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, 2020 5781 5817 5624 5709 0 -84.31(-1.46%)
Apr 29, 2020 5962 5974 5709 5793 0 -120.43(-2.04%)
Apr 28, 2020 6034 6058 5817 5913 0 +12.04(+0.20%)
Apr 27, 2020 6154 6202 5901 5901 0 -144.52(-2.39%)
Apr 24, 2020 5998 6058 5781 6046 0 +180.65(+3.08%)
Apr 23, 2020 5769 6046 5685 5865 0 +96.35(+1.67%)
Apr 22, 2020 5817 5841 5636 5769 0 +120.44(+2.13%)
Apr 21, 2020 5853 5901 5432 5648 0 -204.74(-3.50%)
Apr 20, 2020 5516 5938 5444 5853 0 +337.22(+6.11%)
Apr 17, 2020 5492 5540 5275 5516 0 +204.74(+3.85%)
Apr 16, 2020 5263 5552 5107 5311 0 +72.26(+1.38%)
Apr 15, 2020 5239 5335 5034 5239 0 -54.19(-1.02%)
Apr 14, 2020 5384 5468 5215 5293 0 +42.15(+0.80%)
Apr 13, 2020 5371 5444 5107 5251 0 -60.22(-1.13%)
Apr 09, 2020 5155 5335 5058 5311 0 +301.09(+6.01%)
Apr 08, 2020 4601 5143 4601 5010 0 +529.92(+11.83%)
Apr 07, 2020 4817 4962 4456 4480 0 -240.87(-5.10%)
Apr 06, 2020 4504 4721 4420 4721 0 +469.70(+11.05%)
Apr 03, 2020 4360 4540 4203 4251 0 -108.39(-2.49%)
Apr 02, 2020 4119 4504 4095 4360 0 +168.61(+4.02%)
Apr 01, 2020 4625 4625 4179 4191 0 -445.62(-9.61%)
Mar 31, 2020 4757 4890 4432 4637 0 -36.13(-0.77%)
Mar 30, 2020 4601 4769 4492 4673 0 +132.48(+2.92%)
Mar 27, 2020 4516 4817 4354 4540 0 -144.52(-3.08%)
Mar 26, 2020 4625 4914 4504 4685 0 +84.31(+1.83%)
Mar 25, 2020 4528 4697 4107 4601 0 +301.09(+7.00%)
Mar 24, 2020 4143 4372 3902 4300 0 +529.92(+14.06%)
Mar 23, 2020 3601 3974 3529 3770 0 +216.78(+6.10%)
Mar 20, 2020 3589 3794 3481 3553 0 +72.26(+2.08%)
Mar 19, 2020 3312 3734 3131 3481 0 +180.66(+5.47%)
Mar 18, 2020 3408 3782 3083 3300 0 -180.66(-5.19%)
Mar 17, 2020 3517 4035 3228 3481 0 +337.23(+10.73%)
Mar 16, 2020 3155 3854 3143 3143 0 -963.50(-23.46%)
Mar 13, 2020 3854 4263 3071 4107 0 +578.10(+16.38%)
Mar 12, 2020 4035 4047 3469 3529 0 -710.58(-16.76%)
Mar 11, 2020 4468 4565 4119 4239 0 -349.26(-7.61%)
Mar 10, 2020 4432 4589 4227 4589 0 +397.44(+9.48%)
Mar 09, 2020 4336 4637 4155 4191 0 -566.05(-11.90%)
Mar 06, 2020 4902 5022 4577 4757 0 -325.18(-6.40%)
Mar 05, 2020 5058 5107 4926 5082 0 -108.39(-2.09%)
Mar 04, 2020 4950 5203 4920 5191 0 +361.31(+7.48%)
Mar 03, 2020 5347 5371 4805 4830 0 -469.71(-8.86%)
Mar 02, 2020 5094 5299 4914 5299 0 +228.83(+4.51%)
Feb 28, 2020 4866 5287 4805 5070 0 +36.13(+0.72%)
Feb 27, 2020 5504 5576 5034 5034 0 -578.09(-10.30%)
Feb 26, 2020 5420 5793 5347 5612 0 +156.57(+2.87%)
Feb 25, 2020 6034 6058 5432 5456 0 -457.66(-7.74%)
Feb 24, 2020 5962 6178 5781 5913 0 -361.31(-5.76%)
Feb 21, 2020 6263 6347 6022 6275 0 +12.04(+0.19%)
Feb 20, 2020 6202 6359 6070 6263 0 +72.26(+1.17%)
Feb 19, 2020 6275 6287 5986 6190 0 +12.05(+0.20%)
Feb 18, 2020 5841 6251 5733 6178 0 +433.57(+7.55%)
Feb 14, 2020 5889 5944 5745 5745 0 +0.00(+0.00%)
Feb 13, 2020 5588 5901 5552 5745 0 +108.39(+1.92%)
Feb 12, 2020 5576 5745 5528 5636 0 +108.39(+1.96%)
Feb 11, 2020 5444 5661 5347 5528 0 +156.57(+2.91%)
Feb 10, 2020 5299 5468 5251 5371 0 +72.26(+1.36%)
Feb 07, 2020 5468 5524 5251 5299 0 -120.43(-2.22%)
Feb 06, 2020 5600 5636 5335 5420 0 -144.53(-2.60%)
Feb 05, 2020 5155 5648 5143 5564 0 +445.62(+8.71%)
Feb 04, 2020 5022 5227 5022 5119 0 +48.17(+0.95%)
Feb 03, 2020 4998 5119 4998 5070 0 +120.44(+2.43%)
Jan 31, 2020 5022 5107 4902 4950 0 -96.35(-1.91%)
Jan 30, 2020 5191 5275 4998 5046 0 -156.57(-3.01%)
Jan 29, 2020 5155 5444 5155 5203 0 +48.18(+0.93%)
Jan 28, 2020 4854 5215 4854 5155 0 +337.22(+7.00%)
Jan 27, 2020 4781 4914 4625 4817 0 +24.09(+0.50%)
Jan 24, 2020 5058 5070 4793 4793 0 -264.96(-5.24%)
Jan 23, 2020 4950 5131 4842 5058 0 +96.35(+1.94%)
Jan 22, 2020 4926 5107 4926 4962 0 +0.00(+0.00%)
Jan 21, 2020 5022 5058 4769 4962 0 -48.18(-0.96%)
Jan 17, 2020 5191 5191 4974 5010 0 -144.52(-2.80%)
Jan 16, 2020 5287 5299 5082 5155 0 -132.48(-2.51%)
Jan 15, 2020 5251 5420 5227 5287 0 +12.04(+0.23%)
Jan 14, 2020 5119 5311 4962 5275 0 +168.61(+3.30%)
Jan 13, 2020 5263 5323 5022 5107 0 -156.57(-2.97%)
Jan 10, 2020 5408 5420 5191 5263 0 -120.43(-2.24%)
Jan 09, 2020 5359 5456 5191 5384 0 +84.30(+1.59%)
Jan 08, 2020 5094 5576 5070 5299 0 +120.44(+2.33%)
Jan 07, 2020 5119 5432 4890 5179 0 +108.39(+2.14%)
Jan 06, 2020 4528 5155 4396 5070 0 +578.10(+12.87%)
Jan 03, 2020 4468 4613 4444 4492 0 -48.18(-1.06%)
Jan 02, 2020 4577 4601 4396 4540 0 +24.09(+0.53%)
Dec 31, 2019 4420 4625 4394 4516 0 +96.35(+2.18%)
Dec 30, 2019 4552 4589 4396 4420 0 -108.39(-2.39%)
Dec 27, 2019 4661 4715 4504 4528 0 -120.44(-2.59%)
Dec 26, 2019 4854 4878 4601 4649 0 -168.61(-3.50%)
Dec 24, 2019 4637 4817 4601 4817 0 +168.61(+3.63%)
Dec 23, 2019 4721 4769 4456 4649 0 +72.26(+1.58%)
Dec 20, 2019 4986 4994 4528 4577 0 -349.26(-7.09%)
Dec 19, 2019 5046 5239 4878 4926 0 -132.48(-2.62%)
Dec 18, 2019 5275 5347 4998 5058 0 -216.79(-4.11%)
Dec 17, 2019 5384 5396 5251 5275 0 -48.17(-0.90%)
Dec 16, 2019 5359 5444 5287 5323 0 -12.05(-0.23%)
Dec 13, 2019 5203 5396 5203 5335 0 +132.48(+2.55%)
Dec 12, 2019 5203 5384 5119 5203 0 +24.09(+0.47%)
Dec 11, 2019 5468 5480 5107 5179 0 -313.13(-5.70%)
Dec 10, 2019 5408 5661 5335 5492 0 +72.26(+1.33%)
Dec 09, 2019 5661 5757 5384 5420 0 -204.75(-3.64%)
Dec 06, 2019 5757 5865 5552 5624 0 -48.17(-0.85%)
Dec 05, 2019 5612 6106 5612 5673 0 +84.31(+1.51%)
Dec 04, 2019 5528 5757 5492 5588 0 +96.35(+1.75%)
Dec 03, 2019 5564 5612 5371 5492 0 -96.35(-1.72%)
Dec 02, 2019 5600 5709 5528 5588 0 +0.00(+0.00%)
Nov 29, 2019 5588 5721 5504 5588 0 -48.18(-0.85%)
Nov 27, 2019 5275 5812 5143 5636 0 +373.35(+7.09%)
Nov 26, 2019 5371 5384 5191 5263 0 -144.52(-2.67%)
Nov 25, 2019 5408 5420 5155 5408 0 +48.18(+0.90%)
Nov 22, 2019 5275 5396 5088 5359 0 +120.43(+2.30%)
Nov 21, 2019 5564 5685 5167 5239 0 -313.13(-5.64%)
Nov 20, 2019 5371 5709 5311 5552 0 +120.43(+2.22%)
Nov 19, 2019 5528 5540 5203 5432 0 -36.13(-0.66%)
Nov 18, 2019 5335 5540 5275 5468 0 +120.44(+2.25%)
Nov 15, 2019 5540 5552 5010 5347 0 -313.14(-5.53%)
Nov 14, 2019 5396 5805 5335 5661 0 +192.70(+3.52%)
Nov 13, 2019 5817 5925 5119 5468 0 -445.61(-7.54%)
Nov 12, 2019 6130 6142 5769 5913 0 -132.48(-2.19%)
Nov 11, 2019 6154 6335 6022 6046 0 -60.22(-0.99%)
Nov 08, 2019 5661 6106 5564 6106 0 +493.79(+8.80%)
Nov 07, 2019 5673 5721 5540 5612 0 -24.09(-0.43%)
Nov 06, 2019 5624 5733 5504 5636 0 +48.18(+0.86%)
Nov 05, 2019 5636 5733 5516 5588 0 -36.14(-0.64%)
Nov 04, 2019 5841 5901 5588 5624 0 -168.61(-2.91%)
Nov 01, 2019 5733 6010 5588 5793 0 +96.35(+1.69%)
Oct 31, 2019 5913 5938 5528 5697 0 -277.00(-4.64%)
Oct 30, 2019 5721 6178 5552 5974 0 -891.23(-12.98%)
Oct 29, 2019 6781 7021 6756 6865 0 +72.26(+1.06%)
Oct 28, 2019 6744 6889 6696 6793 0 +48.18(+0.71%)
Oct 25, 2019 6504 6817 6492 6744 0 +216.78(+3.32%)
Oct 24, 2019 6732 6732 6467 6528 0 -96.35(-1.45%)
Oct 23, 2019 6612 6672 6443 6624 0 +12.05(+0.18%)
Oct 22, 2019 6612 6793 6540 6612 0 +48.17(+0.73%)
Oct 21, 2019 6323 6648 6299 6564 0 +246.89(+3.91%)
Oct 18, 2019 6359 6395 6094 6317 0 -66.24(-1.04%)
Oct 17, 2019 6275 6443 6239 6383 0 +96.35(+1.53%)
Oct 16, 2019 6347 6467 6190 6287 0 -48.17(-0.76%)
Oct 15, 2019 6034 6431 6022 6335 0 +373.35(+6.26%)
Oct 14, 2019 5865 6130 5733 5962 0 +144.53(+2.48%)
Oct 11, 2019 5528 5925 5444 5817 0 +325.18(+5.92%)
Oct 10, 2019 5420 5564 5311 5492 0 +72.26(+1.33%)
Oct 09, 2019 5540 5685 5359 5420 0 -36.13(-0.66%)
Oct 08, 2019 5564 5600 5323 5456 0 -180.66(-3.21%)
Oct 07, 2019 5817 5962 5564 5636 0 -204.74(-3.51%)
Oct 04, 2019 5913 6022 5781 5841 0 -12.04(-0.21%)
Oct 03, 2019 6106 6142 5757 5853 0 -277.01(-4.52%)
Oct 02, 2019 6022 6154 5805 6130 0 +108.39(+1.80%)
Oct 01, 2019 6371 6431 5877 6022 0 -373.35(-5.84%)
Sep 30, 2019 6275 6504 6263 6395 0 +48.18(+0.76%)
Sep 27, 2019 6359 6619 6263 6347 0 -36.14(-0.57%)
Sep 26, 2019 6636 6877 6323 6383 0 -289.04(-4.33%)
Sep 25, 2019 6347 6744 6215 6672 0 +289.04(+4.53%)
Sep 24, 2019 6732 6925 6275 6383 0 -252.91(-3.81%)
Sep 23, 2019 7973 7997 6287 6636 0 -1336.85(-16.77%)
Sep 20, 2019 7901 8093 7804 7973 0 +60.22(+0.76%)
Sep 19, 2019 7877 8009 7744 7913 0 +36.13(+0.46%)
Sep 18, 2019 7901 8129 7672 7877 0 -24.09(-0.30%)
Sep 17, 2019 7648 8105 7588 7901 0 +252.92(+3.31%)
Sep 16, 2019 7431 7720 6913 7648 0 +168.61(+2.25%)
Sep 13, 2019 7985 8211 7226 7479 0 +96.35(+1.31%)
Sep 12, 2019 8081 8129 7166 7383 0 -1565.67(-17.50%)
Sep 11, 2019 8431 9237 8431 8948 0 +614.22(+7.37%)
Sep 10, 2019 8021 8611 7780 8334 0 +349.27(+4.37%)
Sep 09, 2019 7973 8214 7804 7985 0 +36.13(+0.45%)
Sep 06, 2019 7575 8129 7491 7949 0 +421.53(+5.60%)
Sep 05, 2019 7359 7636 7226 7527 0 +132.48(+1.79%)
Sep 04, 2019 7395 7431 7202 7395 0 +24.09(+0.33%)
Sep 03, 2019 7371 7443 7106 7371 0 -48.18(-0.65%)
Aug 30, 2019 7407 7497 7302 7419 0 -24.09(-0.32%)
Aug 29, 2019 7588 7660 7310 7443 0 -12.04(-0.16%)
Aug 28, 2019 7070 7539 6961 7455 0 +421.53(+5.99%)
Aug 27, 2019 6973 7274 6961 7033 0 +24.08(+0.34%)
Aug 26, 2019 7226 7238 6949 7009 0 -204.74(-2.84%)
Aug 23, 2019 7539 7588 6805 7214 0 -277.00(-3.70%)
Aug 22, 2019 7527 7588 7383 7491 0 -60.22(-0.80%)
Aug 21, 2019 7467 7624 7371 7551 0 +108.39(+1.46%)
Aug 20, 2019 7262 7600 7238 7443 0 +240.88(+3.34%)
Aug 19, 2019 6961 7298 6961 7202 0 +264.96(+3.82%)
Aug 16, 2019 6443 6961 6443 6937 0 +481.74(+7.46%)
Aug 15, 2019 6540 6696 6419 6455 0 -108.39(-1.65%)
Aug 14, 2019 6323 6672 6287 6564 0 +180.65(+2.83%)
Aug 13, 2019 5998 6492 5974 6383 0 +361.31(+6.00%)
Aug 12, 2019 6058 6130 5998 6022 0 -36.13(-0.60%)
Aug 09, 2019 6178 6263 6010 6058 0 -60.21(-0.98%)
Aug 08, 2019 5901 6227 5420 6118 0 -60.22(-0.97%)
Aug 07, 2019 6118 6299 5913 6178 0 +96.35(+1.58%)
Aug 06, 2019 6010 6178 5841 6082 0 +72.26(+1.20%)
Aug 05, 2019 5986 6058 5781 6010 0 -84.31(-1.38%)
Aug 02, 2019 6094 6251 5998 6094 0 -24.08(-0.39%)
Aug 01, 2019 6070 6178 5913 6118 0 +108.39(+1.80%)
Jul 31, 2019 5913 6142 5877 6010 0 +108.39(+1.84%)
Jul 30, 2019 5817 5913 5697 5901 0 +48.18(+0.82%)
Jul 29, 2019 5962 5974 5757 5853 0 -48.18(-0.82%)
Jul 26, 2019 5721 5962 5673 5901 0 +204.74(+3.59%)
Jul 25, 2019 5673 5829 5564 5697 0 +84.31(+1.50%)
Jul 24, 2019 5215 5685 5167 5612 0 +409.48(+7.87%)
Jul 23, 2019 5359 5396 5107 5203 0 -84.30(-1.59%)
Jul 22, 2019 4890 5359 4830 5287 0 +409.48(+8.39%)
Jul 19, 2019 4962 5046 4817 4878 0 -108.39(-2.17%)
Jul 18, 2019 5107 5155 4914 4986 0 -96.35(-1.90%)
Jul 17, 2019 4878 5167 4830 5082 0 +144.52(+2.93%)
Jul 16, 2019 4914 4962 4878 4938 0 +24.09(+0.49%)
Jul 15, 2019 4938 5046 4890 4914 0 +12.04(+0.25%)
Jul 12, 2019 4902 5022 4842 4902 0 +0.00(+0.00%)
Jul 11, 2019 5046 5082 4805 4902 0 -84.30(-1.69%)
Jul 10, 2019 5022 5131 4902 4986 0 -24.09(-0.48%)
Jul 09, 2019 4685 5010 4685 5010 0 +204.74(+4.26%)
Jul 08, 2019 4709 4805 4649 4805 0 +84.31(+1.79%)
Jul 05, 2019 4902 4938 4577 4721 0 -156.57(-3.21%)
Jul 03, 2019 4697 4938 4613 4878 0 +192.70(+4.11%)
Jul 02, 2019 4757 4769 4540 4685 0 -24.09(-0.51%)
Jul 01, 2019 4673 4781 4540 4709 0 +84.31(+1.82%)
Jun 28, 2019 4468 4685 4468 4625 0 +132.48(+2.95%)
Jun 27, 2019 4360 4492 4336 4492 0 +120.43(+2.75%)
Jun 26, 2019 4384 4444 4312 4372 0 +0.00(+0.00%)
Jun 25, 2019 4312 4516 4239 4372 0 +36.14(+0.83%)
Jun 24, 2019 4312 4468 4215 4336 0 +24.08(+0.56%)
Jun 21, 2019 4540 4550 4191 4312 0 -264.96(-5.79%)
Jun 20, 2019 4577 4781 4528 4577 0 +60.22(+1.33%)
Jun 19, 2019 4396 4601 4384 4516 0 +0.00(+0.00%)
Jun 18, 2019 4625 4625 4396 4516 0 -60.22(-1.32%)
Jun 17, 2019 4552 4697 4456 4577 0 +0.00(+0.00%)
Jun 14, 2019 4661 4709 4552 4577 0 -60.22(-1.30%)
Jun 13, 2019 4456 4745 4432 4637 0 +216.79(+4.90%)
Jun 12, 2019 4263 4504 4155 4420 0 +120.44(+2.80%)
Jun 11, 2019 3950 4336 3866 4300 0 +361.31(+9.17%)
Jun 10, 2019 4155 4203 3902 3938 0 -192.70(-4.66%)
Jun 07, 2019 4095 4372 4047 4131 0 +60.22(+1.48%)
Jun 06, 2019 4203 4203 3854 4071 0 -132.48(-3.15%)
Jun 05, 2019 4167 4336 4143 4203 0 +24.08(+0.58%)
Jun 04, 2019 4119 4203 4047 4179 0 +108.40(+2.66%)
Jun 03, 2019 4191 4215 4035 4071 0 -144.53(-3.43%)
May 31, 2019 4059 4257 4023 4215 0 +120.44(+2.94%)
May 30, 2019 4336 4420 4071 4095 0 -204.74(-4.76%)
May 29, 2019 4131 4348 4071 4300 0 +144.52(+3.48%)
May 28, 2019 4263 4336 4107 4155 0 -192.70(-4.43%)
May 24, 2019 4239 4432 4215 4348 0 +144.53(+3.44%)
May 23, 2019 4227 4312 3998 4203 0 -72.27(-1.69%)
May 22, 2019 4601 4697 4227 4276 0 -349.26(-7.55%)
May 21, 2019 4601 4697 4528 4625 0 +60.22(+1.32%)
May 20, 2019 4516 4793 4432 4565 0 +0.00(+0.00%)
May 17, 2019 4528 4637 4420 4565 0 +36.13(+0.80%)
May 16, 2019 4324 4709 4324 4528 0 +264.96(+6.21%)
May 15, 2019 3818 4408 3782 4263 0 +493.79(+13.10%)
May 14, 2019 3758 3998 3661 3770 0 -36.13(-0.95%)
May 13, 2019 4155 4167 3589 3806 0 +24.08(+0.64%)
May 10, 2019 3240 4143 3083 3782 0 +529.92(+16.30%)
May 09, 2019 3252 3372 2686 3252 0 -144.52(-4.26%)
May 08, 2019 4444 4468 3083 3396 0 -1047.80(-23.58%)
May 07, 2019 4516 4757 4215 4444 0 -2914.56(-39.61%)
May 06, 2019 7046 7419 6949 7359 0 +60.22(+0.83%)
May 03, 2019 6865 7299 6817 7298 0 +457.66(+6.69%)
May 02, 2019 6841 6985 6756 6841 0 +12.04(+0.18%)
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.