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 (%)
Dec 31, 2018 4378 4442 4185 4244 0 -95.19(-2.19%)
Dec 28, 2018 4321 4415 4203 4339 0 +46.62(+1.09%)
Dec 27, 2018 4204 4316 4054 4292 0 +47.40(+1.12%)
Dec 26, 2018 4012 4255 3920 4245 0 +274.05(+6.90%)
Dec 24, 2018 3913 4037 3816 3971 0 -16.01(-0.40%)
Dec 21, 2018 4179 4278 3941 3987 0 -227.31(-5.39%)
Dec 20, 2018 4396 4473 4112 4214 0 -188.58(-4.28%)
Dec 19, 2018 4600 4737 4317 4403 0 -173.23(-3.79%)
Dec 18, 2018 4420 4661 4373 4576 0 +180.32(+4.10%)
Dec 17, 2018 4623 4691 4376 4396 0 -265.17(-5.69%)
Dec 14, 2018 4773 4840 4643 4661 0 -178.58(-3.69%)
Dec 13, 2018 4773 4916 4750 4839 0 +114.70(+2.43%)
Dec 12, 2018 4743 4931 4692 4725 0 +59.67(+1.28%)
Dec 11, 2018 4736 4781 4574 4665 0 -26.29(-0.56%)
Dec 10, 2018 4705 4796 4549 4691 0 -26.70(-0.57%)
Dec 07, 2018 4867 4894 4626 4718 0 -136.88(-2.82%)
Dec 06, 2018 4766 4855 4667 4855 0 +8.30(+0.17%)
Dec 04, 2018 5132 5179 4814 4846 0 -303.17(-5.89%)
Dec 03, 2018 5239 5246 5022 5150 0 +23.96(+0.47%)
Nov 30, 2018 4993 5153 4906 5126 0 +125.74(+2.51%)
Nov 29, 2018 4950 5094 4861 5000 0 +47.53(+0.96%)
Nov 28, 2018 4874 4975 4742 4952 0 +76.36(+1.57%)
Nov 27, 2018 4948 4981 4782 4876 0 -115.69(-2.32%)
Nov 26, 2018 4808 5007 4769 4992 0 +231.31(+4.86%)
Nov 23, 2018 4753 4873 4728 4760 0 -23.80(-0.50%)
Nov 21, 2018 4784 4784 4784 4784 0 -84.78(-1.74%)
Nov 20, 2018 4712 4909 4650 4869 0 -0.90(-0.02%)
Nov 19, 2018 4903 4947 4667 4870 0 -39.99(-0.81%)
Nov 16, 2018 4911 5010 4806 4910 0 -6.28(-0.13%)
Nov 15, 2018 4814 4927 4641 4916 0 +72.71(+1.50%)
Nov 14, 2018 4822 4968 4761 4843 0 +31.12(+0.65%)
Nov 13, 2018 4820 4942 4634 4812 0 +40.05(+0.84%)
Nov 12, 2018 4627 4902 4441 4772 0 +327.05(+7.36%)
Nov 09, 2018 4598 4720 4382 4445 0 -159.56(-3.47%)
Nov 08, 2018 4934 5020 4535 4605 0 -318.72(-6.47%)
Nov 07, 2018 4784 4995 4749 4924 0 +215.19(+4.57%)
Nov 06, 2018 4944 5007 4599 4708 0 -446.33(-8.66%)
Nov 05, 2018 5042 5230 4918 5155 0 +126.26(+2.51%)
Nov 02, 2018 5263 5407 4992 5028 0 -189.51(-3.63%)
Nov 01, 2018 4987 5244 4953 5218 0 +237.40(+4.77%)
Oct 31, 2018 4900 5088 4811 4981 0 +130.84(+2.70%)
Oct 30, 2018 4755 4910 4689 4850 0 +102.55(+2.16%)
Oct 29, 2018 4850 4973 4628 4747 0 -22.61(-0.47%)
Oct 26, 2018 4737 4907 4577 4770 0 +10.89(+0.23%)
Oct 24, 2018 5099 5168 4644 4759 0 -328.94(-6.47%)
Oct 23, 2018 4999 5177 4879 5088 0 -74.31(-1.44%)
Oct 22, 2018 6130 6189 5043 5162 0 -916.27(-15.07%)
Oct 19, 2018 6259 6449 6068 6078 0 -168.78(-2.70%)
Oct 18, 2018 6344 6362 6120 6247 0 -119.69(-1.88%)
Oct 17, 2018 6360 6401 6225 6367 0 +12.28(+0.19%)
Oct 16, 2018 6190 6417 6175 6355 0 +168.03(+2.72%)
Oct 15, 2018 6193 6249 6064 6187 0 +19.51(+0.32%)
Oct 12, 2018 6237 6260 6080 6167 0 +101.82(+1.68%)
Oct 11, 2018 6095 6232 5979 6065 0 -84.87(-1.38%)
Oct 10, 2018 6568 6643 6135 6150 0 -399.43(-6.10%)
Oct 09, 2018 6534 6632 6480 6550 0 +22.57(+0.35%)
Oct 08, 2018 6577 6681 6400 6527 0 -73.94(-1.12%)
Oct 05, 2018 6607 6745 6456 6601 0 +20.34(+0.31%)
Oct 04, 2018 6746 6809 6510 6581 0 -193.59(-2.86%)
Oct 03, 2018 7013 7026 6659 6774 0 -198.26(-2.84%)
Oct 02, 2018 7123 7131 6942 6972 0 -164.57(-2.31%)
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.