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 (%)
Dec 31, 2010 1016 1293 1273 1285 0 -1.56(-0.12%)
Dec 30, 2010 1017 1293 1277 1287 0 +1.03(+0.08%)
Dec 29, 2010 1028 1299 1277 1286 0 -8.68(-0.67%)
Dec 28, 2010 1036 1309 1290 1295 0 -10.16(-0.78%)
Dec 27, 2010 1039 1311 1291 1305 0 -3.23(-0.25%)
Dec 23, 2010 1032 1318 1289 1308 0 +5.31(+0.41%)
Dec 22, 2010 1040 1316 1293 1303 0 -5.67(-0.43%)
Dec 21, 2010 1043 1319 1298 1308 0 +0.79(+0.06%)
Dec 20, 2010 1040 1318 1296 1308 0 -2.42(-0.18%)
Dec 17, 2010 1034 1318 1284 1310 0 +6.32(+0.48%)
Dec 16, 2010 1021 1305 1280 1304 0 +14.88(+1.15%)
Dec 15, 2010 1022 1304 1283 1289 0 -1.57(-0.12%)
Dec 14, 2010 1019 1297 1275 1290 0 -0.60(-0.05%)
Dec 10, 2010 1011 1298 1273 1291 0 +12.42(+0.97%)
Dec 09, 2010 1004 1284 1261 1279 0 +14.39(+1.14%)
Dec 08, 2010 1005 1278 1255 1264 0 -6.71(-0.53%)
Dec 07, 2010 1018 1288 1256 1271 0 +0.05(+0.00%)
Dec 06, 2010 1003 1289 1254 1271 0 +8.20(+0.65%)
Dec 03, 2010 993.41 1271 1248 1263 0 +6.35(+0.51%)
Dec 02, 2010 1252 1269 1244 1256 0 +5.40(+0.43%)
Dec 01, 2010 997.19 1270 1245 1251 0 -0.64(-0.05%)
Nov 30, 2010 982.67 1261 1239 1252 0 -6.72(-0.53%)
Nov 29, 2010 1001 1271 1241 1258 0 -12.93(-1.02%)
Nov 26, 2010 1002 1283 1261 1271 0 -4.14(-0.32%)
Nov 24, 2010 1000 1275 1275 1275 0 +14.10(+1.12%)
Nov 23, 2010 1000 1273 1254 1261 0 -14.68(-1.15%)
Nov 22, 2010 1019 1291 1266 1276 0 -11.97(-0.93%)
Nov 19, 2010 1021 1295 1277 1288 0 +3.64(+0.28%)
Nov 18, 2010 1017 1296 1275 1284 0 +11.89(+0.93%)
Nov 17, 2010 1014 1289 1267 1272 0 -8.92(-0.70%)
Nov 16, 2010 1025 1297 1273 1281 0 -15.67(-1.21%)
Nov 15, 2010 1039 1314 1295 1297 0 -7.12(-0.55%)
Nov 12, 2010 1043 1317 1296 1304 0 -12.30(-0.93%)
Nov 11, 2010 1044 1324 1302 1316 0 -2.71(-0.21%)
Nov 10, 2010 1033 1326 1284 1319 0 +14.24(+1.09%)
Nov 09, 2010 1042 1319 1297 1305 0 -4.84(-0.37%)
Nov 08, 2010 1045 1320 1303 1310 0 -6.50(-0.49%)
Nov 05, 2010 1056 1328 1306 1316 0 -5.65(-0.43%)
Nov 04, 2010 1047 1339 1312 1322 0 +5.65(+0.43%)
Nov 03, 2010 1052 1322 1299 1316 0 -2.18(-0.17%)
Nov 02, 2010 1046 1330 1304 1318 0 +12.51(+0.96%)
Nov 01, 2010 1045 1321 1298 1306 0 -3.40(-0.26%)
Oct 29, 2010 1041 1320 1297 1309 0 +0.51(+0.04%)
Oct 28, 2010 1049 1322 1300 1309 0 +5.25(+0.40%)
Oct 27, 2010 1031 1312 1281 1303 0 -4.94(-0.38%)
Oct 25, 2010 1053 1329 1303 1308 0 -7.85(-0.60%)
Oct 22, 2010 1056 1326 1306 1316 0 +0.55(+0.04%)
Oct 21, 2010 1040 1329 1292 1316 0 +12.38(+0.95%)
Oct 20, 2010 1040 1320 1293 1303 0 -20.88(-1.58%)
Oct 19, 2010 1073 1345 1315 1324 0 -23.38(-1.73%)
Oct 18, 2010 1074 1351 1330 1348 0 +9.53(+0.71%)
Oct 15, 2010 1083 1350 1328 1338 0 +1.77(+0.13%)
Oct 14, 2010 1074 1350 1323 1336 0 -0.66(-0.05%)
Oct 13, 2010 1076 1347 1328 1337 0 +5.31(+0.40%)
Oct 12, 2010 1057 1343 1311 1332 0 +15.79(+1.20%)
Oct 11, 2010 1324 1334 1302 1316 0 -6.06(-0.46%)
Oct 08, 2010 1313 1332 1291 1322 0 +26.41(+2.04%)
Oct 07, 2010 1295 1310 1282 1296 0 +4.84(+0.37%)
Oct 06, 2010 1293 1301 1280 1291 0 -2.62(-0.20%)
Oct 05, 2010 1287 1303 1276 1293 0 +16.67(+1.31%)
Oct 04, 2010 1280 1291 1263 1277 0 -6.36(-0.50%)
Oct 01, 2010 1286 1307 1266 1283 0 -13.42(-1.04%)
Sep 30, 2010 1287 1319 1270 1296 0 -27.38(-2.07%)
Sep 29, 2010 1290 1338 1309 1324 0 -2.67(-0.20%)
Sep 28, 2010 1271 1335 1288 1326 0 -89.51(-6.32%)
Sep 27, 2010 1391 1459 1385 1416 0 -0.98(-0.07%)
Sep 24, 2010 1374 1434 1392 1417 0 +26.34(+1.89%)
Sep 23, 2010 1351 1414 1362 1391 0 +11.79(+0.86%)
Sep 22, 2010 1354 1409 1364 1379 0 -16.36(-1.17%)
Sep 21, 2010 1370 1423 1375 1395 0 -6.28(-0.45%)
Sep 20, 2010 1353 1410 1373 1401 0 +17.16(+1.24%)
Sep 17, 2010 1358 1402 1373 1384 0 -4.19(-0.30%)
Sep 15, 2010 1341 1398 1363 1388 0 +13.89(+1.01%)
Sep 14, 2010 1344 1394 1365 1375 0 +3.07(+0.22%)
Sep 13, 2010 1341 1382 1360 1372 0 +8.31(+0.61%)
Sep 10, 2010 1325 1374 1348 1363 0 +8.85(+0.65%)
Sep 09, 2010 1326 1369 1340 1354 0 +8.02(+0.60%)
Sep 08, 2010 1318 1366 1337 1346 0 +5.94(+0.44%)
Sep 07, 2010 1289 1359 1302 1340 0 +16.76(+1.27%)
Sep 03, 2010 1324 1324 1324 0 +6.72(+0.51%)
Sep 02, 2010 1263 1323 1287 1317 0 +23.53(+1.82%)
Sep 01, 2010 1246 1306 1268 1293 0 +35.20(+2.80%)
Aug 31, 2010 1229 1273 1238 1258 0 +5.14(+0.41%)
Aug 30, 2010 1244 1284 1250 1253 0 -20.20(-1.59%)
Aug 27, 2010 1241 1282 1246 1273 0 +15.62(+1.24%)
Aug 26, 2010 1240 1283 1249 1258 0 -7.67(-0.61%)
Aug 25, 2010 1213 1272 1236 1265 0 +10.53(+0.84%)
Aug 24, 2010 1236 1276 1237 1255 0 -21.50(-1.68%)
Aug 23, 2010 1255 1298 1267 1276 0 -3.38(-0.26%)
Aug 20, 2010 1251 1294 1258 1280 0 -9.31(-0.72%)
Aug 19, 2010 1275 1313 1273 1289 0 -20.50(-1.57%)
Aug 18, 2010 1281 1323 1300 1309 0 -2.31(-0.18%)
Aug 17, 2010 1276 1322 1291 1312 0 +12.74(+0.98%)
Aug 16, 2010 1260 1308 1280 1299 0 -3.46(-0.27%)
Aug 13, 2010 1274 1320 1285 1302 0 +2.97(+0.23%)
Aug 12, 2010 1242 1320 1268 1300 0 +16.02(+1.25%)
Aug 11, 2010 1275 1310 1274 1284 0 -43.42(-3.27%)
Aug 10, 2010 1299 1345 1308 1327 0 -8.87(-0.66%)
Aug 09, 2010 1289 1341 1308 1336 0 +22.00(+1.67%)
Aug 06, 2010 1273 1320 1278 1314 0 +4.81(+0.37%)
Aug 05, 2010 1260 1321 1283 1309 0 +12.57(+0.97%)
Aug 04, 2010 1270 1319 1280 1296 0 +0.80(+0.06%)
Aug 03, 2010 1266 1315 1275 1296 0 -0.29(-0.02%)
Aug 02, 2010 1253 1306 1276 1296 0 +25.59(+2.01%)
Jul 30, 2010 1236 1279 1241 1270 0 +7.06(+0.56%)
Jul 29, 2010 1256 1294 1241 1263 0 -18.04(-1.41%)
Jul 28, 2010 1253 1327 1256 1281 0 -47.95(-3.61%)
Jul 27, 2010 1298 1358 1319 1329 0 -9.25(-0.69%)
Jul 26, 2010 1292 1352 1314 1338 0 +19.42(+1.47%)
Jul 23, 2010 1283 1337 1298 1319 0 -3.29(-0.25%)
Jul 22, 2010 1286 1340 1300 1322 0 +21.17(+1.63%)
Jul 21, 2010 1293 1338 1289 1301 0 -12.04(-0.92%)
Jul 20, 2010 1279 1322 1290 1313 0 -7.33(-0.56%)
Jul 19, 2010 1275 1335 1293 1321 0 +7.51(+0.57%)
Jul 16, 2010 1294 1350 1302 1313 0 -30.40(-2.26%)
Jul 15, 2010 1318 1362 1323 1343 0 -13.17(-0.97%)
Jul 14, 2010 1306 1361 1325 1357 0 +16.32(+1.22%)
Jul 13, 2010 1295 1348 1318 1340 0 +25.33(+1.93%)
Jul 12, 2010 1292 1333 1305 1315 0 -12.89(-0.97%)
Jul 09, 2010 1287 1341 1301 1328 0 +8.39(+0.64%)
Jul 08, 2010 1295 1336 1297 1319 0 +4.69(+0.36%)
Jul 07, 2010 1266 1319 1282 1315 0 +18.80(+1.45%)
Jul 06, 2010 1266 1319 1280 1296 0 +11.00(+0.86%)
Jul 02, 2010 1256 1310 1265 1285 0 +9.51(+0.75%)
Jul 01, 2010 1252 1304 1255 1275 0 -10.78(-0.84%)
Jun 30, 2010 1254 1311 1273 1286 0 +3.33(+0.26%)
Jun 29, 2010 1258 1304 1269 1283 0 -32.22(-2.45%)
Jun 25, 2010 1277 1320 1279 1315 0 +24.23(+1.88%)
Jun 24, 2010 1242 1307 1264 1291 0 +6.77(+0.53%)
Jun 23, 2010 1244 1299 1254 1284 0 +5.40(+0.42%)
Jun 22, 2010 1241 1312 1246 1279 0 +2.44(+0.19%)
Jun 21, 2010 1249 1298 1257 1276 0 +16.74(+1.33%)
Jun 18, 2010 1227 1269 1243 1260 0 +7.22(+0.58%)
Jun 17, 2010 1228 1263 1232 1252 0 -1.57(-0.13%)
Jun 16, 2010 1225 1266 1238 1254 0 -7.68(-0.61%)
Jun 15, 2010 1212 1269 1229 1262 0 +27.42(+2.22%)
Jun 14, 2010 1205 1259 1226 1234 0 +4.51(+0.37%)
Jun 11, 2010 1204 1238 1195 1230 0 +10.30(+0.84%)
Jun 10, 2010 1176 1231 1190 1219 0 +30.50(+2.57%)
Jun 09, 2010 1151 1213 1166 1189 0 +15.02(+1.28%)
Jun 08, 2010 1187 1199 1151 1174 0 -5.15(-0.44%)
Jun 07, 2010 1181 1216 1172 1179 0 -30.84(-2.55%)
Jun 04, 2010 1188 1253 1203 1210 0 -54.16(-4.28%)
Jun 03, 2010 1226 1271 1245 1264 0 +8.58(+0.68%)
Jun 02, 2010 1205 1258 1225 1255 0 +25.90(+2.11%)
Jun 01, 2010 1210 1261 1226 1230 0 -24.07(-1.92%)
May 28, 2010 1254 1254 1254 0 +3.30(+0.26%)
May 27, 2010 1196 1257 1216 1250 0 +41.16(+3.40%)
May 26, 2010 1179 1237 1196 1209 0 +6.96(+0.58%)
May 25, 2010 1164 1216 1166 1202 0 -20.52(-1.68%)
May 24, 2010 1180 1244 1204 1223 0 +0.27(+0.02%)
May 21, 2010 1204 1234 1184 1222 0 +3.75(+0.31%)
May 20, 2010 1204 1255 1214 1219 0 -56.57(-4.44%)
May 19, 2010 1252 1296 1252 1275 0 -13.62(-1.06%)
May 18, 2010 1276 1324 1283 1289 0 -11.83(-0.91%)
May 17, 2010 1263 1312 1278 1301 0 +6.60(+0.51%)
May 14, 2010 1270 1312 1273 1294 0 -23.99(-1.82%)
May 13, 2010 1303 1339 1313 1318 0 -14.70(-1.10%)
May 12, 2010 1297 1342 1311 1333 0 +17.39(+1.32%)
May 11, 2010 1320 1333 1306 1315 0 -5.69(-0.43%)
May 10, 2010 1283 1330 1303 1321 0 +48.14(+3.78%)
May 07, 2010 1270 1309 1249 1273 0 +0.80(+0.06%)
May 06, 2010 1304 1351 1215 1272 0 -69.05(-5.15%)
May 05, 2010 1346 1360 1326 1341 0 -20.05(-1.47%)
May 04, 2010 1338 1388 1342 1361 0 -3.12(-0.23%)
May 03, 2010 1337 1379 1338 1364 0 +2.50(+0.18%)
Apr 30, 2010 1362 1396 1356 1362 0 -25.99(-1.87%)
Apr 29, 2010 1372 1395 1357 1388 0 +23.95(+1.76%)
Apr 28, 2010 1335 1377 1342 1364 0 -2.72(-0.20%)
Apr 27, 2010 1358 1406 1356 1367 0 -26.08(-1.87%)
Apr 26, 2010 1387 1430 1384 1393 0 -22.63(-1.60%)
Apr 23, 2010 1391 1432 1398 1415 0 -12.16(-0.85%)
Apr 22, 2010 1400 1442 1407 1427 0 -3.38(-0.24%)
Apr 21, 2010 1408 1449 1415 1431 0 -2.94(-0.21%)
Apr 20, 2010 1393 1449 1402 1434 0 +19.77(+1.40%)
Apr 19, 2010 1397 1449 1386 1414 0 -22.90(-1.59%)
Apr 16, 2010 1419 1459 1423 1437 0 -11.75(-0.81%)
Apr 15, 2010 1430 1469 1437 1449 0 -12.13(-0.83%)
Apr 14, 2010 1433 1473 1439 1461 0 +5.41(+0.37%)
Apr 13, 2010 1410 1465 1426 1455 0 +23.06(+1.61%)
Apr 12, 2010 1406 1447 1415 1432 0 +3.62(+0.25%)
Apr 09, 2010 1389 1446 1408 1429 0 +16.30(+1.15%)
Apr 08, 2010 1380 1425 1390 1412 0 +0.42(+0.03%)
Apr 07, 2010 1424 1435 1404 1412 0 -11.66(-0.82%)
Apr 06, 2010 1395 1445 1414 1424 0 -0.89(-0.06%)
Apr 05, 2010 1396 1438 1411 1425 0 +0.75(+0.05%)
Apr 01, 2010 1424 1424 1424 0 +5.13(+0.36%)
Mar 31, 2010 1413 1436 1401 1419 0 +5.54(+0.39%)
Mar 30, 2010 1414 1427 1403 1413 0 -1.14(-0.08%)
Mar 29, 2010 1406 1421 1396 1414 0 +16.26(+1.16%)
Mar 26, 2010 1377 1416 1387 1398 0 -13.98(-0.99%)
Mar 25, 2010 1390 1437 1405 1412 0 -5.57(-0.39%)
Mar 24, 2010 1393 1435 1410 1418 0 -10.10(-0.71%)
Mar 23, 2010 1391 1438 1410 1428 0 +6.85(+0.48%)
Mar 22, 2010 1367 1426 1385 1421 0 +22.76(+1.63%)
Mar 19, 2010 1371 1417 1383 1398 0 +1.93(+0.14%)
Mar 18, 2010 1396 1413 1381 1396 0 -3.51(-0.25%)
Mar 17, 2010 1375 1417 1391 1400 0 -2.21(-0.16%)
Mar 16, 2010 1359 1410 1374 1402 0 +18.28(+1.32%)
Mar 15, 2010 1345 1389 1362 1384 0 +21.21(+1.56%)
Mar 12, 2010 1337 1376 1346 1362 0 -5.28(-0.39%)
Mar 11, 2010 1323 1372 1339 1368 0 +11.73(+0.87%)
Mar 10, 2010 1312 1368 1332 1356 0 +15.34(+1.14%)
Mar 09, 2010 1303 1351 1321 1341 0 +8.10(+0.61%)
Mar 08, 2010 1343 1353 1324 1332 0 -12.36(-0.92%)
Mar 05, 2010 1307 1351 1323 1345 0 +8.23(+0.62%)
Mar 04, 2010 1314 1357 1324 1337 0 -7.34(-0.55%)
Mar 03, 2010 1306 1358 1322 1344 0 +17.79(+1.34%)
Mar 02, 2010 1288 1343 1310 1326 0 +13.70(+1.04%)
Mar 01, 2010 1257 1317 1278 1312 0 +29.54(+2.30%)
Feb 26, 2010 1244 1299 1267 1283 0 +11.92(+0.94%)
Feb 25, 2010 1228 1277 1248 1271 0 +1.51(+0.12%)
Feb 24, 2010 1229 1275 1247 1269 0 +15.61(+1.24%)
Feb 23, 2010 1245 1281 1247 1254 0 -23.75(-1.86%)
Feb 22, 2010 1259 1294 1267 1278 0 -8.79(-0.68%)
Feb 19, 2010 1264 1304 1277 1286 0 -9.25(-0.71%)
Feb 18, 2010 1268 1305 1280 1296 0 -1.26(-0.10%)
Feb 17, 2010 1247 1306 1269 1297 0 +22.00(+1.73%)
Feb 16, 2010 1231 1279 1251 1275 0 +21.51(+1.72%)
Feb 12, 2010 1253 1253 1253 0 -1.00(-0.08%)
Feb 11, 2010 1208 1258 1227 1254 0 +9.72(+0.78%)
Feb 10, 2010 1202 1259 1221 1245 0 +6.08(+0.49%)
Feb 09, 2010 1204 1254 1223 1239 0 +16.67(+1.36%)
Feb 08, 2010 1196 1242 1203 1222 0 -6.51(-0.53%)
Feb 05, 2010 1198 1242 1189 1228 0 +0.05(+0.00%)
Feb 04, 2010 1243 1290 1224 1228 0 -56.29(-4.38%)
Feb 03, 2010 1258 1311 1272 1285 0 -9.41(-0.73%)
Feb 02, 2010 1241 1297 1265 1294 0 +25.05(+1.97%)
Feb 01, 2010 1240 1283 1250 1269 0 +0.43(+0.03%)
Jan 29, 2010 1248 1289 1262 1269 0 -11.52(-0.90%)
Jan 28, 2010 1295 1301 1272 1280 0 -12.41(-0.96%)
Jan 27, 2010 1263 1305 1274 1293 0 -3.51(-0.27%)
Jan 26, 2010 1271 1312 1284 1296 0 +2.72(+0.21%)
Jan 25, 2010 1269 1314 1276 1293 0 +2.12(+0.16%)
Jan 22, 2010 1269 1320 1278 1291 0 -12.71(-0.97%)
Jan 21, 2010 1316 1326 1287 1304 0 -10.92(-0.83%)
Jan 20, 2010 1285 1329 1295 1315 0 -2.16(-0.16%)
Jan 19, 2010 1273 1331 1299 1317 0 +8.27(+0.63%)
Jan 15, 2010 1309 1309 1309 0 -25.90(-1.94%)
Jan 14, 2010 1286 1342 1308 1335 0 +21.18(+1.61%)
Jan 13, 2010 1285 1326 1276 1313 0 +31.08(+2.42%)
Jan 12, 2010 1250 1292 1267 1282 0 +1.25(+0.10%)
Jan 11, 2010 1233 1292 1256 1281 0 +18.86(+1.49%)
Jan 08, 2010 1222 1274 1244 1262 0 +6.80(+0.54%)
Jan 07, 2010 1218 1273 1238 1255 0 +3.03(+0.24%)
Jan 06, 2010 1240 1263 1228 1252 0 +12.44(+1.00%)
Jan 05, 2010 1231 1249 1220 1240 0 +10.74(+0.87%)
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.