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 (%)
Jul 29, 2016 2325 2459 2314 2440 0 +112.21(+4.82%)
Jul 28, 2016 2234 2349 2219 2328 0 +90.01(+4.02%)
Jul 27, 2016 2239 2259 2208 2238 0 +3.85(+0.17%)
Jul 26, 2016 2238 2279 2209 2234 0 -2.72(-0.12%)
Jul 25, 2016 2213 2264 2192 2237 0 +27.20(+1.23%)
Jul 22, 2016 2231 2247 2203 2210 0 -16.85(-0.76%)
Jul 21, 2016 2241 2286 2207 2227 0 -0.55(-0.02%)
Jul 20, 2016 2196 2247 2180 2227 0 +44.75(+2.05%)
Jul 19, 2016 2227 2264 2174 2182 0 -50.40(-2.26%)
Jul 18, 2016 2233 2256 2214 2233 0 +0.15(+0.01%)
Jul 15, 2016 2269 2278 2223 2233 0 -23.69(-1.05%)
Jul 14, 2016 2288 2307 2232 2256 0 -9.03(-0.40%)
Jul 13, 2016 2275 2291 2241 2265 0 +2.34(+0.10%)
Jul 12, 2016 2208 2286 2178 2263 0 +71.22(+3.25%)
Jul 11, 2016 2186 2212 2167 2192 0 +23.21(+1.07%)
Jul 08, 2016 2169 2178 2094 2169 0 +71.53(+3.41%)
Jul 07, 2016 2101 2119 2073 2097 0 +18.65(+0.90%)
Jul 05, 2016 2094 2121 2055 2078 0 -34.25(-1.62%)
Jul 01, 2016 2113 2113 2113 2113 0 +23.13(+1.11%)
Jun 30, 2016 2060 2099 2021 2090 0 +29.62(+1.44%)
Jun 29, 2016 2071 2118 2001 2060 0 +21.89(+1.07%)
Jun 28, 2016 2007 2075 1997 2038 0 +54.39(+2.74%)
Jun 27, 2016 2063 2089 1949 1984 0 -101.88(-4.88%)
Jun 24, 2016 2112 2188 2057 2086 0 -129.05(-5.83%)
Jun 23, 2016 2175 2228 2151 2215 0 +52.44(+2.43%)
Jun 22, 2016 2146 2219 2115 2162 0 +13.83(+0.64%)
Jun 21, 2016 2170 2215 2120 2148 0 -11.19(-0.52%)
Jun 20, 2016 2146 2248 2116 2160 0 +40.15(+1.89%)
Jun 17, 2016 2146 2197 2096 2119 0 -26.37(-1.23%)
Jun 16, 2016 2139 2151 2100 2146 0 -5.71(-0.27%)
Jun 15, 2016 2159 2186 2130 2151 0 +0.50(+0.02%)
Jun 14, 2016 2145 2171 2108 2151 0 -6.46(-0.30%)
Jun 13, 2016 2244 2264 2138 2157 0 -102.31(-4.53%)
Jun 10, 2016 2289 2303 2238 2260 0 -55.86(-2.41%)
Jun 09, 2016 2293 2350 2273 2316 0 +7.74(+0.34%)
Jun 08, 2016 2314 2345 2261 2308 0 +2.02(+0.09%)
Jun 07, 2016 2332 2349 2294 2306 0 -31.64(-1.35%)
Jun 06, 2016 2301 2360 2237 2337 0 +52.07(+2.28%)
Jun 03, 2016 2305 2307 2248 2285 0 -21.20(-0.92%)
Jun 02, 2016 2274 2330 2179 2307 0 +31.47(+1.38%)
Jun 01, 2016 2248 2304 2226 2275 0 +15.11(+0.67%)
May 31, 2016 2246 2288 2231 2260 0 +23.88(+1.07%)
May 27, 2016 2236 2236 2236 2236 0 +29.55(+1.34%)
May 26, 2016 2191 2216 2162 2207 0 +11.65(+0.53%)
May 25, 2016 2172 2214 2150 2195 0 +28.05(+1.29%)
May 24, 2016 2132 2180 2086 2167 0 +52.15(+2.47%)
May 23, 2016 2072 2137 2063 2115 0 +41.12(+1.98%)
May 20, 2016 2034 2096 2005 2074 0 +51.16(+2.53%)
May 19, 2016 2041 2078 1980 2022 0 -26.92(-1.31%)
May 18, 2016 2019 2086 1998 2049 0 +24.96(+1.23%)
May 17, 2016 2074 2101 1997 2024 0 -47.27(-2.28%)
May 16, 2016 2013 2088 1941 2072 0 +64.74(+3.23%)
May 13, 2016 1975 2028 1965 2007 0 +29.28(+1.48%)
May 12, 2016 2019 2037 1945 1978 0 -32.85(-1.63%)
May 11, 2016 2061 2080 1997 2011 0 -55.72(-2.70%)
May 10, 2016 2070 2099 2017 2066 0 -1.64(-0.08%)
May 09, 2016 2068 2114 2015 2068 0 +20.61(+1.01%)
May 06, 2016 2051 2096 1982 2047 0 -26.51(-1.28%)
May 05, 2016 2130 2155 2048 2074 0 -37.93(-1.80%)
May 04, 2016 2217 2255 2053 2112 0 -158.32(-6.97%)
May 03, 2016 2292 2335 2244 2270 0 -41.69(-1.80%)
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.