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 31, 2017 3427 3473 3279 3287 0 -138.91(-4.05%)
Jul 28, 2017 3387 3445 3332 3426 0 +25.39(+0.75%)
Jul 27, 2017 3471 3511 3351 3400 0 -83.64(-2.40%)
Jul 26, 2017 3427 3509 3418 3484 0 +25.48(+0.74%)
Jul 25, 2017 3456 3497 3431 3459 0 +34.50(+1.01%)
Jul 24, 2017 3416 3532 3264 3424 0 +194.74(+6.03%)
Jul 21, 2017 3203 3296 3175 3229 0 +31.07(+0.97%)
Jul 20, 2017 3216 3257 3090 3198 0 +39.81(+1.26%)
Jul 19, 2017 3182 3211 3109 3158 0 +9.23(+0.29%)
Jul 18, 2017 3092 3196 3000 3149 0 +120.41(+3.98%)
Jul 17, 2017 3039 3074 3003 3029 0 -6.23(-0.21%)
Jul 14, 2017 3044 3074 3002 3035 0 -22.00(-0.72%)
Jul 13, 2017 3064 3082 2979 3057 0 -2.13(-0.07%)
Jul 12, 2017 3090 3104 3030 3059 0 -4.77(-0.16%)
Jul 11, 2017 2884 3078 2845 3064 0 +149.92(+5.14%)
Jul 10, 2017 2958 2986 2839 2914 0 -45.12(-1.52%)
Jul 07, 2017 2915 2968 2890 2959 0 +58.52(+2.02%)
Jul 06, 2017 2944 2972 2832 2901 0 -71.87(-2.42%)
Jul 05, 2017 2940 3021 2892 2972 0 +27.92(+0.95%)
Jul 03, 2017 2931 2966 2901 2945 0 +23.59(+0.81%)
Jun 30, 2017 2901 2947 2880 2921 0 +23.89(+0.82%)
Jun 29, 2017 2929 2963 2862 2897 0 -28.21(-0.96%)
Jun 28, 2017 2849 2942 2836 2925 0 +100.85(+3.57%)
Jun 27, 2017 2937 2951 2817 2824 0 -115.67(-3.93%)
Jun 26, 2017 2976 3015 2913 2940 0 -30.39(-1.02%)
Jun 23, 2017 2920 2995 2866 2971 0 +48.95(+1.68%)
Jun 22, 2017 2872 2970 2842 2922 0 +59.66(+2.08%)
Jun 21, 2017 2744 2872 2725 2862 0 +129.20(+4.73%)
Jun 20, 2017 2769 2854 2713 2733 0 -19.77(-0.72%)
Jun 19, 2017 2741 2807 2719 2752 0 +26.52(+0.97%)
Jun 16, 2017 2689 2750 2670 2726 0 +2.62(+0.10%)
Jun 15, 2017 2715 2769 2674 2723 0 -17.30(-0.63%)
Jun 14, 2017 2707 2757 2672 2741 0 +30.19(+1.11%)
Jun 13, 2017 2703 2753 2662 2710 0 +29.74(+1.11%)
Jun 12, 2017 2779 2810 2609 2681 0 -99.11(-3.57%)
Jun 09, 2017 2759 2863 2740 2780 0 +28.73(+1.04%)
Jun 08, 2017 2774 2806 2709 2751 0 -18.55(-0.67%)
Jun 07, 2017 2857 2885 2742 2770 0 -82.49(-2.89%)
Jun 06, 2017 2828 2873 2771 2852 0 -1.56(-0.05%)
Jun 05, 2017 2970 2991 2725 2854 0 -100.99(-3.42%)
Jun 02, 2017 2908 2982 2871 2955 0 +56.67(+1.96%)
Jun 01, 2017 2875 2924 2839 2898 0 +26.09(+0.91%)
May 31, 2017 2797 2881 2712 2872 0 +96.40(+3.47%)
May 30, 2017 2980 3021 2758 2776 0 -193.79(-6.53%)
May 26, 2017 3051 3058 2957 2969 0 -84.76(-2.78%)
May 25, 2017 3011 3066 2933 3054 0 +54.48(+1.82%)
May 24, 2017 2846 3009 2812 3000 0 +150.82(+5.29%)
May 23, 2017 2803 2866 2740 2849 0 +41.94(+1.49%)
May 22, 2017 2788 2829 2744 2807 0 +24.61(+0.88%)
May 19, 2017 2837 2889 2740 2782 0 -54.68(-1.93%)
May 18, 2017 2753 2860 2696 2837 0 +82.94(+3.01%)
May 17, 2017 2796 2819 2738 2754 0 -87.37(-3.07%)
May 16, 2017 2878 2895 2807 2841 0 -36.69(-1.27%)
May 15, 2017 2853 2901 2828 2878 0 +26.09(+0.91%)
May 12, 2017 2794 2885 2748 2852 0 +57.45(+2.06%)
May 11, 2017 2724 2828 2672 2794 0 +63.99(+2.34%)
May 10, 2017 2575 2800 2560 2730 0 +150.99(+5.85%)
May 09, 2017 2594 2661 2508 2579 0 -10.40(-0.40%)
May 08, 2017 2601 2715 2500 2590 0 +12.01(+0.47%)
May 05, 2017 2565 2586 2518 2578 0 +12.44(+0.48%)
May 04, 2017 2552 2576 2524 2565 0 +25.24(+0.99%)
May 03, 2017 2550 2599 2521 2540 0 -24.63(-0.96%)
May 02, 2017 2612 2617 2533 2565 0 -26.86(-1.04%)
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.