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 (%)
May 31, 2018 10025 10320 9890 9930 0 -44.89(-0.45%)
May 30, 2018 9678 10069 9669 9975 0 +326.27(+3.38%)
May 29, 2018 9862 10002 9474 9648 0 -249.63(-2.52%)
May 25, 2018 9898 9898 9898 9898 0 -53.25(-0.54%)
May 24, 2018 10269 10337 9907 9951 0 -245.05(-2.40%)
May 23, 2018 10102 10262 9918 10196 0 +80.40(+0.79%)
May 22, 2018 10316 10358 9954 10116 0 -170.50(-1.66%)
May 21, 2018 10524 10675 10055 10286 0 -192.40(-1.84%)
May 18, 2018 9840 10574 9808 10479 0 +708.19(+7.25%)
May 17, 2018 9961 10161 9408 9771 0 -745.89(-7.09%)
May 16, 2018 10204 10537 9941 10516 0 +302.20(+2.96%)
May 15, 2018 9888 10428 9843 10214 0 +266.58(+2.68%)
May 14, 2018 9741 10427 9714 9948 0 +199.46(+2.05%)
May 11, 2018 9223 9849 8725 9748 0 +264.10(+2.78%)
May 10, 2018 9588 9913 9361 9484 0 -67.80(-0.71%)
May 09, 2018 9566 9604 9342 9552 0 -12.25(-0.13%)
May 08, 2018 9553 9683 9345 9564 0 -98.90(-1.02%)
May 07, 2018 9456 9861 9355 9663 0 +208.03(+2.20%)
May 04, 2018 10016 10023 9224 9455 0 -630.72(-6.25%)
May 03, 2018 10339 10383 9789 10086 0 -294.20(-2.83%)
May 02, 2018 10167 10575 10147 10380 0 +132.40(+1.29%)
May 01, 2018 10126 10279 10018 10248 0 +66.20(+0.65%)
Apr 30, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
Apr 02, 2018 12982 13137 11852 12029 0 -871.60(-6.76%)
Mar 29, 2018 12900 12900 12900 12900 0 +135.40(+1.06%)
Mar 28, 2018 12741 12960 12546 12765 0 +63.60(+0.50%)
Mar 27, 2018 12962 13047 12588 12701 0 -309.10(-2.38%)
Mar 26, 2018 12750 13051 12591 13010 0 +495.90(+3.96%)
Mar 23, 2018 12667 12866 12487 12515 0 -167.80(-1.32%)
Mar 22, 2018 12878 13159 12604 12682 0 -337.00(-2.59%)
Mar 21, 2018 13070 13274 12955 13019 0 -28.70(-0.22%)
Mar 20, 2018 12806 13263 12741 13048 0 +270.50(+2.12%)
Mar 19, 2018 12552 13048 12507 12778 0 +230.50(+1.84%)
Mar 16, 2018 12519 12837 12387 12547 0 +69.50(+0.56%)
Mar 15, 2018 12744 12855 12224 12478 0 -292.80(-2.29%)
Mar 14, 2018 12714 13323 12475 12770 0 +150.90(+1.20%)
Mar 13, 2018 12706 12733 12155 12620 0 +3.70(+0.03%)
Mar 12, 2018 13348 13588 12466 12616 0 -601.00(-4.55%)
Mar 09, 2018 13096 13346 12911 13217 0 -21.10(-0.16%)
Mar 08, 2018 12526 13260 12318 13238 0 +840.20(+6.78%)
Mar 07, 2018 12388 12403 12381 12398 0 +376.60(+3.13%)
Mar 06, 2018 12161 12375 11921 12021 0 -446.60(-3.58%)
Mar 05, 2018 12510 12892 12270 12468 0 -88.10(-0.70%)
Mar 02, 2018 10896 12798 10709 12556 0 +2107.70(+20.17%)
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.