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 (%)
Jun 29, 2018 6339 6461 6217 6415 0 +68.30(+1.08%)
Jun 28, 2018 6127 6429 5911 6346 0 +206.07(+3.36%)
Jun 27, 2018 6563 6589 6042 6140 0 -413.72(-6.31%)
Jun 26, 2018 6724 6759 6248 6554 0 -160.20(-2.39%)
Jun 25, 2018 6904 7015 6656 6714 0 -197.73(-2.86%)
Jun 22, 2018 7274 7299 6890 6912 0 -331.48(-4.58%)
Jun 21, 2018 7531 7562 7161 7243 0 -261.41(-3.48%)
Jun 20, 2018 7367 7530 7328 7505 0 +103.96(+1.40%)
Jun 19, 2018 7469 7509 7236 7401 0 -118.95(-1.58%)
Jun 18, 2018 7393 7575 7280 7520 0 +69.03(+0.93%)
Jun 15, 2018 7451 7615 7276 7451 0 +174.67(+2.40%)
Jun 14, 2018 6924 7345 6880 7276 0 +334.11(+4.81%)
Jun 13, 2018 6983 7088 6870 6942 0 +1.75(+0.03%)
Jun 12, 2018 6857 7073 6754 6940 0 +68.42(+1.00%)
Jun 11, 2018 6817 7014 6576 6872 0 -97.54(-1.40%)
Jun 08, 2018 6897 7119 6773 6969 0 +148.19(+2.17%)
Jun 07, 2018 7773 7936 6728 6821 0 -800.33(-10.50%)
Jun 06, 2018 7259 8285 7218 7622 0 +450.74(+6.29%)
Jun 05, 2018 6938 7343 6784 7171 0 +393.13(+5.80%)
Jun 04, 2018 7877 8027 6516 6778 0 -4331.73(-38.99%)
Jun 01, 2018 9837 11324 9815 11109 0 +1179.65(+11.88%)
May 31, 2018 10025 10320 9890 9930 0 -44.89(-0.45%)
May 30, 2018 9678 10069 9669 9975 0 +326.27(+3.38%)
May 29, 2018 9862 10002 9474 9648 0 -249.63(-2.52%)
May 25, 2018 9898 9898 9898 9898 0 -53.25(-0.54%)
May 24, 2018 10269 10337 9907 9951 0 -245.05(-2.40%)
May 23, 2018 10102 10262 9918 10196 0 +80.40(+0.79%)
May 22, 2018 10316 10358 9954 10116 0 -170.50(-1.66%)
May 21, 2018 10524 10675 10055 10286 0 -192.40(-1.84%)
May 18, 2018 9840 10574 9808 10479 0 +708.19(+7.25%)
May 17, 2018 9961 10161 9408 9771 0 -745.89(-7.09%)
May 16, 2018 10204 10537 9941 10516 0 +302.20(+2.96%)
May 15, 2018 9888 10428 9843 10214 0 +266.58(+2.68%)
May 14, 2018 9741 10427 9714 9948 0 +199.46(+2.05%)
May 11, 2018 9223 9849 8725 9748 0 +264.10(+2.78%)
May 10, 2018 9588 9913 9361 9484 0 -67.80(-0.71%)
May 09, 2018 9566 9604 9342 9552 0 -12.25(-0.13%)
May 08, 2018 9553 9683 9345 9564 0 -98.90(-1.02%)
May 07, 2018 9456 9861 9355 9663 0 +208.03(+2.20%)
May 04, 2018 10016 10023 9224 9455 0 -630.72(-6.25%)
May 03, 2018 10339 10383 9789 10086 0 -294.20(-2.83%)
May 02, 2018 10167 10575 10147 10380 0 +132.40(+1.29%)
May 01, 2018 10126 10279 10018 10248 0 +66.20(+0.65%)
Apr 30, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
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.