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, 2018 4993 5153 4906 5126 0 +125.74(+2.51%)
Nov 29, 2018 4950 5094 4861 5000 0 +47.53(+0.96%)
Nov 28, 2018 4874 4975 4742 4952 0 +76.36(+1.57%)
Nov 27, 2018 4948 4981 4782 4876 0 -115.69(-2.32%)
Nov 26, 2018 4808 5007 4769 4992 0 +231.31(+4.86%)
Nov 23, 2018 4753 4873 4728 4760 0 -23.80(-0.50%)
Nov 21, 2018 4784 4784 4784 4784 0 -84.78(-1.74%)
Nov 20, 2018 4712 4909 4650 4869 0 -0.90(-0.02%)
Nov 19, 2018 4903 4947 4667 4870 0 -39.99(-0.81%)
Nov 16, 2018 4911 5010 4806 4910 0 -6.28(-0.13%)
Nov 15, 2018 4814 4927 4641 4916 0 +72.71(+1.50%)
Nov 14, 2018 4822 4968 4761 4843 0 +31.12(+0.65%)
Nov 13, 2018 4820 4942 4634 4812 0 +40.05(+0.84%)
Nov 12, 2018 4627 4902 4441 4772 0 +327.05(+7.36%)
Nov 09, 2018 4598 4720 4382 4445 0 -159.56(-3.47%)
Nov 08, 2018 4934 5020 4535 4605 0 -318.72(-6.47%)
Nov 07, 2018 4784 4995 4749 4924 0 +215.19(+4.57%)
Nov 06, 2018 4944 5007 4599 4708 0 -446.33(-8.66%)
Nov 05, 2018 5042 5230 4918 5155 0 +126.26(+2.51%)
Nov 02, 2018 5263 5407 4992 5028 0 -189.51(-3.63%)
Nov 01, 2018 4987 5244 4953 5218 0 +237.40(+4.77%)
Oct 31, 2018 4900 5088 4811 4981 0 +130.84(+2.70%)
Oct 30, 2018 4755 4910 4689 4850 0 +102.55(+2.16%)
Oct 29, 2018 4850 4973 4628 4747 0 -22.61(-0.47%)
Oct 26, 2018 4737 4907 4577 4770 0 +10.89(+0.23%)
Oct 24, 2018 5099 5168 4644 4759 0 -328.94(-6.47%)
Oct 23, 2018 4999 5177 4879 5088 0 -74.31(-1.44%)
Oct 22, 2018 6130 6189 5043 5162 0 -916.27(-15.07%)
Oct 19, 2018 6259 6449 6068 6078 0 -168.78(-2.70%)
Oct 18, 2018 6344 6362 6120 6247 0 -119.69(-1.88%)
Oct 17, 2018 6360 6401 6225 6367 0 +12.28(+0.19%)
Oct 16, 2018 6190 6417 6175 6355 0 +168.03(+2.72%)
Oct 15, 2018 6193 6249 6064 6187 0 +19.51(+0.32%)
Oct 12, 2018 6237 6260 6080 6167 0 +101.82(+1.68%)
Oct 11, 2018 6095 6232 5979 6065 0 -84.87(-1.38%)
Oct 10, 2018 6568 6643 6135 6150 0 -399.43(-6.10%)
Oct 09, 2018 6534 6632 6480 6550 0 +22.57(+0.35%)
Oct 08, 2018 6577 6681 6400 6527 0 -73.94(-1.12%)
Oct 05, 2018 6607 6745 6456 6601 0 +20.34(+0.31%)
Oct 04, 2018 6746 6809 6510 6581 0 -193.59(-2.86%)
Oct 03, 2018 7013 7026 6659 6774 0 -198.26(-2.84%)
Oct 02, 2018 7123 7131 6942 6972 0 -164.57(-2.31%)
Oct 01, 2018 7482 7564 6913 7137 0 -501.63(-6.57%)
Sep 28, 2018 7651 7692 7518 7639 0 -16.69(-0.22%)
Sep 27, 2018 7500 7704 7489 7655 0 +155.46(+2.07%)
Sep 26, 2018 7734 7741 7449 7500 0 -194.60(-2.53%)
Sep 25, 2018 7688 7850 7594 7694 0 +23.70(+0.31%)
Sep 24, 2018 7394 7890 7368 7671 0 +207.32(+2.78%)
Sep 21, 2018 7468 7559 7360 7463 0 +56.91(+0.77%)
Sep 20, 2018 7204 7451 7134 7406 0 +198.85(+2.76%)
Sep 19, 2018 7399 7454 7077 7208 0 -195.48(-2.64%)
Sep 18, 2018 7362 7553 7240 7403 0 +10.18(+0.14%)
Sep 17, 2018 7523 7589 7249 7393 0 -109.16(-1.46%)
Sep 14, 2018 7773 7814 7400 7502 0 -306.59(-3.93%)
Sep 13, 2018 7936 8031 7653 7809 0 -97.04(-1.23%)
Sep 12, 2018 8239 8248 7805 7906 0 -174.55(-2.16%)
Sep 11, 2018 8311 8327 7965 8080 0 -237.39(-2.85%)
Sep 10, 2018 8198 8364 8140 8318 0 +192.79(+2.37%)
Sep 07, 2018 8204 8269 8111 8125 0 -130.56(-1.58%)
Sep 06, 2018 8458 8534 8033 8255 0 -170.64(-2.03%)
Sep 05, 2018 8517 8694 8198 8426 0 -114.51(-1.34%)
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.