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 (%)
Mar 30, 2012 1070 1371 1336 1351 0 +3.42(+0.25%)
Mar 29, 2012 1069 1354 1327 1348 0 -10.51(-0.77%)
Mar 28, 2012 1073 1369 1341 1359 0 +8.38(+0.62%)
Mar 27, 2012 1086 1373 1343 1350 0 -8.42(-0.62%)
Mar 26, 2012 1065 1366 1340 1359 0 +24.61(+1.84%)
Mar 23, 2012 1059 1348 1326 1334 0 -7.75(-0.58%)
Mar 22, 2012 1052 1349 1318 1342 0 -2.02(-0.15%)
Mar 21, 2012 1057 1364 1320 1344 0 +8.80(+0.66%)
Mar 20, 2012 1055 1344 1330 1335 0 -2.55(-0.19%)
Mar 19, 2012 1052 1347 1321 1337 0 +9.29(+0.70%)
Mar 16, 2012 1014 1352 1287 1328 0 +31.12(+2.40%)
Mar 15, 2012 985.97 1309 1250 1297 0 +32.90(+2.60%)
Mar 14, 2012 986.29 1269 1254 1264 0 +2.99(+0.24%)
Mar 13, 2012 971.81 1267 1245 1261 0 +12.28(+0.98%)
Mar 12, 2012 1253 1260 1243 1249 0 -6.19(-0.49%)
Mar 09, 2012 984.27 1270 1240 1255 0 +2.41(+0.19%)
Mar 08, 2012 958.26 1265 1231 1253 0 +27.53(+2.25%)
Mar 07, 2012 934.40 1231 1207 1225 0 +13.27(+1.10%)
Mar 06, 2012 932.41 1221 1196 1212 0 -12.37(-1.01%)
Mar 05, 2012 955.62 1247 1220 1224 0 -19.52(-1.57%)
Mar 02, 2012 969.80 1261 1237 1244 0 -5.10(-0.41%)
Mar 01, 2012 960.58 1258 1224 1249 0 +12.39(+1.00%)
Feb 29, 2012 974.64 1264 1235 1236 0 -8.26(-0.66%)
Feb 28, 2012 974.47 1260 1237 1245 0 -9.68(-0.77%)
Feb 27, 2012 959.84 1261 1227 1254 0 +11.84(+0.95%)
Feb 24, 2012 965.72 1252 1233 1243 0 -1.04(-0.08%)
Feb 23, 2012 949.04 1247 1216 1244 0 +18.40(+1.50%)
Feb 22, 2012 951.55 1240 1216 1225 0 -6.06(-0.49%)
Feb 21, 2012 976.10 1262 1222 1231 0 -21.16(-1.69%)
Feb 17, 2012 1252 1252 1252 0 -24.31(-1.90%)
Feb 16, 2012 976.53 1280 1249 1277 0 +20.95(+1.67%)
Feb 15, 2012 986.21 1277 1249 1256 0 -7.18(-0.57%)
Feb 14, 2012 969.71 1289 1238 1263 0 +13.04(+1.04%)
Feb 13, 2012 960.26 1256 1228 1250 0 +22.45(+1.83%)
Feb 10, 2012 955.56 1240 1218 1227 0 -17.04(-1.37%)
Feb 09, 2012 983.74 1272 1233 1245 0 -18.95(-1.50%)
Feb 08, 2012 993.22 1302 1255 1263 0 -15.04(-1.18%)
Feb 07, 2012 1015 1297 1272 1278 0 -11.36(-0.88%)
Feb 06, 2012 1012 1299 1280 1290 0 +0.12(+0.01%)
Feb 03, 2012 999.74 1294 1270 1290 0 +21.49(+1.69%)
Feb 02, 2012 1009 1297 1257 1268 0 -20.01(-1.55%)
Feb 01, 2012 981.36 1298 1253 1288 0 +29.97(+2.38%)
Jan 31, 2012 1260 1272 1237 1258 0 +3.03(+0.24%)
Jan 30, 2012 1262 1273 1242 1255 0 -16.33(-1.28%)
Jan 27, 2012 1270 1282 1258 1272 0 -1.45(-0.11%)
Jan 26, 2012 1008 1296 1264 1273 0 -6.10(-0.48%)
Jan 25, 2012 1231 1285 1224 1279 0 +40.17(+3.24%)
Jan 24, 2012 960.29 1252 1231 1239 0 -1.70(-0.14%)
Jan 23, 2012 960.67 1252 1230 1241 0 +0.23(+0.02%)
Jan 20, 2012 959.25 1256 1224 1240 0 -6.19(-0.50%)
Jan 19, 2012 958.92 1267 1226 1247 0 +10.75(+0.87%)
Jan 18, 2012 957.00 1248 1220 1236 0 +5.23(+0.42%)
Jan 17, 2012 974.80 1268 1222 1231 0 -17.48(-1.40%)
Jan 13, 2012 1248 1248 1248 0 -4.52(-0.36%)
Jan 12, 2012 968.23 1257 1225 1253 0 +10.62(+0.86%)
Jan 11, 2012 947.43 1252 1214 1242 0 +12.40(+1.01%)
Jan 10, 2012 956.03 1245 1206 1230 0 +1.90(+0.15%)
Jan 09, 2012 922.44 1242 1191 1228 0 +34.29(+2.87%)
Jan 06, 2012 934.97 1219 1184 1193 0 -15.17(-1.26%)
Jan 05, 2012 929.75 1216 1199 1209 0 -3.72(-0.31%)
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.