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 30, 2011 927.08 1224 1199 1218 0 -7.48(-0.61%)
Dec 29, 2011 914.50 1235 1185 1225 0 +32.73(+2.74%)
Dec 28, 2011 925.24 1207 1184 1193 0 -5.83(-0.49%)
Dec 27, 2011 911.89 1210 1176 1198 0 +4.41(+0.37%)
Dec 23, 2011 1194 1194 1194 0 +22.88(+1.95%)
Dec 21, 2011 889.04 1178 1157 1171 0 +0.37(+0.03%)
Dec 20, 2011 876.33 1175 1147 1171 0 +24.34(+2.12%)
Dec 19, 2011 846.45 1158 1115 1146 0 +23.06(+2.05%)
Dec 16, 2011 844.02 1135 1110 1123 0 +13.33(+1.20%)
Dec 15, 2011 829.69 1133 1097 1110 0 +21.46(+1.97%)
Dec 14, 2011 814.71 1100 1080 1089 0 -7.91(-0.72%)
Dec 13, 2011 825.96 1108 1088 1097 0 +0.86(+0.08%)
Dec 12, 2011 822.22 1111 1086 1096 0 -1.56(-0.14%)
Dec 09, 2011 812.01 1106 1085 1097 0 +12.88(+1.19%)
Dec 08, 2011 829.29 1115 1081 1084 0 -27.78(-2.50%)
Dec 07, 2011 820.00 1122 1085 1112 0 +12.42(+1.13%)
Dec 06, 2011 819.11 1113 1091 1100 0 +5.52(+0.50%)
Dec 05, 2011 804.04 1106 1072 1094 0 +28.52(+2.68%)
Dec 02, 2011 812.39 1095 1059 1066 0 -7.86(-0.73%)
Dec 01, 2011 796.33 1090 1070 1074 0 -1.89(-0.18%)
Nov 30, 2011 789.41 1088 1053 1075 0 +24.62(+2.34%)
Nov 29, 2011 796.86 1085 1031 1051 0 -27.34(-2.54%)
Nov 28, 2011 793.58 1095 1066 1078 0 +25.88(+2.46%)
Nov 25, 2011 771.63 1062 1046 1052 0 -1.92(-0.18%)
Nov 23, 2011 1054 1054 1054 0 -25.21(-2.34%)
Nov 22, 2011 803.25 1090 1072 1079 0 -3.30(-0.30%)
Nov 21, 2011 806.11 1105 1069 1083 0 -18.54(-1.68%)
Nov 18, 2011 836.97 1117 1097 1101 0 -7.93(-0.71%)
Nov 17, 2011 828.00 1119 1091 1109 0 +3.03(+0.27%)
Nov 16, 2011 831.40 1123 1102 1106 0 -10.36(-0.93%)
Nov 15, 2011 843.13 1129 1101 1116 0 -8.08(-0.72%)
Nov 14, 2011 861.14 1145 1115 1125 0 -17.78(-1.56%)
Nov 11, 2011 856.77 1145 1128 1142 0 +17.58(+1.56%)
Nov 10, 2011 855.05 1142 1115 1125 0 +5.14(+0.46%)
Nov 09, 2011 866.06 1151 1115 1120 0 -41.83(-3.60%)
Nov 08, 2011 889.76 1181 1145 1161 0 +1.54(+0.13%)
Nov 07, 2011 879.16 1172 1139 1160 0 +0.15(+0.01%)
Nov 04, 2011 883.38 1174 1138 1160 0 -5.81(-0.50%)
Nov 03, 2011 883.63 1176 1147 1166 0 +9.57(+0.83%)
Nov 02, 2011 878.85 1173 1140 1156 0 +9.79(+0.85%)
Nov 01, 2011 860.87 1172 1136 1146 0 -25.30(-2.16%)
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%)
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.