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 (%)
Oct 31, 2011 892.79 1184 1158 1172 0 -11.75(-0.99%)
Oct 28, 2011 868.83 1189 1141 1183 0 +26.82(+2.32%)
Oct 27, 2011 866.86 1179 1126 1156 0 +46.17(+4.16%)
Oct 26, 2011 835.30 1123 1083 1110 0 +3.40(+0.31%)
Oct 25, 2011 847.53 1135 1100 1107 0 -23.83(-2.11%)
Oct 24, 2011 834.50 1136 1105 1131 0 +19.97(+1.80%)
Oct 21, 2011 811.73 1117 1082 1111 0 +34.92(+3.25%)
Oct 20, 2011 806.46 1092 1058 1076 0 -9.22(-0.85%)
Oct 19, 2011 824.89 1115 1073 1085 0 -13.58(-1.24%)
Oct 18, 2011 907.76 1120 1080 1099 0 -80.11(-6.80%)
Oct 17, 2011 904.80 1201 1172 1179 0 -16.39(-1.37%)
Oct 14, 2011 915.79 1205 1175 1195 0 +9.97(+0.84%)
Oct 13, 2011 911.30 1197 1173 1185 0 -9.32(-0.78%)
Oct 12, 2011 931.68 1224 1183 1194 0 -6.37(-0.53%)
Oct 11, 2011 918.03 1214 1191 1201 0 -1.56(-0.13%)
Oct 10, 2011 911.22 1206 1181 1202 0 +34.00(+2.91%)
Oct 07, 2011 902.22 1192 1164 1168 0 -10.54(-0.89%)
Oct 06, 2011 886.86 1186 1161 1179 0 +25.99(+2.25%)
Oct 05, 2011 862.06 1159 1130 1153 0 +13.53(+1.19%)
Oct 04, 2011 830.17 1141 1098 1139 0 +19.49(+1.74%)
Oct 03, 2011 873.60 1166 1117 1120 0 -42.49(-3.66%)
Sep 30, 2011 884.78 1181 1151 1162 0 -9.23(-0.79%)
Sep 29, 2011 906.27 1190 1151 1172 0 +3.84(+0.33%)
Sep 28, 2011 912.34 1202 1166 1168 0 -19.61(-1.65%)
Sep 27, 2011 896.68 1205 1168 1187 0 +33.27(+2.88%)
Sep 26, 2011 863.64 1163 1116 1154 0 +21.32(+1.88%)
Sep 23, 2011 811.77 1135 1083 1133 0 +39.48(+3.61%)
Sep 22, 2011 826.04 1121 1081 1093 0 -33.47(-2.97%)
Sep 21, 2011 879.74 1164 1123 1127 0 -26.95(-2.34%)
Sep 20, 2011 874.21 1174 1136 1154 0 -39.04(-3.27%)
Sep 19, 2011 830.07 1208 1181 1193 0 -14.12(-1.17%)
Sep 16, 2011 950.09 1222 1199 1207 0 -2.72(-0.22%)
Sep 15, 2011 953.92 1226 1198 1210 0 +2.91(+0.24%)
Sep 14, 2011 935.28 1221 1189 1207 0 +12.53(+1.05%)
Sep 13, 2011 935.63 1212 1182 1194 0 -5.95(-0.50%)
Sep 12, 2011 937.01 1212 1182 1200 0 -12.22(-1.01%)
Sep 09, 2011 977.40 1249 1203 1212 0 -37.08(-2.97%)
Sep 08, 2011 1019 1298 1244 1249 0 -47.25(-3.64%)
Sep 07, 2011 1008 1309 1266 1297 0 +34.45(+2.73%)
Sep 06, 2011 973.45 1266 1233 1262 0 -5.20(-0.41%)
Sep 02, 2011 1267 1267 1267 0 -38.09(-2.92%)
Sep 01, 2011 1052 1339 1299 1306 0 -9.76(-0.74%)
Aug 31, 2011 1041 1330 1297 1315 0 +17.85(+1.38%)
Aug 30, 2011 1018 1305 1272 1297 0 +11.67(+0.91%)
Aug 29, 2011 993.45 1288 1253 1286 0 +35.29(+2.82%)
Aug 26, 2011 957.62 1257 1197 1250 0 +20.45(+1.66%)
Aug 25, 2011 997.78 1269 1222 1230 0 -24.30(-1.94%)
Aug 24, 2011 996.59 1275 1235 1254 0 +9.40(+0.76%)
Aug 23, 2011 958.22 1248 1210 1245 0 +35.25(+2.91%)
Aug 22, 2011 982.42 1254 1205 1210 0 -11.79(-0.97%)
Aug 19, 2011 958.62 1250 1207 1221 0 -11.81(-0.96%)
Aug 18, 2011 977.69 1255 1210 1233 0 -28.15(-2.23%)
Aug 17, 2011 1020 1298 1253 1261 0 -3.03(-0.24%)
Aug 16, 2011 1018 1287 1251 1264 0 -28.29(-2.19%)
Aug 15, 2011 1289 1298 1273 1293 0 +18.73(+1.47%)
Aug 12, 2011 1002 1287 1250 1274 0 +9.13(+0.72%)
Aug 11, 2011 959.69 1278 1213 1265 0 +46.37(+3.81%)
Aug 10, 2011 981.84 1269 1206 1219 0 -45.74(-3.62%)
Aug 09, 2011 1228 1268 1197 1264 0 +49.75(+4.10%)
Aug 08, 2011 965.54 1265 1191 1215 0 -57.05(-4.49%)
Aug 05, 2011 1011 1303 1239 1272 0 -8.61(-0.67%)
Aug 04, 2011 1064 1337 1277 1280 0 -55.74(-4.17%)
Aug 03, 2011 1076 1361 1279 1336 0 -5.63(-0.42%)
Aug 02, 2011 1117 1399 1337 1342 0 -34.77(-2.53%)
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.