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 (%)
Jun 30, 2012 1030 1311 1287 1299 0 -0.65(-0.05%)
Jun 29, 2012 1030 1311 1287 1299 0 +14.90(+1.16%)
Jun 28, 2012 1013 1301 1271 1284 0 -9.10(-0.70%)
Jun 27, 2012 1009 1300 1274 1294 0 +18.25(+1.43%)
Jun 26, 2012 983.85 1289 1253 1275 0 +13.11(+1.04%)
Jun 25, 2012 995.28 1277 1257 1262 0 -17.49(-1.37%)
Jun 22, 2012 984.15 1288 1253 1280 0 +29.88(+2.39%)
Jun 21, 2012 1280 1282 1246 1250 0 -30.08(-2.35%)
Jun 20, 2012 991.74 1289 1260 1280 0 +11.96(+0.94%)
Jun 19, 2012 1266 1278 1255 1268 0 +8.95(+0.71%)
Jun 18, 2012 971.67 1268 1243 1259 0 +4.09(+0.33%)
Jun 15, 2012 958.91 1273 1234 1255 0 +22.49(+1.82%)
Jun 14, 2012 942.60 1236 1208 1232 0 +12.58(+1.03%)
Jun 13, 2012 944.23 1241 1212 1220 0 -2.46(-0.20%)
Jun 12, 2012 1220 1231 1207 1222 0 +6.38(+0.52%)
Jun 11, 2012 958.06 1240 1214 1216 0 -14.57(-1.18%)
Jun 08, 2012 1212 1234 1202 1231 0 +15.39(+1.27%)
Jun 07, 2012 951.73 1236 1195 1215 0 -8.72(-0.71%)
Jun 06, 2012 937.17 1230 1207 1224 0 +13.36(+1.10%)
Jun 05, 2012 1210 1219 1198 1210 0 -3.82(-0.31%)
Jun 04, 2012 927.81 1229 1190 1214 0 +9.33(+0.77%)
Jun 02, 2012 938.82 1233 1196 1205 0 +0.00(+0.00%)
Jun 01, 2012 938.82 1233 1196 1205 0 -22.65(-1.85%)
May 31, 2012 1239 1267 1225 1228 0 -28.75(-2.29%)
May 30, 2012 1257 1263 1241 1256 0 -21.02(-1.65%)
May 29, 2012 985.41 1289 1252 1277 0 +21.58(+1.72%)
May 25, 2012 1256 1256 1256 0 +44.33(+3.66%)
May 24, 2012 936.10 1223 1201 1211 0 -1.74(-0.14%)
May 23, 2012 927.26 1230 1189 1213 0 +3.18(+0.26%)
May 22, 2012 941.42 1226 1206 1210 0 -2.51(-0.21%)
May 21, 2012 1202 1214 1196 1213 0 +13.97(+1.17%)
May 18, 2012 929.34 1215 1187 1199 0 -8.33(-0.69%)
May 17, 2012 945.55 1227 1204 1207 0 -16.64(-1.36%)
May 16, 2012 960.00 1250 1218 1224 0 -10.40(-0.84%)
May 15, 2012 931.47 1240 1203 1234 0 +27.39(+2.27%)
May 14, 2012 940.04 1233 1203 1207 0 -29.86(-2.42%)
May 11, 2012 954.57 1250 1228 1236 0 -3.10(-0.25%)
May 10, 2012 947.74 1252 1218 1240 0 +20.93(+1.72%)
May 09, 2012 936.21 1225 1204 1219 0 -9.68(-0.79%)
May 08, 2012 1218 1232 1205 1228 0 +0.90(+0.07%)
May 07, 2012 940.70 1236 1210 1227 0 +4.78(+0.39%)
May 04, 2012 964.91 1246 1217 1223 0 -25.79(-2.07%)
May 03, 2012 1014 1293 1243 1248 0 -41.72(-3.23%)
May 02, 2012 1002 1295 1275 1290 0 +2.00(+0.16%)
May 01, 2012 1009 1301 1269 1288 0 +8.42(+0.66%)
Apr 30, 2012 1005 1291 1276 1280 0 -9.01(-0.70%)
Apr 27, 2012 1016 1303 1284 1289 0 +5.23(+0.41%)
Apr 26, 2012 1019 1313 1276 1283 0 -8.87(-0.69%)
Apr 25, 2012 995.52 1297 1260 1292 0 +28.39(+2.25%)
Apr 24, 2012 978.96 1265 1248 1264 0 +9.31(+0.74%)
Apr 23, 2012 982.63 1264 1241 1255 0 -14.82(-1.17%)
Apr 20, 2012 996.82 1282 1264 1269 0 +0.23(+0.02%)
Apr 19, 2012 999.47 1283 1258 1269 0 -0.77(-0.06%)
Apr 18, 2012 989.01 1278 1244 1270 0 +3.09(+0.24%)
Apr 17, 2012 992.65 1289 1261 1267 0 +3.11(+0.25%)
Apr 16, 2012 991.57 1275 1248 1264 0 -1.27(-0.10%)
Apr 13, 2012 991.37 1286 1259 1265 0 -7.97(-0.63%)
Apr 12, 2012 1010 1294 1269 1273 0 -6.91(-0.54%)
Apr 11, 2012 997.51 1292 1268 1280 0 +17.69(+1.40%)
Apr 10, 2012 1018 1302 1257 1262 0 -29.34(-2.27%)
Apr 09, 2012 1027 1307 1285 1292 0 -26.02(-1.97%)
Apr 05, 2012 1041 1330 1312 1318 0 -2.65(-0.20%)
Apr 04, 2012 1047 1332 1313 1320 0 -14.97(-1.12%)
Apr 03, 2012 1074 1355 1326 1335 0 -15.73(-1.16%)
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.