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 (%)
Jan 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
Jan 04, 2016 2258 2310 2218 2249 0 -55.32(-2.40%)
Dec 31, 2015 2305 2305 2305 2305 0 -92.03(-3.84%)
Dec 30, 2015 2419 2436 2373 2397 0 -33.75(-1.39%)
Dec 29, 2015 2416 2456 2382 2430 0 +27.59(+1.15%)
Dec 28, 2015 2384 2418 2341 2403 0 +13.22(+0.55%)
Dec 24, 2015 2390 2390 2390 2390 0 +19.77(+0.83%)
Dec 23, 2015 2376 2427 2329 2370 0 +11.55(+0.49%)
Dec 22, 2015 2320 2375 2271 2358 0 +51.51(+2.23%)
Dec 21, 2015 2254 2322 2207 2307 0 +63.87(+2.85%)
Dec 18, 2015 2241 2295 2200 2243 0 -1.48(-0.07%)
Dec 17, 2015 2293 2321 2232 2244 0 -38.30(-1.68%)
Dec 16, 2015 2249 2310 2201 2283 0 +50.10(+2.24%)
Dec 15, 2015 2197 2258 2168 2233 0 +51.37(+2.36%)
Dec 14, 2015 2212 2239 2144 2181 0 -27.54(-1.25%)
Dec 11, 2015 2222 2261 2176 2209 0 -58.68(-2.59%)
Dec 10, 2015 2255 2301 2217 2267 0 +8.31(+0.37%)
Dec 09, 2015 2223 2319 2188 2259 0 +26.73(+1.20%)
Dec 08, 2015 2230 2268 2179 2232 0 -17.31(-0.77%)
Dec 07, 2015 2312 2325 2229 2250 0 -56.38(-2.44%)
Dec 04, 2015 2233 2327 2216 2306 0 +83.74(+3.77%)
Dec 03, 2015 2283 2323 2198 2222 0 -54.87(-2.41%)
Dec 02, 2015 2277 2331 2230 2277 0 -5.75(-0.25%)
Dec 01, 2015 2255 2315 2216 2283 0 +36.18(+1.61%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
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.