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 (%)
Dec 31, 2009 1208 1208 1208 0 +4.28(+0.36%)
Dec 30, 2009 1172 1213 1192 1204 0 -2.08(-0.17%)
Dec 29, 2009 1172 1217 1194 1206 0 +5.76(+0.48%)
Dec 28, 2009 1169 1210 1188 1200 0 -0.34(-0.03%)
Dec 24, 2009 1167 1205 1191 1201 0 +3.31(+0.28%)
Dec 23, 2009 1162 1210 1182 1197 0 +3.29(+0.28%)
Dec 22, 2009 1143 1198 1167 1194 0 +19.88(+1.69%)
Dec 21, 2009 1138 1185 1159 1174 0 +12.59(+1.08%)
Dec 18, 2009 1134 1174 1148 1162 0 +3.45(+0.30%)
Dec 17, 2009 1145 1181 1149 1158 0 -22.95(-1.94%)
Dec 16, 2009 1156 1198 1166 1181 0 -2.76(-0.23%)
Dec 15, 2009 1147 1200 1168 1184 0 -3.74(-0.31%)
Dec 14, 2009 1176 1194 1171 1188 0 +29.63(+2.56%)
Dec 11, 2009 1135 1172 1148 1158 0 -4.99(-0.43%)
Dec 10, 2009 1129 1176 1152 1163 0 +7.50(+0.65%)
Dec 09, 2009 1130 1168 1141 1155 0 -5.94(-0.51%)
Dec 08, 2009 1132 1173 1146 1161 0 -3.99(-0.34%)
Dec 07, 2009 1136 1179 1158 1165 0 -2.51(-0.21%)
Dec 04, 2009 1143 1190 1155 1168 0 +4.24(+0.36%)
Dec 03, 2009 1143 1191 1156 1164 0 -11.19(-0.95%)
Dec 02, 2009 1132 1184 1158 1175 0 +11.58(+1.00%)
Dec 01, 2009 1127 1178 1146 1163 0 +19.25(+1.68%)
Nov 30, 2009 1116 1155 1127 1144 0 +5.17(+0.45%)
Nov 27, 2009 1099 1154 1118 1139 0 -18.68(-1.61%)
Nov 25, 2009 1158 1158 1158 0 +10.24(+0.89%)
Nov 24, 2009 1122 1163 1138 1147 0 -4.61(-0.40%)
Nov 23, 2009 1119 1166 1137 1152 0 +8.46(+0.74%)
Nov 20, 2009 1116 1157 1133 1143 0 -7.94(-0.69%)
Nov 19, 2009 1132 1169 1136 1151 0 -14.74(-1.26%)
Nov 18, 2009 1166 1174 1151 1166 0 -1.03(-0.09%)
Nov 17, 2009 1127 1174 1149 1167 0 +11.03(+0.95%)
Nov 16, 2009 1119 1163 1138 1156 0 +14.10(+1.23%)
Nov 13, 2009 1102 1152 1124 1142 0 +12.89(+1.14%)
Nov 12, 2009 1109 1158 1125 1129 0 -13.57(-1.19%)
Nov 11, 2009 1106 1151 1126 1143 0 +7.70(+0.68%)
Nov 10, 2009 1105 1148 1125 1135 0 -6.07(-0.53%)
Nov 09, 2009 1105 1150 1118 1141 0 +10.10(+0.89%)
Nov 06, 2009 1086 1146 1102 1131 0 +9.97(+0.89%)
Nov 05, 2009 1067 1133 1082 1121 0 +29.23(+2.68%)
Nov 04, 2009 1064 1114 1081 1092 0 +2.62(+0.24%)
Nov 03, 2009 1038 1096 1055 1089 0 +15.98(+1.49%)
Nov 02, 2009 1038 1091 1058 1073 0 +4.25(+0.40%)
Oct 30, 2009 1049 1089 1054 1069 0 -14.29(-1.32%)
Oct 29, 2009 1040 1097 1042 1083 0 +18.41(+1.73%)
Oct 28, 2009 1075 1113 1062 1065 0 -38.13(-3.46%)
Oct 27, 2009 1093 1135 1083 1103 0 +0.41(+0.04%)
Oct 26, 2009 1072 1132 1080 1103 0 +0.55(+0.05%)
Oct 23, 2009 1084 1123 1092 1102 0 -48.55(-4.22%)
Oct 22, 2009 1116 1158 1134 1151 0 +10.09(+0.88%)
Oct 21, 2009 1133 1179 1137 1140 0 -14.13(-1.22%)
Oct 20, 2009 1126 1168 1147 1155 0 -26.81(-2.27%)
Oct 19, 2009 1144 1191 1162 1181 0 +8.77(+0.75%)
Oct 16, 2009 1141 1187 1151 1173 0 -0.25(-0.02%)
Oct 15, 2009 1137 1183 1156 1173 0 +6.00(+0.51%)
Oct 14, 2009 1137 1177 1154 1167 0 +8.56(+0.74%)
Oct 13, 2009 1138 1175 1149 1158 0 -6.14(-0.53%)
Oct 12, 2009 1166 1176 1151 1164 0 +5.12(+0.44%)
Oct 09, 2009 1153 1167 1142 1159 0 +8.80(+0.76%)
Oct 08, 2009 1124 1165 1141 1151 0 +0.76(+0.07%)
Oct 07, 2009 1122 1165 1138 1150 0 -3.96(-0.34%)
Oct 06, 2009 1103 1165 1122 1154 0 +6.87(+0.60%)
Oct 05, 2009 1106 1158 1126 1147 0 +11.21(+0.99%)
Oct 02, 2009 1105 1145 1118 1136 0 -6.57(-0.58%)
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.