Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 30, 2009 860.41 877.55 846.34 855.32 0 -10.72(-1.24%)
Jan 29, 2009 869.00 880.26 856.74 866.04 0 -10.86(-1.24%)
Jan 28, 2009 864.30 888.50 853.41 876.90 0 +23.33(+2.73%)
Jan 27, 2009 840.98 863.40 828.27 853.57 0 +20.89(+2.51%)
Jan 26, 2009 856.50 875.19 814.04 832.68 0 -14.91(-1.76%)
Jan 23, 2009 826.92 860.54 813.13 847.60 0 +7.68(+0.91%)
Jan 22, 2009 844.07 865.81 819.76 839.91 0 -22.27(-2.58%)
Jan 21, 2009 835.43 871.81 813.82 862.19 0 +37.61(+4.56%)
Jan 20, 2009 871.27 877.06 819.75 824.58 0 -57.16(-6.48%)
Jan 19, 2009 887.94 914.86 843.61 881.75 0 +0.00(+0.00%)
Jan 16, 2009 887.94 914.86 843.61 881.75 0 +6.83(+0.78%)
Jan 15, 2009 865.38 887.55 830.76 874.92 0 +10.19(+1.18%)
Jan 14, 2009 894.90 905.54 854.25 864.73 0 -36.00(-4.00%)
Jan 13, 2009 929.62 950.24 877.12 900.73 0 -0.09(-0.01%)
Jan 12, 2009 916.06 921.80 886.17 900.82 0 -24.27(-2.62%)
Jan 09, 2009 950.52 964.47 903.26 925.10 0 -17.98(-1.91%)
Jan 08, 2009 907.28 969.40 885.90 943.07 0 +36.81(+4.06%)
Jan 07, 2009 911.44 931.96 892.81 906.27 0 -5.59(-0.61%)
Jan 06, 2009 905.98 930.43 885.58 911.86 0 +18.61(+2.08%)
Jan 05, 2009 872.87 909.36 852.31 893.25 0 +17.07(+1.95%)
Jan 02, 2009 838.34 882.94 828.39 876.17 0 +39.60(+4.73%)
Jan 01, 2009 813.60 844.03 804.06 836.58 0 +0.00(+0.00%)
Dec 31, 2008 813.60 844.03 804.06 836.58 0 +20.65(+2.53%)
Dec 30, 2008 794.88 819.94 785.37 815.92 0 +19.26(+2.42%)
Dec 29, 2008 809.41 814.12 787.11 796.66 0 -7.82(-0.97%)
Dec 26, 2008 798.49 812.08 782.17 804.48 0 +5.43(+0.68%)
Dec 25, 2008 794.70 806.53 781.47 799.05 0 +0.00(+0.00%)
Dec 24, 2008 794.70 806.53 781.47 799.05 0 +3.06(+0.38%)
Dec 23, 2008 805.46 820.47 785.32 795.99 0 -6.51(-0.81%)
Dec 22, 2008 812.44 828.48 784.21 802.50 0 -9.19(-1.13%)
Dec 19, 2008 836.59 856.80 795.79 811.69 0 -19.54(-2.35%)
Dec 18, 2008 863.74 880.89 817.40 831.24 0 -26.63(-3.10%)
Dec 17, 2008 854.78 879.31 839.33 857.87 0 -5.07(-0.59%)
Dec 16, 2008 849.70 881.93 823.85 862.94 0 +17.02(+2.01%)
Dec 15, 2008 855.72 873.15 825.84 845.92 0 -21.45(-2.47%)
Dec 12, 2008 838.96 876.09 825.75 867.38 0 +7.73(+0.90%)
Dec 11, 2008 859.91 903.32 840.21 859.65 0 -9.15(-1.05%)
Dec 10, 2008 878.02 894.01 851.69 868.80 0 -7.75(-0.88%)
Dec 09, 2008 885.56 906.35 858.56 876.55 0 -15.89(-1.78%)
Dec 08, 2008 863.59 912.02 855.05 892.44 0 +42.88(+5.05%)
Dec 05, 2008 829.00 855.69 800.35 849.56 0 +9.65(+1.15%)
Dec 04, 2008 841.26 885.33 813.22 839.91 0 -10.42(-1.23%)
Dec 03, 2008 827.04 861.62 810.44 850.33 0 +1.13(+0.13%)
Dec 02, 2008 835.74 862.42 806.17 849.19 0 +25.28(+3.07%)
Dec 01, 2008 846.14 878.44 802.17 823.91 0 -26.97(-3.17%)
Nov 28, 2008 824.24 856.17 813.09 850.88 0 +19.78(+2.38%)
Nov 27, 2008 787.22 834.65 778.03 831.10 0 +0.00(+0.00%)
Nov 26, 2008 787.22 834.65 778.03 831.10 0 +25.02(+3.10%)
Nov 25, 2008 808.19 821.37 780.47 806.08 0 +7.54(+0.94%)
Nov 24, 2008 759.06 814.30 740.74 798.54 0 +51.49(+6.89%)
Nov 21, 2008 749.97 771.11 690.72 747.05 0 +5.95(+0.80%)
Nov 20, 2008 760.61 807.15 722.75 741.10 0 -29.89(-3.88%)
Nov 19, 2008 822.93 841.44 767.63 770.99 0 -51.69(-6.28%)
Nov 18, 2008 838.32 867.35 795.80 822.68 0 -18.64(-2.22%)
Nov 17, 2008 854.61 882.24 828.25 841.32 0 -16.49(-1.92%)
Nov 14, 2008 873.65 904.32 841.85 857.81 0 -29.71(-3.35%)
Nov 13, 2008 825.85 894.18 804.88 887.52 0 +61.04(+7.39%)
Nov 12, 2008 870.89 878.58 822.25 826.48 0 -43.82(-5.04%)
Nov 11, 2008 881.42 897.95 855.81 870.30 0 -13.98(-1.58%)
Nov 10, 2008 904.11 920.68 864.21 884.28 0 -5.45(-0.61%)
Nov 07, 2008 869.83 909.04 855.22 889.73 0 +24.63(+2.85%)
Nov 06, 2008 884.06 913.15 850.30 865.10 0 -13.50(-1.54%)
Nov 05, 2008 879.62 932.76 819.95 878.60 0 +4.13(+0.47%)
Nov 04, 2008 911.97 921.53 852.05 874.47 0 -26.85(-2.98%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.