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

Drug Delivery Sector (CIX: MSECTOR513 )

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 (%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
Nov 02, 2015 1912 1982 1892 1948 0 +42.51(+2.23%)
Oct 30, 2015 1906 1947 1877 1905 0 +2.25(+0.12%)
Oct 29, 2015 1938 1981 1883 1903 0 -39.73(-2.05%)
Oct 28, 2015 1860 1962 1818 1943 0 +92.73(+5.01%)
Oct 27, 2015 1850 1890 1806 1850 0 +1.72(+0.09%)
Oct 26, 2015 1857 1920 1813 1848 0 -16.18(-0.87%)
Oct 23, 2015 1874 1923 1824 1864 0 +15.98(+0.86%)
Oct 22, 2015 1853 1908 1779 1848 0 +5.02(+0.27%)
Oct 21, 2015 1889 1924 1780 1843 0 -25.88(-1.38%)
Oct 20, 2015 1870 1911 1841 1869 0 -9.76(-0.52%)
Oct 19, 2015 1826 1921 1785 1879 0 +39.48(+2.15%)
Oct 16, 2015 1837 1870 1798 1839 0 +10.74(+0.59%)
Oct 15, 2015 1724 1839 1716 1829 0 +110.22(+6.41%)
Oct 14, 2015 1746 1795 1701 1718 0 -17.44(-1.00%)
Oct 13, 2015 1816 1857 1724 1736 0 -90.67(-4.96%)
Oct 12, 2015 1871 1882 1787 1827 0 -35.90(-1.93%)
Oct 09, 2015 1804 1902 1770 1862 0 +65.47(+3.64%)
Oct 08, 2015 1830 1840 1723 1797 0 -40.27(-2.19%)
Oct 07, 2015 1743 1859 1705 1837 0 +96.20(+5.53%)
Oct 06, 2015 1837 1867 1705 1741 0 -103.78(-5.63%)
Oct 05, 2015 1831 1896 1799 1845 0 +35.14(+1.94%)
Oct 02, 2015 1727 1824 1706 1810 0 +51.62(+2.94%)
Oct 01, 2015 1769 1808 1690 1758 0 -14.26(-0.80%)
Sep 30, 2015 1735 1803 1711 1772 0 +67.19(+3.94%)
Sep 29, 2015 1795 1830 1675 1705 0 -76.51(-4.29%)
Sep 28, 2015 1914 1920 1721 1782 0 -133.42(-6.97%)
Sep 25, 2015 2084 2103 1897 1915 0 -135.50(-6.61%)
Sep 24, 2015 2020 2072 1941 2051 0 +5.65(+0.28%)
Sep 23, 2015 2076 2119 2010 2045 0 -15.59(-0.76%)
Sep 22, 2015 2123 2156 1991 2061 0 -91.01(-4.23%)
Sep 21, 2015 2249 2307 2136 2152 0 -62.66(-2.83%)
Sep 18, 2015 2178 2269 2159 2214 0 -3.14(-0.14%)
Sep 17, 2015 2158 2249 2121 2217 0 +61.17(+2.84%)
Sep 16, 2015 2128 2176 2081 2156 0 +36.82(+1.74%)
Sep 15, 2015 2097 2157 2068 2119 0 +31.44(+1.51%)
Sep 14, 2015 2054 2097 2034 2088 0 +35.42(+1.73%)
Sep 11, 2015 1956 2061 1932 2052 0 +84.91(+4.32%)
Sep 10, 2015 1948 1982 1923 1968 0 +13.37(+0.68%)
Sep 09, 2015 2001 2032 1929 1954 0 -37.49(-1.88%)
Sep 08, 2015 1988 1993 1980 1992 0 +9.06(+0.46%)
Sep 04, 2015 1983 1983 1983 1983 0 +1.71(+0.09%)
Sep 03, 2015 1986 1991 1978 1981 0 -5.58(-0.28%)
Sep 02, 2015 1979 1989 1973 1986 0 +12.18(+0.62%)
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.