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 (%)
Apr 28, 2017 2605 2643 2568 2599 0 +0.14(+0.01%)
Apr 27, 2017 2597 2631 2541 2599 0 +17.25(+0.67%)
Apr 26, 2017 2639 2684 2574 2582 0 -68.99(-2.60%)
Apr 25, 2017 2609 2672 2601 2651 0 +60.61(+2.34%)
Apr 24, 2017 2562 2600 2525 2590 0 +62.75(+2.48%)
Apr 21, 2017 2617 2643 2503 2528 0 -89.50(-3.42%)
Apr 20, 2017 2575 2690 2545 2617 0 +65.11(+2.55%)
Apr 19, 2017 2562 2590 2517 2552 0 +5.33(+0.21%)
Apr 18, 2017 2550 2568 2507 2547 0 -30.04(-1.17%)
Apr 17, 2017 2534 2586 2504 2577 0 +28.02(+1.10%)
Apr 13, 2017 2478 2574 2456 2549 0 +64.35(+2.59%)
Apr 12, 2017 2509 2519 2456 2484 0 -41.23(-1.63%)
Apr 11, 2017 2515 2576 2475 2526 0 +6.38(+0.25%)
Apr 10, 2017 2709 2731 2512 2519 0 -190.36(-7.03%)
Apr 07, 2017 2793 2825 2649 2710 0 -105.23(-3.74%)
Apr 06, 2017 2805 2871 2771 2815 0 +3.16(+0.11%)
Apr 05, 2017 2933 2969 2801 2812 0 -144.01(-4.87%)
Apr 04, 2017 3013 3057 2933 2956 0 -31.77(-1.06%)
Apr 03, 2017 3107 3130 2962 2987 0 -97.63(-3.16%)
Mar 31, 2017 3056 3156 3032 3085 0 +28.78(+0.94%)
Mar 30, 2017 3175 3194 2997 3056 0 -110.61(-3.49%)
Mar 29, 2017 3134 3250 3128 3167 0 +29.71(+0.95%)
Mar 28, 2017 3071 3155 3041 3137 0 +63.29(+2.06%)
Mar 27, 2017 2893 3083 2853 3074 0 +112.29(+3.79%)
Mar 24, 2017 2974 3015 2929 2962 0 -13.24(-0.45%)
Mar 23, 2017 3014 3063 2952 2975 0 -45.49(-1.51%)
Mar 22, 2017 2894 3067 2877 3020 0 +126.75(+4.38%)
Mar 21, 2017 2912 3078 2863 2894 0 -38.73(-1.32%)
Mar 20, 2017 2550 2965 2511 2932 0 +759.63(+34.96%)
Mar 17, 2017 2179 2195 2102 2173 0 -21.05(-0.96%)
Mar 16, 2017 2184 2213 2155 2194 0 +8.50(+0.39%)
Mar 15, 2017 2161 2213 2149 2185 0 +28.90(+1.34%)
Mar 14, 2017 2183 2192 2124 2156 0 -33.57(-1.53%)
Mar 13, 2017 2191 2201 2136 2190 0 +49.29(+2.30%)
Mar 10, 2017 2146 2178 2094 2141 0 +8.07(+0.38%)
Mar 09, 2017 2127 2163 2104 2132 0 +10.78(+0.51%)
Mar 08, 2017 2017 2164 1982 2122 0 +108.84(+5.41%)
Mar 07, 2017 2018 2056 1973 2013 0 -25.20(-1.24%)
Mar 06, 2017 2072 2094 2033 2038 0 -43.23(-2.08%)
Mar 03, 2017 2112 2180 2058 2081 0 -24.58(-1.17%)
Mar 02, 2017 1849 2203 1840 2106 0 +205.35(+10.80%)
Mar 01, 2017 1942 1944 1875 1901 0 -3.76(-0.20%)
Feb 28, 2017 1989 1991 1890 1904 0 -79.85(-4.02%)
Feb 27, 2017 1949 1998 1935 1984 0 +29.05(+1.49%)
Feb 24, 2017 1907 1960 1902 1955 0 +31.56(+1.64%)
Feb 23, 2017 1931 1963 1884 1924 0 -8.01(-0.41%)
Feb 22, 2017 1959 1969 1914 1932 0 -24.94(-1.27%)
Feb 21, 2017 1924 1965 1897 1956 0 +36.13(+1.88%)
Feb 17, 2017 1920 1920 1920 1920 0 +12.96(+0.68%)
Feb 16, 2017 1980 1995 1892 1907 0 -80.31(-4.04%)
Feb 15, 2017 1940 1993 1932 1988 0 +37.98(+1.95%)
Feb 14, 2017 1921 1968 1911 1950 0 +17.68(+0.92%)
Feb 13, 2017 1950 1957 1908 1932 0 -5.58(-0.29%)
Feb 10, 2017 1945 2017 1913 1938 0 -41.24(-2.08%)
Feb 09, 2017 1911 1985 1902 1979 0 +63.53(+3.32%)
Feb 08, 2017 1908 1934 1858 1915 0 -3.33(-0.17%)
Feb 07, 2017 1956 1966 1901 1919 0 -32.09(-1.65%)
Feb 06, 2017 1887 1959 1866 1951 0 +58.43(+3.09%)
Feb 03, 2017 1855 1901 1835 1892 0 +55.80(+3.04%)
Feb 02, 2017 1848 1862 1802 1836 0 -33.22(-1.78%)
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.