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 29, 2011 2023 2036 2013 2023 0 -5.16(-0.25%)
Apr 28, 2011 2018 2040 2002 2028 0 -4.62(-0.23%)
Apr 27, 2011 2011 2044 1993 2033 0 +30.08(+1.50%)
Apr 26, 2011 1985 2011 1972 2003 0 +20.55(+1.04%)
Apr 25, 2011 1974 1985 1958 1982 0 +22.05(+1.13%)
Apr 21, 2011 1970 1981 1953 1960 0 -7.78(-0.40%)
Apr 20, 2011 1940 1989 1930 1968 0 +38.72(+2.01%)
Apr 19, 2011 1912 1937 1877 1929 0 +21.46(+1.13%)
Apr 18, 2011 1916 1923 1888 1908 0 -25.03(-1.30%)
Apr 15, 2011 1900 1937 1886 1933 0 +39.81(+2.10%)
Apr 14, 2011 1906 1913 1885 1893 0 -23.17(-1.21%)
Apr 13, 2011 1901 1924 1889 1916 0 +17.61(+0.93%)
Apr 12, 2011 1898 1918 1889 1898 0 -6.27(-0.33%)
Apr 11, 2011 1895 1917 1893 1905 0 +14.29(+0.76%)
Apr 08, 2011 1893 1903 1871 1890 0 +5.54(+0.29%)
Apr 07, 2011 1887 1901 1872 1885 0 -4.22(-0.22%)
Apr 06, 2011 1897 1911 1872 1889 0 +2.85(+0.15%)
Apr 05, 2011 1870 1899 1856 1886 0 +11.49(+0.61%)
Apr 04, 2011 1864 1884 1859 1875 0 +11.09(+0.60%)
Apr 01, 2011 1842 1870 1829 1864 0 +33.78(+1.85%)
Mar 31, 2011 1838 1850 1820 1830 0 -8.41(-0.46%)
Mar 30, 2011 1838 1848 1821 1838 0 +20.11(+1.11%)
Mar 29, 2011 1806 1823 1797 1818 0 +13.19(+0.73%)
Mar 28, 2011 1814 1824 1802 1805 0 -4.68(-0.26%)
Mar 25, 2011 1802 1825 1786 1810 0 +8.86(+0.49%)
Mar 24, 2011 1781 1808 1765 1801 0 +27.05(+1.53%)
Mar 23, 2011 1780 1785 1750 1774 0 -11.70(-0.66%)
Mar 22, 2011 1773 1794 1768 1785 0 +12.67(+0.71%)
Mar 21, 2011 1780 1792 1769 1773 0 +12.77(+0.73%)
Mar 18, 2011 1771 1779 1750 1760 0 +3.44(+0.20%)
Mar 17, 2011 1751 1764 1738 1756 0 +25.91(+1.50%)
Mar 16, 2011 1770 1773 1720 1731 0 -48.57(-2.73%)
Mar 15, 2011 1776 1813 1767 1779 0 -38.39(-2.11%)
Mar 14, 2011 1815 1830 1804 1818 0 -6.34(-0.35%)
Mar 11, 2011 1815 1835 1799 1824 0 +6.17(+0.34%)
Mar 10, 2011 1826 1842 1803 1818 0 -27.70(-1.50%)
Mar 09, 2011 1843 1856 1822 1845 0 +1.69(+0.09%)
Mar 08, 2011 1823 1853 1815 1844 0 +20.45(+1.12%)
Mar 07, 2011 1857 1865 1806 1823 0 -24.89(-1.35%)
Mar 04, 2011 1864 1871 1837 1848 0 -17.89(-0.96%)
Mar 03, 2011 1837 1875 1833 1866 0 +42.56(+2.33%)
Mar 02, 2011 1826 1843 1810 1823 0 -3.85(-0.21%)
Mar 01, 2011 1848 1854 1822 1827 0 -14.94(-0.81%)
Feb 28, 2011 1846 1861 1822 1842 0 +13.80(+0.75%)
Feb 25, 2011 1809 1844 1786 1828 0 +27.96(+1.55%)
Feb 24, 2011 1811 1820 1764 1801 0 -22.70(-1.25%)
Feb 23, 2011 1843 1858 1810 1823 0 -19.97(-1.08%)
Feb 22, 2011 1873 1878 1838 1843 0 -33.72(-1.80%)
Feb 18, 2011 1877 1877 1877 0 -14.51(-0.77%)
Feb 17, 2011 1888 1900 1871 1891 0 +6.10(+0.32%)
Feb 16, 2011 1890 1910 1875 1885 0 +0.33(+0.02%)
Feb 15, 2011 1885 1906 1874 1885 0 -6.22(-0.33%)
Feb 14, 2011 1892 1901 1861 1891 0 -4.13(-0.22%)
Feb 11, 2011 1881 1908 1875 1895 0 +5.42(+0.29%)
Feb 10, 2011 1869 1892 1854 1890 0 +14.45(+0.77%)
Feb 09, 2011 1861 1879 1850 1875 0 +19.22(+1.04%)
Feb 08, 2011 1876 1879 1852 1856 0 -20.38(-1.09%)
Feb 07, 2011 1867 1889 1858 1877 0 +12.07(+0.65%)
Feb 04, 2011 1887 1889 1852 1865 0 -22.77(-1.21%)
Feb 03, 2011 1854 1889 1833 1887 0 +29.39(+1.58%)
Feb 02, 2011 1868 1886 1852 1858 0 -18.76(-1.00%)
Feb 01, 2011 1861 1896 1858 1877 0 +24.67(+1.33%)
Jan 31, 2011 1832 1858 1822 1852 0 +23.25(+1.27%)
Jan 28, 2011 1884 1890 1826 1829 0 -51.64(-2.75%)
Jan 27, 2011 1907 1915 1868 1880 0 -24.84(-1.30%)
Jan 26, 2011 1884 1918 1877 1905 0 +24.90(+1.32%)
Jan 25, 2011 1864 1883 1847 1880 0 +13.55(+0.73%)
Jan 24, 2011 1840 1873 1836 1867 0 +28.72(+1.56%)
Jan 21, 2011 1842 1863 1822 1838 0 -2.69(-0.15%)
Jan 20, 2011 1818 1856 1810 1841 0 +16.84(+0.92%)
Jan 19, 2011 1863 1867 1815 1824 0 -49.03(-2.62%)
Jan 18, 2011 1815 1887 1811 1873 0 +64.17(+3.55%)
Jan 14, 2011 1809 1809 1809 0 -1.96(-0.11%)
Jan 13, 2011 1800 1818 1793 1811 0 +8.83(+0.49%)
Jan 12, 2011 1822 1827 1788 1802 0 -7.74(-0.43%)
Jan 11, 2011 1814 1830 1800 1810 0 -1.43(-0.08%)
Jan 10, 2011 1787 1820 1775 1811 0 +12.77(+0.71%)
Jan 07, 2011 1796 1810 1777 1798 0 +3.60(+0.20%)
Jan 06, 2011 1756 1802 1746 1795 0 +42.87(+2.45%)
Jan 05, 2011 1743 1760 1730 1752 0 +2.43(+0.14%)
Jan 04, 2011 1765 1768 1739 1749 0 -13.94(-0.79%)
Jan 03, 2011 1747 1775 1739 1763 0 +24.23(+1.39%)
Dec 31, 2010 1727 1749 1723 1739 0 +1.74(+0.10%)
Dec 30, 2010 1741 1746 1730 1737 0 -3.20(-0.18%)
Dec 29, 2010 1749 1752 1735 1741 0 -5.18(-0.30%)
Dec 28, 2010 1754 1761 1741 1746 0 -11.63(-0.66%)
Dec 27, 2010 1752 1763 1737 1757 0 -11.03(-0.62%)
Dec 23, 2010 1757 1772 1746 1768 0 +11.59(+0.66%)
Dec 22, 2010 1755 1772 1746 1757 0 +3.53(+0.20%)
Dec 21, 2010 1761 1766 1746 1753 0 -1.85(-0.11%)
Dec 20, 2010 1768 1770 1739 1755 0 -7.40(-0.42%)
Dec 17, 2010 1760 1770 1745 1763 0 +1.23(+0.07%)
Dec 16, 2010 1743 1765 1728 1761 0 +23.41(+1.35%)
Dec 15, 2010 1706 1749 1701 1738 0 +27.33(+1.60%)
Dec 14, 2010 1668 1715 1661 1711 0 +23.77(+1.41%)
Dec 10, 2010 1680 1693 1660 1687 0 +10.35(+0.62%)
Dec 09, 2010 1692 1696 1669 1676 0 -6.94(-0.41%)
Dec 08, 2010 1694 1700 1673 1683 0 -7.09(-0.42%)
Dec 07, 2010 1710 1723 1683 1690 0 -15.33(-0.90%)
Dec 06, 2010 1676 1718 1671 1706 0 +34.76(+2.08%)
Dec 03, 2010 1658 1673 1648 1671 0 +8.98(+0.54%)
Dec 02, 2010 1666 1671 1653 1662 0 -8.02(-0.48%)
Dec 01, 2010 1661 1683 1652 1670 0 +27.89(+1.70%)
Nov 30, 2010 1647 1662 1632 1642 0 -20.93(-1.26%)
Nov 29, 2010 1667 1689 1637 1663 0 -16.10(-0.96%)
Nov 26, 2010 1680 1686 1666 1679 0 -11.40(-0.67%)
Nov 24, 2010 1683 1691 1691 1691 0 +19.95(+1.19%)
Nov 23, 2010 1666 1678 1653 1671 0 -10.67(-0.63%)
Nov 22, 2010 1670 1691 1656 1681 0 +5.91(+0.35%)
Nov 19, 2010 1658 1686 1642 1675 0 +12.64(+0.76%)
Nov 18, 2010 1652 1671 1645 1663 0 +29.75(+1.82%)
Nov 17, 2010 1628 1649 1623 1633 0 +11.27(+0.69%)
Nov 16, 2010 1640 1656 1616 1622 0 -31.78(-1.92%)
Nov 15, 2010 1659 1670 1641 1654 0 +6.12(+0.37%)
Nov 12, 2010 1663 1687 1636 1647 0 -19.16(-1.15%)
Nov 11, 2010 1642 1678 1633 1667 0 -10.72(-0.64%)
Nov 10, 2010 1679 1686 1653 1677 0 -4.32(-0.26%)
Nov 09, 2010 1695 1705 1667 1682 0 -8.96(-0.53%)
Nov 08, 2010 1685 1702 1676 1691 0 -4.31(-0.25%)
Nov 05, 2010 1701 1719 1684 1695 0 +7.36(+0.44%)
Nov 04, 2010 1678 1707 1660 1688 0 +30.78(+1.86%)
Nov 03, 2010 1650 1669 1627 1657 0 +11.00(+0.67%)
Nov 02, 2010 1657 1696 1624 1646 0 +34.44(+2.14%)
Nov 01, 2010 1623 1637 1602 1611 0 -5.32(-0.33%)
Oct 29, 2010 1616 1628 1605 1617 0 -2.30(-0.14%)
Oct 28, 2010 1622 1638 1602 1619 0 +0.84(+0.05%)
Oct 27, 2010 1575 1623 1566 1618 0 +15.00(+0.94%)
Oct 25, 2010 1601 1619 1592 1603 0 +13.54(+0.85%)
Oct 22, 2010 1587 1599 1573 1590 0 +4.85(+0.31%)
Oct 21, 2010 1585 1601 1563 1585 0 +5.05(+0.32%)
Oct 20, 2010 1573 1598 1566 1580 0 +9.54(+0.61%)
Oct 19, 2010 1576 1589 1555 1570 0 -16.70(-1.05%)
Oct 18, 2010 1592 1604 1553 1587 0 -11.59(-0.73%)
Oct 15, 2010 1591 1604 1575 1598 0 +17.24(+1.09%)
Oct 14, 2010 1564 1586 1560 1581 0 +12.28(+0.78%)
Oct 13, 2010 1561 1575 1550 1569 0 +14.55(+0.94%)
Oct 12, 2010 1539 1558 1527 1554 0 +29.63(+1.94%)
Oct 11, 2010 1531 1540 1514 1525 0 -7.54(-0.49%)
Oct 08, 2010 1532 1538 1511 1532 0 +11.35(+0.75%)
Oct 07, 2010 1527 1535 1512 1521 0 -3.47(-0.23%)
Oct 06, 2010 1523 1533 1513 1524 0 +0.41(+0.03%)
Oct 05, 2010 1508 1530 1498 1524 0 +30.35(+2.03%)
Oct 04, 2010 1507 1524 1481 1494 0 -8.62(-0.57%)
Oct 01, 2010 1500 1515 1471 1502 0 +20.81(+1.40%)
Sep 30, 2010 1484 1499 1473 1481 0 -4.47(-0.30%)
Sep 29, 2010 1496 1509 1479 1486 0 -14.86(-0.99%)
Sep 28, 2010 1498 1507 1472 1501 0 +6.76(+0.45%)
Sep 27, 2010 1513 1517 1491 1494 0 -23.19(-1.53%)
Sep 24, 2010 1498 1525 1493 1517 0 +34.44(+2.32%)
Sep 23, 2010 1487 1510 1477 1483 0 -2.19(-0.15%)
Sep 22, 2010 1481 1490 1466 1485 0 +3.71(+0.25%)
Sep 21, 2010 1491 1494 1471 1481 0 -7.36(-0.49%)
Sep 20, 2010 1474 1493 1470 1489 0 +20.97(+1.43%)
Sep 17, 2010 1465 1483 1458 1468 0 +11.69(+0.80%)
Sep 15, 2010 1444 1462 1441 1456 0 +7.38(+0.51%)
Sep 14, 2010 1447 1461 1438 1449 0 -0.88(-0.06%)
Sep 13, 2010 1461 1472 1437 1449 0 -4.03(-0.28%)
Sep 10, 2010 1463 1472 1439 1453 0 -19.40(-1.32%)
Sep 09, 2010 1476 1480 1462 1473 0 +10.92(+0.75%)
Sep 08, 2010 1469 1480 1455 1462 0 -0.58(-0.04%)
Sep 07, 2010 1452 1476 1441 1463 0 -6.83(-0.46%)
Sep 03, 2010 1469 1469 1469 0 +10.65(+0.73%)
Sep 02, 2010 1447 1468 1437 1459 0 +10.87(+0.75%)
Sep 01, 2010 1432 1455 1421 1448 0 +29.11(+2.05%)
Aug 31, 2010 1411 1430 1406 1419 0 +2.34(+0.17%)
Aug 30, 2010 1433 1440 1414 1416 0 -13.22(-0.92%)
Aug 27, 2010 1423 1446 1407 1430 0 +18.84(+1.34%)
Aug 26, 2010 1425 1432 1402 1411 0 -9.88(-0.70%)
Aug 25, 2010 1407 1426 1398 1421 0 +8.36(+0.59%)
Aug 24, 2010 1414 1424 1396 1412 0 -12.06(-0.85%)
Aug 23, 2010 1431 1447 1421 1424 0 -1.29(-0.09%)
Aug 20, 2010 1427 1439 1410 1426 0 -3.26(-0.23%)
Aug 19, 2010 1446 1452 1418 1429 0 -23.26(-1.60%)
Aug 18, 2010 1460 1467 1439 1452 0 -6.75(-0.46%)
Aug 17, 2010 1445 1470 1433 1459 0 +28.04(+1.96%)
Aug 16, 2010 1409 1438 1403 1431 0 +11.86(+0.84%)
Aug 13, 2010 1414 1430 1403 1419 0 +1.40(+0.10%)
Aug 12, 2010 1396 1431 1394 1418 0 +2.97(+0.21%)
Aug 11, 2010 1432 1438 1406 1415 0 -36.28(-2.50%)
Aug 10, 2010 1443 1464 1431 1451 0 -0.79(-0.05%)
Aug 09, 2010 1442 1460 1430 1452 0 +26.72(+1.88%)
Aug 06, 2010 1418 1432 1401 1425 0 -1.38(-0.10%)
Aug 05, 2010 1418 1439 1405 1426 0 -0.61(-0.04%)
Aug 04, 2010 1400 1430 1390 1427 0 +22.23(+1.58%)
Aug 03, 2010 1409 1431 1399 1405 0 -15.39(-1.08%)
Aug 02, 2010 1409 1426 1397 1420 0 +25.75(+1.85%)
Jul 30, 2010 1384 1406 1355 1394 0 +7.26(+0.52%)
Jul 29, 2010 1415 1435 1370 1387 0 -23.15(-1.64%)
Jul 28, 2010 1433 1448 1405 1410 0 -27.34(-1.90%)
Jul 27, 2010 1449 1479 1433 1438 0 -15.81(-1.09%)
Jul 26, 2010 1425 1459 1421 1453 0 +25.85(+1.81%)
Jul 23, 2010 1455 1461 1400 1428 0 -33.17(-2.27%)
Jul 22, 2010 1465 1489 1444 1461 0 +7.81(+0.54%)
Jul 21, 2010 1469 1483 1445 1453 0 -15.56(-1.06%)
Jul 20, 2010 1450 1470 1438 1469 0 +3.14(+0.21%)
Jul 19, 2010 1444 1476 1434 1465 0 +26.41(+1.84%)
Jul 16, 2010 1462 1491 1430 1439 0 -46.91(-3.16%)
Jul 15, 2010 1477 1496 1460 1486 0 +14.35(+0.98%)
Jul 14, 2010 1459 1478 1450 1472 0 +9.43(+0.64%)
Jul 13, 2010 1450 1469 1444 1462 0 +22.63(+1.57%)
Jul 12, 2010 1443 1450 1429 1439 0 -3.52(-0.24%)
Jul 09, 2010 1450 1455 1422 1443 0 +0.77(+0.05%)
Jul 08, 2010 1416 1448 1404 1442 0 +23.22(+1.64%)
Jul 07, 2010 1388 1421 1374 1419 0 +29.69(+2.14%)
Jul 06, 2010 1381 1411 1374 1389 0 +15.69(+1.14%)
Jul 02, 2010 1371 1393 1357 1374 0 -0.70(-0.05%)
Jul 01, 2010 1379 1384 1344 1374 0 -6.10(-0.44%)
Jun 30, 2010 1394 1411 1372 1380 0 -18.66(-1.33%)
Jun 29, 2010 1412 1424 1389 1399 0 -50.86(-3.51%)
Jun 25, 2010 1442 1458 1424 1450 0 +13.77(+0.96%)
Jun 24, 2010 1437 1450 1428 1436 0 -5.24(-0.36%)
Jun 23, 2010 1464 1467 1424 1441 0 -16.73(-1.15%)
Jun 22, 2010 1458 1484 1451 1458 0 +3.26(+0.22%)
Jun 21, 2010 1506 1513 1447 1455 0 -40.75(-2.72%)
Jun 18, 2010 1490 1511 1478 1496 0 +2.36(+0.16%)
Jun 17, 2010 1474 1496 1465 1493 0 +23.63(+1.61%)
Jun 16, 2010 1470 1488 1448 1470 0 -19.60(-1.32%)
Jun 15, 2010 1464 1492 1447 1489 0 +40.79(+2.82%)
Jun 14, 2010 1469 1478 1436 1448 0 -11.81(-0.81%)
Jun 11, 2010 1441 1467 1428 1460 0 +2.28(+0.16%)
Jun 10, 2010 1456 1470 1435 1458 0 +28.06(+1.96%)
Jun 09, 2010 1447 1456 1420 1430 0 +0.41(+0.03%)
Jun 08, 2010 1465 1467 1412 1430 0 -36.61(-2.50%)
Jun 07, 2010 1490 1505 1465 1466 0 -21.63(-1.45%)
Jun 04, 2010 1488 1517 1479 1488 0 -37.94(-2.49%)
Jun 03, 2010 1525 1539 1505 1526 0 +8.36(+0.55%)
Jun 02, 2010 1492 1523 1480 1517 0 +21.46(+1.43%)
Jun 01, 2010 1519 1533 1491 1496 0 -36.20(-2.36%)
May 28, 2010 1532 1532 1532 0 -15.72(-1.02%)
May 27, 2010 1540 1552 1527 1548 0 +37.32(+2.47%)
May 26, 2010 1503 1541 1490 1510 0 +19.93(+1.34%)
May 25, 2010 1465 1494 1449 1491 0 -7.59(-0.51%)
May 24, 2010 1502 1523 1488 1498 0 -14.81(-0.98%)
May 21, 2010 1499 1522 1483 1513 0 -1.47(-0.10%)
May 20, 2010 1513 1554 1502 1514 0 -44.69(-2.87%)
May 19, 2010 1539 1577 1516 1559 0 +28.30(+1.85%)
May 18, 2010 1565 1577 1527 1531 0 -24.02(-1.54%)
May 17, 2010 1557 1568 1522 1555 0 +0.18(+0.01%)
May 14, 2010 1575 1595 1539 1555 0 -41.01(-2.57%)
May 13, 2010 1605 1624 1580 1596 0 -9.74(-0.61%)
May 12, 2010 1603 1614 1565 1605 0 -2.71(-0.17%)
May 11, 2010 1598 1619 1580 1608 0 +25.87(+1.64%)
May 10, 2010 1573 1590 1560 1582 0 +16.81(+1.07%)
May 07, 2010 1580 1605 1536 1565 0 -10.06(-0.64%)
May 06, 2010 1599 1632 1511 1575 0 -33.77(-2.10%)
May 05, 2010 1612 1632 1585 1609 0 +14.82(+0.93%)
May 04, 2010 1609 1626 1586 1594 0 -33.67(-2.07%)
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.