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 (%)
Jan 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
Jan 04, 2016 2258 2310 2218 2249 0 -55.32(-2.40%)
Dec 31, 2015 2305 2305 2305 2305 0 -92.03(-3.84%)
Dec 30, 2015 2419 2436 2373 2397 0 -33.75(-1.39%)
Dec 29, 2015 2416 2456 2382 2430 0 +27.59(+1.15%)
Dec 28, 2015 2384 2418 2341 2403 0 +13.22(+0.55%)
Dec 24, 2015 2390 2390 2390 2390 0 +19.77(+0.83%)
Dec 23, 2015 2376 2427 2329 2370 0 +11.55(+0.49%)
Dec 22, 2015 2320 2375 2271 2358 0 +51.51(+2.23%)
Dec 21, 2015 2254 2322 2207 2307 0 +63.87(+2.85%)
Dec 18, 2015 2241 2295 2200 2243 0 -1.48(-0.07%)
Dec 17, 2015 2293 2321 2232 2244 0 -38.30(-1.68%)
Dec 16, 2015 2249 2310 2201 2283 0 +50.10(+2.24%)
Dec 15, 2015 2197 2258 2168 2233 0 +51.37(+2.36%)
Dec 14, 2015 2212 2239 2144 2181 0 -27.54(-1.25%)
Dec 11, 2015 2222 2261 2176 2209 0 -58.68(-2.59%)
Dec 10, 2015 2255 2301 2217 2267 0 +8.31(+0.37%)
Dec 09, 2015 2223 2319 2188 2259 0 +26.73(+1.20%)
Dec 08, 2015 2230 2268 2179 2232 0 -17.31(-0.77%)
Dec 07, 2015 2312 2325 2229 2250 0 -56.38(-2.44%)
Dec 04, 2015 2233 2327 2216 2306 0 +83.74(+3.77%)
Dec 03, 2015 2283 2323 2198 2222 0 -54.87(-2.41%)
Dec 02, 2015 2277 2331 2230 2277 0 -5.75(-0.25%)
Dec 01, 2015 2255 2315 2216 2283 0 +36.18(+1.61%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
Nov 02, 2015 1912 1982 1892 1948 0 +42.51(+2.23%)
Oct 30, 2015 1906 1947 1877 1905 0 +2.25(+0.12%)
Oct 29, 2015 1938 1981 1883 1903 0 -39.73(-2.05%)
Oct 28, 2015 1860 1962 1818 1943 0 +92.73(+5.01%)
Oct 27, 2015 1850 1890 1806 1850 0 +1.72(+0.09%)
Oct 26, 2015 1857 1920 1813 1848 0 -16.18(-0.87%)
Oct 23, 2015 1874 1923 1824 1864 0 +15.98(+0.86%)
Oct 22, 2015 1853 1908 1779 1848 0 +5.02(+0.27%)
Oct 21, 2015 1889 1924 1780 1843 0 -25.88(-1.38%)
Oct 20, 2015 1870 1911 1841 1869 0 -9.76(-0.52%)
Oct 19, 2015 1826 1921 1785 1879 0 +39.48(+2.15%)
Oct 16, 2015 1837 1870 1798 1839 0 +10.74(+0.59%)
Oct 15, 2015 1724 1839 1716 1829 0 +110.22(+6.41%)
Oct 14, 2015 1746 1795 1701 1718 0 -17.44(-1.00%)
Oct 13, 2015 1816 1857 1724 1736 0 -90.67(-4.96%)
Oct 12, 2015 1871 1882 1787 1827 0 -35.90(-1.93%)
Oct 09, 2015 1804 1902 1770 1862 0 +65.47(+3.64%)
Oct 08, 2015 1830 1840 1723 1797 0 -40.27(-2.19%)
Oct 07, 2015 1743 1859 1705 1837 0 +96.20(+5.53%)
Oct 06, 2015 1837 1867 1705 1741 0 -103.78(-5.63%)
Oct 05, 2015 1831 1896 1799 1845 0 +35.14(+1.94%)
Oct 02, 2015 1727 1824 1706 1810 0 +51.62(+2.94%)
Oct 01, 2015 1769 1808 1690 1758 0 -14.26(-0.80%)
Sep 30, 2015 1735 1803 1711 1772 0 +67.19(+3.94%)
Sep 29, 2015 1795 1830 1675 1705 0 -76.51(-4.29%)
Sep 28, 2015 1914 1920 1721 1782 0 -133.42(-6.97%)
Sep 25, 2015 2084 2103 1897 1915 0 -135.50(-6.61%)
Sep 24, 2015 2020 2072 1941 2051 0 +5.65(+0.28%)
Sep 23, 2015 2076 2119 2010 2045 0 -15.59(-0.76%)
Sep 22, 2015 2123 2156 1991 2061 0 -91.01(-4.23%)
Sep 21, 2015 2249 2307 2136 2152 0 -62.66(-2.83%)
Sep 18, 2015 2178 2269 2159 2214 0 -3.14(-0.14%)
Sep 17, 2015 2158 2249 2121 2217 0 +61.17(+2.84%)
Sep 16, 2015 2128 2176 2081 2156 0 +36.82(+1.74%)
Sep 15, 2015 2097 2157 2068 2119 0 +31.44(+1.51%)
Sep 14, 2015 2054 2097 2034 2088 0 +35.42(+1.73%)
Sep 11, 2015 1956 2061 1932 2052 0 +84.91(+4.32%)
Sep 10, 2015 1948 1982 1923 1968 0 +13.37(+0.68%)
Sep 09, 2015 2001 2032 1929 1954 0 -37.49(-1.88%)
Sep 08, 2015 1988 1993 1980 1992 0 +9.06(+0.46%)
Sep 04, 2015 1983 1983 1983 1983 0 +1.71(+0.09%)
Sep 03, 2015 1986 1991 1978 1981 0 -5.58(-0.28%)
Sep 02, 2015 1979 1989 1973 1986 0 +12.18(+0.62%)
Sep 01, 2015 1974 1986 1969 1974 0 -5.01(-0.25%)
Aug 31, 2015 1976 1983 1971 1979 0 +3.10(+0.16%)
Aug 28, 2015 1975 1981 1969 1976 0 -0.01(-0.00%)
Aug 27, 2015 1964 1980 1959 1976 0 +15.97(+0.81%)
Aug 26, 2015 1963 1965 1946 1960 0 +4.22(+0.22%)
Aug 25, 2015 1959 1971 1951 1956 0 +8.99(+0.46%)
Aug 24, 2015 1946 1959 1921 1947 0 -9.86(-0.50%)
Aug 21, 2015 1954 1970 1947 1957 0 -3.87(-0.20%)
Aug 20, 2015 1972 1976 1960 1961 0 -12.38(-0.63%)
Aug 19, 2015 1975 1980 1964 1973 0 -2.50(-0.13%)
Aug 18, 2015 1984 2001 1973 1976 0 -6.59(-0.33%)
Aug 17, 2015 1978 1985 1971 1982 0 +5.03(+0.25%)
Aug 14, 2015 1972 1982 1969 1977 0 +4.57(+0.23%)
Aug 13, 2015 1964 1982 1958 1973 0 +6.41(+0.33%)
Aug 12, 2015 1964 1972 1953 1966 0 +0.66(+0.03%)
Aug 11, 2015 1973 1977 1961 1966 0 -11.84(-0.60%)
Aug 10, 2015 1977 1989 1972 1977 0 +2.79(+0.14%)
Aug 07, 2015 1979 1983 1960 1975 0 -7.06(-0.36%)
Aug 06, 2015 1994 2006 1976 1982 0 -12.69(-0.64%)
Aug 05, 2015 2001 2006 1990 1994 0 -4.69(-0.23%)
Aug 04, 2015 2001 2009 1992 1999 0 -1.86(-0.09%)
Aug 03, 2015 2003 2011 1993 2001 0 -0.97(-0.05%)
Jul 31, 2015 1997 2012 1992 2002 0 +5.53(+0.28%)
Jul 30, 2015 1988 2000 1979 1996 0 +4.78(+0.24%)
Jul 29, 2015 2006 2013 1984 1992 0 -13.87(-0.69%)
Jul 28, 2015 2002 2014 1992 2005 0 +7.31(+0.37%)
Jul 27, 2015 1998 2005 1988 1998 0 -0.97(-0.05%)
Jul 24, 2015 2001 2011 1992 1999 0 -3.92(-0.20%)
Jul 23, 2015 2006 2014 1997 2003 0 -1.29(-0.06%)
Jul 22, 2015 2003 2011 1995 2004 0 +2.91(+0.15%)
Jul 21, 2015 1997 2005 1991 2001 0 +5.02(+0.25%)
Jul 20, 2015 2002 2005 1989 1996 0 -2.42(-0.12%)
Jul 17, 2015 1995 2005 1989 1999 0 +0.76(+0.04%)
Jul 16, 2015 1996 2004 1987 1998 0 +3.91(+0.20%)
Jul 15, 2015 1993 2003 1987 1994 0 +1.71(+0.09%)
Jul 14, 2015 1983 1996 1978 1992 0 +8.43(+0.42%)
Jul 13, 2015 1977 1988 1973 1984 0 +9.26(+0.47%)
Jul 10, 2015 1971 1978 1965 1975 0 +7.30(+0.37%)
Jul 09, 2015 1970 1975 1964 1967 0 +3.85(+0.20%)
Jul 08, 2015 1972 1977 1960 1964 0 -12.14(-0.61%)
Jul 07, 2015 1972 1979 1965 1976 0 +3.72(+0.19%)
Jul 06, 2015 1969 1977 1965 1972 0 -0.78(-0.04%)
Jul 02, 2015 1973 1973 1973 1973 0 -1.99(-0.10%)
Jul 01, 2015 1981 1988 1969 1975 0 -3.72(-0.19%)
Jun 30, 2015 1977 1984 1972 1979 0 +4.96(+0.25%)
Jun 29, 2015 1982 1987 1970 1974 0 -15.17(-0.76%)
Jun 26, 2015 2000 2007 1975 1989 0 -12.19(-0.61%)
Jun 25, 2015 1993 2006 1989 2001 0 +9.58(+0.48%)
Jun 24, 2015 1988 2002 1984 1991 0 +10.60(+0.54%)
Jun 23, 2015 1983 1988 1974 1981 0 -2.49(-0.13%)
Jun 22, 2015 1968 1986 1965 1983 0 +21.30(+1.09%)
Jun 19, 2015 1965 1976 1950 1962 0 -1.79(-0.09%)
Jun 18, 2015 1959 1968 1953 1964 0 +7.94(+0.41%)
Jun 17, 2015 1961 1966 1953 1956 0 -2.86(-0.15%)
Jun 16, 2015 1949 1965 1944 1959 0 +6.71(+0.34%)
Jun 15, 2015 1948 1961 1941 1952 0 +2.79(+0.14%)
Jun 12, 2015 1951 1957 1947 1949 0 -1.89(-0.10%)
Jun 11, 2015 1956 1964 1949 1951 0 -4.95(-0.25%)
Jun 10, 2015 1947 1960 1947 1956 0 +9.91(+0.51%)
Jun 09, 2015 1948 1959 1944 1946 0 -5.27(-0.27%)
Jun 08, 2015 1955 1961 1948 1951 0 -4.19(-0.21%)
Jun 05, 2015 1952 1959 1941 1956 0 +4.21(+0.22%)
Jun 04, 2015 1953 1961 1949 1951 0 -6.61(-0.34%)
Jun 03, 2015 1957 1966 1951 1958 0 +1.56(+0.08%)
Jun 02, 2015 1950 1965 1947 1956 0 +6.77(+0.35%)
Jun 01, 2015 1948 1959 1943 1950 0 +2.92(+0.15%)
May 29, 2015 1951 1957 1940 1947 0 -2.40(-0.12%)
May 28, 2015 1947 1957 1942 1949 0 +1.09(+0.06%)
May 27, 2015 1945 1955 1942 1948 0 +3.19(+0.16%)
May 26, 2015 1948 1955 1940 1945 0 -3.22(-0.17%)
May 22, 2015 1948 1948 1948 1948 0 +2.65(+0.14%)
May 21, 2015 1942 1948 1936 1945 0 +3.42(+0.18%)
May 20, 2015 1943 1948 1935 1942 0 -1.15(-0.06%)
May 19, 2015 1935 1945 1931 1943 0 +6.07(+0.31%)
May 18, 2015 1932 1939 1928 1937 0 +6.62(+0.34%)
May 15, 2015 1927 1937 1922 1930 0 +2.04(+0.11%)
May 14, 2015 1930 1935 1919 1928 0 +0.11(+0.01%)
May 13, 2015 1934 1944 1920 1928 0 -6.66(-0.34%)
May 12, 2015 1929 1941 1922 1935 0 +1.64(+0.08%)
May 11, 2015 1930 1940 1927 1933 0 +3.20(+0.17%)
May 08, 2015 1926 1939 1920 1930 0 +8.03(+0.42%)
May 07, 2015 1921 1927 1915 1922 0 +1.17(+0.06%)
May 06, 2015 1922 1926 1912 1921 0 +2.92(+0.15%)
May 05, 2015 1917 1926 1909 1918 0 -5.39(-0.28%)
May 04, 2015 1917 1929 1906 1923 0 +8.75(+0.46%)
May 01, 2015 1891 1919 1887 1915 0 +28.43(+1.51%)
Apr 30, 2015 1900 1904 1885 1886 0 -13.33(-0.70%)
Apr 29, 2015 1900 1909 1892 1900 0 -1.46(-0.08%)
Apr 28, 2015 1910 1914 1893 1901 0 -4.31(-0.23%)
Apr 27, 2015 1919 1925 1900 1905 0 -12.66(-0.66%)
Apr 24, 2015 1922 1927 1913 1918 0 -4.57(-0.24%)
Apr 23, 2015 1922 1928 1916 1922 0 +0.13(+0.01%)
Apr 22, 2015 1920 1926 1916 1922 0 +2.79(+0.15%)
Apr 21, 2015 1928 1930 1916 1920 0 -5.34(-0.28%)
Apr 20, 2015 1937 1941 1917 1925 0 -6.66(-0.34%)
Apr 17, 2015 1940 1943 1928 1932 0 -9.39(-0.48%)
Apr 16, 2015 1943 1948 1937 1941 0 -0.63(-0.03%)
Apr 15, 2015 1938 1947 1932 1942 0 +4.29(+0.22%)
Apr 14, 2015 1934 1942 1930 1937 0 +4.35(+0.23%)
Apr 13, 2015 1935 1941 1929 1933 0 -1.90(-0.10%)
Apr 10, 2015 1932 1941 1929 1935 0 +4.46(+0.23%)
Apr 09, 2015 1932 1943 1924 1930 0 -0.34(-0.02%)
Apr 08, 2015 1927 1939 1919 1931 0 +0.44(+0.02%)
Apr 07, 2015 1932 1944 1903 1930 0 -0.66(-0.03%)
Apr 06, 2015 1936 1943 1928 1931 0 -5.78(-0.30%)
Apr 02, 2015 1937 1937 1937 1937 0 -1.18(-0.06%)
Apr 01, 2015 1934 1943 1926 1938 0 +3.17(+0.16%)
Mar 31, 2015 1936 1942 1930 1935 0 -2.39(-0.12%)
Mar 30, 2015 1937 1943 1925 1937 0 +0.84(+0.04%)
Mar 27, 2015 1933 1940 1926 1936 0 +4.37(+0.23%)
Mar 26, 2015 1931 1937 1924 1932 0 +0.43(+0.02%)
Mar 25, 2015 1945 1950 1929 1932 0 -13.89(-0.71%)
Mar 24, 2015 1943 1953 1940 1945 0 +1.32(+0.07%)
Mar 23, 2015 1943 1953 1932 1944 0 +0.36(+0.02%)
Mar 20, 2015 1943 1952 1936 1944 0 +3.13(+0.16%)
Mar 19, 2015 1949 1954 1935 1941 0 -7.66(-0.39%)
Mar 18, 2015 1944 1961 1933 1948 0 -25.96(-1.31%)
Mar 17, 2015 1967 1978 1964 1974 0 +1.83(+0.09%)
Mar 16, 2015 1967 1981 1964 1972 0 +6.02(+0.31%)
Mar 13, 2015 1963 1974 1956 1966 0 +3.81(+0.19%)
Mar 12, 2015 1956 1966 1950 1963 0 +10.55(+0.54%)
Mar 11, 2015 1949 1957 1941 1952 0 +4.07(+0.21%)
Mar 10, 2015 1949 1956 1942 1948 0 -2.71(-0.14%)
Mar 09, 2015 1954 1959 1941 1951 0 -2.77(-0.14%)
Mar 06, 2015 1957 1963 1947 1953 0 -5.82(-0.30%)
Mar 05, 2015 1963 1969 1956 1959 0 -1.42(-0.07%)
Mar 04, 2015 1961 1963 1946 1961 0 +10.84(+0.56%)
Mar 03, 2015 1950 1951 1948 1950 0 -1.17(-0.06%)
Mar 02, 2015 1947 1955 1937 1951 0 +0.96(+0.05%)
Feb 27, 2015 1949 1958 1941 1950 0 +1.17(+0.06%)
Feb 26, 2015 1949 1956 1946 1949 0 +3.25(+0.17%)
Feb 25, 2015 1956 1958 1929 1946 0 -5.16(-0.26%)
Feb 24, 2015 1953 1956 1947 1951 0 -2.81(-0.14%)
Feb 23, 2015 1955 1958 1948 1954 0 -2.98(-0.15%)
Feb 20, 2015 1952 1963 1948 1957 0 +3.77(+0.19%)
Feb 19, 2015 1951 1963 1948 1953 0 -1.00(-0.05%)
Feb 18, 2015 1953 1959 1949 1954 0 -0.90(-0.05%)
Feb 17, 2015 1950 1959 1947 1955 0 +4.62(+0.24%)
Feb 13, 2015 1950 1950 1950 1950 0 -1.86(-0.10%)
Feb 12, 2015 1954 1958 1946 1952 0 +1.91(+0.10%)
Feb 11, 2015 1954 1957 1943 1950 0 -3.31(-0.17%)
Feb 10, 2015 1959 1961 1951 1953 0 -1.24(-0.06%)
Feb 09, 2015 1957 1963 1951 1955 0 -2.35(-0.12%)
Feb 06, 2015 1968 1971 1956 1957 0 -13.40(-0.68%)
Feb 05, 2015 1962 1974 1956 1970 0 +438.67(+28.64%)
Feb 04, 2015 1511 1542 1497 1532 0 +13.16(+0.87%)
Feb 03, 2015 1515 1523 1491 1518 0 +5.55(+0.37%)
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.