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 (%)
Sep 30, 2014 1278 1283 1251 1256 0 -23.24(-1.82%)
Sep 29, 2014 1258 1286 1253 1279 0 +7.96(+0.63%)
Sep 26, 2014 1267 1280 1259 1271 0 +5.61(+0.44%)
Sep 25, 2014 1290 1295 1263 1266 0 -41.62(-3.18%)
Sep 19, 2014 1314 1323 1303 1307 0 +0.84(+0.06%)
Sep 18, 2014 1313 1318 1299 1307 0 -3.61(-0.28%)
Sep 17, 2014 1306 1321 1303 1310 0 +4.33(+0.33%)
Sep 16, 2014 1295 1316 1285 1306 0 +9.71(+0.75%)
Sep 15, 2014 1298 1308 1285 1296 0 -1.10(-0.08%)
Sep 12, 2014 1299 1312 1291 1297 0 -9.18(-0.70%)
Sep 11, 2014 1308 1316 1297 1306 0 +360.19(+38.06%)
Sep 10, 2014 941.98 951.14 935.76 946.28 0 +7.23(+0.77%)
Sep 09, 2014 941.74 948.62 931.67 939.05 0 -1.12(-0.12%)
Sep 08, 2014 951.00 957.71 932.70 940.17 0 -14.64(-1.53%)
Sep 05, 2014 947.39 957.22 936.46 954.81 0 +8.09(+0.85%)
Sep 04, 2014 957.16 963.58 944.43 946.72 0 -9.53(-1.00%)
Sep 03, 2014 969.75 972.92 939.38 956.25 0 -9.96(-1.03%)
Sep 02, 2014 962.37 970.11 956.20 966.21 0 +7.99(+0.83%)
Aug 29, 2014 958.21 958.21 958.21 0 -5.93(-0.62%)
Aug 28, 2014 961.50 970.10 954.02 964.15 0 -0.10(-0.01%)
Aug 27, 2014 964.81 973.54 959.26 964.24 0 +0.96(+0.10%)
Aug 26, 2014 968.73 975.40 953.18 963.29 0 -6.05(-0.62%)
Aug 25, 2014 966.06 979.56 957.19 969.34 0 +8.39(+0.87%)
Aug 22, 2014 961.24 967.00 951.36 960.95 0 -2.58(-0.27%)
Aug 21, 2014 965.08 973.78 957.20 963.53 0 -1.18(-0.12%)
Aug 20, 2014 952.09 973.25 946.47 964.71 0 +12.84(+1.35%)
Aug 19, 2014 973.14 977.27 946.02 951.87 0 -21.18(-2.18%)
Aug 18, 2014 973.47 979.58 967.65 973.04 0 +8.38(+0.87%)
Aug 15, 2014 978.59 985.80 956.32 964.66 0 -11.56(-1.18%)
Aug 14, 2014 964.73 978.65 959.57 976.22 0 +13.33(+1.38%)
Aug 13, 2014 954.64 965.50 948.27 962.89 0 +14.05(+1.48%)
Aug 12, 2014 950.36 957.66 942.50 948.85 0 -2.69(-0.28%)
Aug 11, 2014 952.28 957.10 942.21 951.53 0 +5.47(+0.58%)
Aug 08, 2014 933.59 947.59 923.54 946.06 0 +12.63(+1.35%)
Aug 07, 2014 949.20 962.59 928.39 933.43 0 -24.89(-2.60%)
Aug 06, 2014 945.34 967.00 941.05 958.32 0 +4.81(+0.50%)
Aug 05, 2014 949.25 971.27 942.85 953.51 0 +2.31(+0.24%)
Aug 04, 2014 944.05 956.52 932.47 951.20 0 +10.07(+1.07%)
Aug 01, 2014 944.61 963.99 924.55 941.12 0 +2.03(+0.22%)
Jul 31, 2014 949.63 963.55 931.75 939.10 0 +56.41(+6.39%)
Jul 23, 2014 884.77 892.39 875.15 882.69 0 -1.24(-0.14%)
Jul 22, 2014 884.38 894.58 880.00 883.93 0 +5.06(+0.58%)
Jul 21, 2014 870.56 884.90 862.57 878.87 0 +2.81(+0.32%)
Jul 18, 2014 867.25 881.55 865.52 876.06 0 +9.87(+1.14%)
Jul 17, 2014 883.11 889.97 863.46 866.19 0 -22.22(-2.50%)
Jul 16, 2014 896.69 899.98 882.68 888.40 0 -3.76(-0.42%)
Jul 15, 2014 908.37 914.58 887.89 892.17 0 -12.21(-1.35%)
Jul 14, 2014 911.27 916.50 893.19 904.38 0 +1.07(+0.12%)
Jul 11, 2014 907.69 911.16 890.41 903.30 0 +0.70(+0.08%)
Jul 10, 2014 897.51 906.73 890.13 902.60 0 -5.09(-0.56%)
Jul 09, 2014 906.31 913.88 898.31 907.69 0 +4.30(+0.48%)
Jul 08, 2014 914.57 915.77 894.59 903.39 0 -11.29(-1.23%)
Jul 07, 2014 932.55 933.48 909.75 914.68 0 -20.26(-2.17%)
Jul 03, 2014 934.94 934.94 934.94 0 -0.45(-0.05%)
Jul 02, 2014 935.95 940.71 930.76 935.40 0 -4.92(-0.52%)
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.