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 (%)
May 30, 2014 858.36 870.85 850.86 863.33 0 +3.61(+0.42%)
May 29, 2014 849.75 860.91 846.85 859.72 0 +9.56(+1.12%)
May 28, 2014 841.87 853.17 838.21 850.16 0 +3.71(+0.44%)
May 27, 2014 843.56 855.88 843.11 846.46 0 +0.69(+0.08%)
May 23, 2014 845.76 845.76 845.76 0 -1.31(-0.15%)
May 22, 2014 841.82 851.26 835.98 847.07 0 +6.88(+0.82%)
May 21, 2014 834.66 844.03 832.06 840.20 0 +7.73(+0.93%)
May 20, 2014 839.35 842.40 826.24 832.47 0 -8.28(-0.99%)
May 19, 2014 836.48 845.79 829.85 840.75 0 +0.21(+0.03%)
May 16, 2014 829.98 846.98 823.96 840.54 0 +10.18(+1.23%)
May 15, 2014 832.47 839.77 819.52 830.36 0 -5.48(-0.66%)
May 14, 2014 838.18 845.38 829.30 835.84 0 -4.25(-0.51%)
May 13, 2014 843.60 848.20 836.35 840.09 0 -3.05(-0.36%)
May 12, 2014 837.46 848.59 831.74 843.14 0 +10.14(+1.22%)
May 09, 2014 828.47 836.15 818.28 833.00 0 +5.84(+0.71%)
May 08, 2014 830.64 850.51 820.98 827.16 0 -12.09(-1.44%)
May 07, 2014 822.77 844.10 814.55 839.25 0 +19.16(+2.34%)
May 06, 2014 829.14 833.56 814.80 820.09 0 -12.76(-1.53%)
May 05, 2014 817.49 837.72 808.74 832.84 0 +11.75(+1.43%)
May 02, 2014 815.39 826.64 807.46 821.09 0 +6.81(+0.84%)
May 01, 2014 816.79 824.53 795.17 814.29 0 -4.42(-0.54%)
Apr 30, 2014 820.62 835.46 793.92 818.71 0 +9.13(+1.13%)
Apr 29, 2014 789.40 819.43 783.62 809.58 0 +17.56(+2.22%)
Apr 28, 2014 783.50 801.17 772.03 792.02 0 +14.10(+1.81%)
Apr 25, 2014 798.75 801.91 771.06 777.92 0 -17.09(-2.15%)
Apr 24, 2014 796.19 799.55 777.70 795.00 0 +1.91(+0.24%)
Apr 23, 2014 794.62 800.75 783.66 793.09 0 -3.97(-0.50%)
Apr 22, 2014 783.41 804.08 780.62 797.06 0 +20.22(+2.60%)
Apr 21, 2014 773.24 782.20 760.83 776.84 0 +6.10(+0.79%)
Apr 17, 2014 770.74 770.74 770.74 0 -1.14(-0.15%)
Apr 16, 2014 776.06 783.34 762.89 771.88 0 -2.86(-0.37%)
Apr 15, 2014 770.26 779.72 746.79 774.73 0 +7.65(+1.00%)
Apr 14, 2014 766.50 787.00 753.67 767.09 0 +6.95(+0.91%)
Apr 11, 2014 773.78 778.96 755.62 760.13 0 -16.92(-2.18%)
Apr 10, 2014 804.57 808.86 770.46 777.06 0 +8.67(+1.13%)
Apr 09, 2014 747.10 771.48 743.29 768.39 0 +21.56(+2.89%)
Apr 08, 2014 741.28 753.64 730.69 746.83 0 +5.11(+0.69%)
Apr 07, 2014 745.49 756.98 729.78 741.72 0 -3.18(-0.43%)
Apr 04, 2014 773.14 776.91 740.81 744.90 0 -23.23(-3.02%)
Apr 03, 2014 773.29 783.62 753.47 768.13 0 -5.33(-0.69%)
Apr 02, 2014 774.94 782.12 764.73 773.47 0 -0.36(-0.05%)
Apr 01, 2014 758.90 780.51 750.58 773.83 0 +15.49(+2.04%)
Mar 31, 2014 749.13 764.98 742.28 758.34 0 +12.46(+1.67%)
Mar 28, 2014 744.72 765.19 737.69 745.88 0 +3.70(+0.50%)
Mar 27, 2014 724.99 749.16 713.74 742.18 0 +15.36(+2.11%)
Mar 26, 2014 742.08 750.42 724.45 726.82 0 -12.72(-1.72%)
Mar 25, 2014 745.57 756.56 732.78 739.54 0 -2.35(-0.32%)
Mar 24, 2014 778.06 780.53 732.79 741.89 0 -23.74(-3.10%)
Mar 21, 2014 785.83 788.80 760.21 765.63 0 -17.56(-2.24%)
Mar 20, 2014 778.50 787.92 770.56 783.20 0 +3.48(+0.45%)
Mar 19, 2014 780.88 788.11 769.62 779.71 0 -1.25(-0.16%)
Mar 18, 2014 768.10 786.67 758.21 780.96 0 +8.02(+1.04%)
Mar 17, 2014 749.71 785.18 763.19 772.95 0 +5.87(+0.77%)
Mar 14, 2014 747.66 778.47 760.57 767.08 0 -0.60(-0.08%)
Mar 13, 2014 762.35 788.05 763.07 767.68 0 -11.59(-1.49%)
Mar 12, 2014 757.05 784.87 766.25 779.26 0 +0.92(+0.12%)
Mar 11, 2014 770.53 802.09 767.06 778.35 0 -9.28(-1.18%)
Mar 10, 2014 772.25 795.04 780.00 787.63 0 -4.26(-0.54%)
Mar 07, 2014 798.68 802.59 780.44 791.89 0 -5.29(-0.66%)
Mar 06, 2014 792.19 806.64 783.14 797.18 0 +5.87(+0.74%)
Mar 05, 2014 791.62 796.52 780.25 791.30 0 -2.19(-0.28%)
Mar 04, 2014 786.48 805.03 783.00 793.50 0 +14.58(+1.87%)
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.