Aug 08, 2008 1121 1156 1109 1135 0 -1.66(-0.15%)
Aug 07, 2008 1129 1169 1113 1137 0 +2.00(+0.18%)
Aug 06, 2008 1142 1182 1112 1135 0 +15.33(+1.37%)
Aug 05, 2008 1110 1131 1102 1120 0 +15.78(+1.43%)
Aug 04, 2008 1099 1117 1090 1104 0 +3.21(+0.29%)
Aug 01, 2008 1119 1133 1090 1101 0 -2.66(-0.24%)
Jul 31, 2008 1102 1127 1093 1103 0 -5.46(-0.49%)
Jul 30, 2008 1102 1123 1085 1109 0 +11.43(+1.04%)
Jul 29, 2008 1099 1109 1084 1097 0 -3.04(-0.28%)
Jul 28, 2008 1127 1140 1097 1100 0 -31.45(-2.78%)
Jul 25, 2008 1130 1148 1109 1132 0 +6.62(+0.59%)
Jul 24, 2008 1144 1149 1120 1125 0 -18.47(-1.61%)
Jul 23, 2008 1131 1153 1118 1144 0 +11.16(+0.99%)
Jul 22, 2008 1106 1142 1098 1133 0 +22.28(+2.01%)
Jul 21, 2008 1098 1130 1092 1110 0 -6.05(-0.54%)
Jul 18, 2008 1098 1128 1082 1116 0 +9.12(+0.82%)
Jul 17, 2008 1081 1127 1062 1107 0 +42.21(+3.96%)
Jul 16, 2008 1045 1070 1031 1065 0 +13.34(+1.27%)
Jul 15, 2008 1040 1068 1026 1052 0 +6.27(+0.60%)
Jul 14, 2008 1055 1071 1037 1045 0 -4.10(-0.39%)
Jul 11, 2008 1044 1067 1026 1050 0 -4.39(-0.42%)
Jul 10, 2008 1053 1072 1039 1054 0 -0.92(-0.09%)
Jul 09, 2008 1054 1093 1035 1055 0 +1.45(+0.14%)
Jul 08, 2008 1020 1059 1013 1053 0 +38.65(+3.81%)
Jul 07, 2008 1032 1037 994.72 1015 0 -11.49(-1.12%)
Jul 04, 2008 1042 1047 1019 1026 0 +0.00(+0.00%)
Jul 03, 2008 1042 1047 1019 1026 0 -9.67(-0.93%)
Jul 02, 2008 1031 1049 1024 1036 0 +3.70(+0.36%)
Jul 01, 2008 1026 1042 1015 1032 0 -0.37(-0.04%)
Jun 30, 2008 1033 1050 996.65 1033 0 -1.66(-0.16%)
Jun 27, 2008 1015 1046 1006 1034 0 +20.99(+2.07%)
Jun 26, 2008 1040 1049 1006 1013 0 -31.15(-2.98%)
Jun 25, 2008 1034 1060 1022 1044 0 +11.81(+1.14%)
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.