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 31, 2019 4327 4358 4193 4261 0 -93.95(-2.16%)
May 30, 2019 4406 4445 4328 4355 0 -48.20(-1.09%)
May 29, 2019 4360 4414 4293 4404 0 +51.28(+1.18%)
May 28, 2019 4552 4557 4323 4352 0 -194.21(-4.27%)
May 24, 2019 4482 4593 4475 4546 0 +82.76(+1.85%)
May 23, 2019 4465 4472 4322 4464 0 -49.51(-1.10%)
May 22, 2019 4508 4544 4458 4513 0 +6.47(+0.14%)
May 21, 2019 4399 4531 4381 4507 0 +126.87(+2.90%)
May 20, 2019 4352 4395 4266 4380 0 +28.78(+0.66%)
May 17, 2019 4249 4406 4219 4351 0 +77.81(+1.82%)
May 16, 2019 4431 4464 4205 4273 0 -304.93(-6.66%)
May 15, 2019 4525 4670 4460 4578 0 +33.11(+0.73%)
May 14, 2019 4426 4564 4376 4545 0 +139.39(+3.16%)
May 13, 2019 4606 4668 4345 4406 0 -267.51(-5.72%)
May 10, 2019 4796 4799 4531 4673 0 -96.72(-2.03%)
May 09, 2019 4495 4824 4418 4770 0 +274.04(+6.10%)
May 08, 2019 4378 4528 4333 4496 0 +112.19(+2.56%)
May 07, 2019 4422 4456 4325 4384 0 -70.09(-1.57%)
May 06, 2019 4310 4495 4263 4454 0 +25.63(+0.58%)
May 03, 2019 4429 4470 4382 4428 0 +16.08(+0.36%)
May 02, 2019 4359 4426 4298 4412 0 +60.81(+1.40%)
May 01, 2019 4376 4445 4310 4351 0 -21.88(-0.50%)
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%)
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.