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 30, 2019 4404 4471 4294 4373 0 -14.97(-0.34%)
Apr 29, 2019 4369 4443 4315 4388 0 +27.39(+0.63%)
Apr 26, 2019 4300 4372 4268 4361 0 +66.74(+1.55%)
Apr 25, 2019 4202 4306 4142 4294 0 +67.39(+1.59%)
Apr 24, 2019 4283 4295 4103 4227 0 -47.15(-1.10%)
Apr 23, 2019 4219 4296 4072 4274 0 +74.83(+1.78%)
Apr 22, 2019 4268 4289 4130 4199 0 -89.60(-2.09%)
Apr 18, 2019 4238 4327 4098 4288 0 +67.49(+1.60%)
Apr 17, 2019 4514 4559 4215 4221 0 -265.09(-5.91%)
Apr 16, 2019 4520 4552 4430 4486 0 -12.70(-0.28%)
Apr 15, 2019 4714 4768 4493 4499 0 -194.27(-4.14%)
Apr 12, 2019 4856 4937 4683 4693 0 -81.47(-1.71%)
Apr 11, 2019 4786 4812 4713 4775 0 -9.42(-0.20%)
Apr 10, 2019 4726 4814 4707 4784 0 +50.38(+1.06%)
Apr 09, 2019 4768 4780 4694 4734 0 -57.04(-1.19%)
Apr 08, 2019 4808 4866 4731 4791 0 -35.17(-0.73%)
Apr 05, 2019 4719 4860 4714 4826 0 +117.71(+2.50%)
Apr 04, 2019 4707 4762 4655 4708 0 +1.84(+0.04%)
Apr 03, 2019 4629 4777 4572 4706 0 +190.70(+4.22%)
Apr 02, 2019 4475 4527 4404 4516 0 +46.29(+1.04%)
Apr 01, 2019 4522 4606 4450 4469 0 -31.63(-0.70%)
Mar 29, 2019 4389 4521 4365 4501 0 +114.24(+2.60%)
Mar 28, 2019 4299 4428 4273 4387 0 +92.41(+2.15%)
Mar 27, 2019 4357 4413 4224 4294 0 -55.77(-1.28%)
Mar 26, 2019 4377 4424 4262 4350 0 +22.44(+0.52%)
Mar 25, 2019 4292 4389 4192 4328 0 +37.10(+0.86%)
Mar 22, 2019 4509 4559 4267 4290 0 -200.20(-4.46%)
Mar 21, 2019 4435 4560 4357 4491 0 +84.25(+1.91%)
Mar 20, 2019 4620 4670 4332 4406 0 -203.15(-4.41%)
Mar 19, 2019 4671 4802 4574 4610 0 -48.83(-1.05%)
Mar 18, 2019 4808 4862 4597 4658 0 -122.17(-2.56%)
Mar 15, 2019 4839 4936 4713 4781 0 -33.99(-0.71%)
Mar 14, 2019 4903 5058 4731 4815 0 -94.62(-1.93%)
Mar 13, 2019 4737 4919 4687 4909 0 +198.85(+4.22%)
Mar 12, 2019 4630 4805 4601 4710 0 +93.51(+2.03%)
Mar 11, 2019 4576 4638 4514 4617 0 +41.07(+0.90%)
Mar 08, 2019 4622 4627 4476 4576 0 -81.79(-1.76%)
Mar 07, 2019 4725 4759 4622 4658 0 -75.38(-1.59%)
Mar 06, 2019 4971 5008 4698 4733 0 -242.15(-4.87%)
Mar 05, 2019 4953 5065 4869 4975 0 +18.99(+0.38%)
Mar 04, 2019 5024 5096 4888 4956 0 -5.82(-0.12%)
Mar 01, 2019 5176 5245 4763 4962 0 -273.82(-5.23%)
Feb 28, 2019 5298 5371 5179 5236 0 -53.62(-1.01%)
Feb 27, 2019 5277 5382 5230 5289 0 +11.00(+0.21%)
Feb 26, 2019 5285 5418 5250 5278 0 -10.87(-0.21%)
Feb 25, 2019 5214 5340 5169 5289 0 +121.55(+2.35%)
Feb 22, 2019 5239 5298 5149 5168 0 -33.30(-0.64%)
Feb 21, 2019 5494 5521 5181 5201 0 -313.79(-5.69%)
Feb 20, 2019 5518 5657 5475 5515 0 +27.41(+0.50%)
Feb 19, 2019 5382 5535 5337 5487 0 +143.29(+2.68%)
Feb 15, 2019 5515 5540 5129 5344 0 -104.76(-1.92%)
Feb 14, 2019 5414 5510 5361 5449 0 +57.23(+1.06%)
Feb 13, 2019 5376 5480 5360 5392 0 +7.59(+0.14%)
Feb 12, 2019 5648 5703 5251 5384 0 -440.38(-7.56%)
Feb 11, 2019 5660 5925 5576 5824 0 +183.38(+3.25%)
Feb 08, 2019 5466 5650 5419 5641 0 +136.54(+2.48%)
Feb 07, 2019 5536 5628 5417 5504 0 -66.44(-1.19%)
Feb 06, 2019 5509 5707 5457 5571 0 +52.75(+0.96%)
Feb 05, 2019 5372 5596 5369 5518 0 +149.86(+2.79%)
Feb 04, 2019 5329 5423 5291 5368 0 +38.17(+0.72%)
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.