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, 2012 1005 1291 1276 1280 0 -9.01(-0.70%)
Apr 27, 2012 1016 1303 1284 1289 0 +5.23(+0.41%)
Apr 26, 2012 1019 1313 1276 1283 0 -8.87(-0.69%)
Apr 25, 2012 995.52 1297 1260 1292 0 +28.39(+2.25%)
Apr 24, 2012 978.96 1265 1248 1264 0 +9.31(+0.74%)
Apr 23, 2012 982.63 1264 1241 1255 0 -14.82(-1.17%)
Apr 20, 2012 996.82 1282 1264 1269 0 +0.23(+0.02%)
Apr 19, 2012 999.47 1283 1258 1269 0 -0.77(-0.06%)
Apr 18, 2012 989.01 1278 1244 1270 0 +3.09(+0.24%)
Apr 17, 2012 992.65 1289 1261 1267 0 +3.11(+0.25%)
Apr 16, 2012 991.57 1275 1248 1264 0 -1.27(-0.10%)
Apr 13, 2012 991.37 1286 1259 1265 0 -7.97(-0.63%)
Apr 12, 2012 1010 1294 1269 1273 0 -6.91(-0.54%)
Apr 11, 2012 997.51 1292 1268 1280 0 +17.69(+1.40%)
Apr 10, 2012 1018 1302 1257 1262 0 -29.34(-2.27%)
Apr 09, 2012 1027 1307 1285 1292 0 -26.02(-1.97%)
Apr 05, 2012 1041 1330 1312 1318 0 -2.65(-0.20%)
Apr 04, 2012 1047 1332 1313 1320 0 -14.97(-1.12%)
Apr 03, 2012 1074 1355 1326 1335 0 -15.73(-1.16%)
Apr 02, 2012 1066 1361 1338 1351 0 -0.46(-0.03%)
Mar 30, 2012 1070 1371 1336 1351 0 +3.42(+0.25%)
Mar 29, 2012 1069 1354 1327 1348 0 -10.51(-0.77%)
Mar 28, 2012 1073 1369 1341 1359 0 +8.38(+0.62%)
Mar 27, 2012 1086 1373 1343 1350 0 -8.42(-0.62%)
Mar 26, 2012 1065 1366 1340 1359 0 +24.61(+1.84%)
Mar 23, 2012 1059 1348 1326 1334 0 -7.75(-0.58%)
Mar 22, 2012 1052 1349 1318 1342 0 -2.02(-0.15%)
Mar 21, 2012 1057 1364 1320 1344 0 +8.80(+0.66%)
Mar 20, 2012 1055 1344 1330 1335 0 -2.55(-0.19%)
Mar 19, 2012 1052 1347 1321 1337 0 +9.29(+0.70%)
Mar 16, 2012 1014 1352 1287 1328 0 +31.12(+2.40%)
Mar 15, 2012 985.97 1309 1250 1297 0 +32.90(+2.60%)
Mar 14, 2012 986.29 1269 1254 1264 0 +2.99(+0.24%)
Mar 13, 2012 971.81 1267 1245 1261 0 +12.28(+0.98%)
Mar 12, 2012 1253 1260 1243 1249 0 -6.19(-0.49%)
Mar 09, 2012 984.27 1270 1240 1255 0 +2.41(+0.19%)
Mar 08, 2012 958.26 1265 1231 1253 0 +27.53(+2.25%)
Mar 07, 2012 934.40 1231 1207 1225 0 +13.27(+1.10%)
Mar 06, 2012 932.41 1221 1196 1212 0 -12.37(-1.01%)
Mar 05, 2012 955.62 1247 1220 1224 0 -19.52(-1.57%)
Mar 02, 2012 969.80 1261 1237 1244 0 -5.10(-0.41%)
Mar 01, 2012 960.58 1258 1224 1249 0 +12.39(+1.00%)
Feb 29, 2012 974.64 1264 1235 1236 0 -8.26(-0.66%)
Feb 28, 2012 974.47 1260 1237 1245 0 -9.68(-0.77%)
Feb 27, 2012 959.84 1261 1227 1254 0 +11.84(+0.95%)
Feb 24, 2012 965.72 1252 1233 1243 0 -1.04(-0.08%)
Feb 23, 2012 949.04 1247 1216 1244 0 +18.40(+1.50%)
Feb 22, 2012 951.55 1240 1216 1225 0 -6.06(-0.49%)
Feb 21, 2012 976.10 1262 1222 1231 0 -21.16(-1.69%)
Feb 17, 2012 1252 1252 1252 0 -24.31(-1.90%)
Feb 16, 2012 976.53 1280 1249 1277 0 +20.95(+1.67%)
Feb 15, 2012 986.21 1277 1249 1256 0 -7.18(-0.57%)
Feb 14, 2012 969.71 1289 1238 1263 0 +13.04(+1.04%)
Feb 13, 2012 960.26 1256 1228 1250 0 +22.45(+1.83%)
Feb 10, 2012 955.56 1240 1218 1227 0 -17.04(-1.37%)
Feb 09, 2012 983.74 1272 1233 1245 0 -18.95(-1.50%)
Feb 08, 2012 993.22 1302 1255 1263 0 -15.04(-1.18%)
Feb 07, 2012 1015 1297 1272 1278 0 -11.36(-0.88%)
Feb 06, 2012 1012 1299 1280 1290 0 +0.12(+0.01%)
Feb 03, 2012 999.74 1294 1270 1290 0 +21.49(+1.69%)
Feb 02, 2012 1009 1297 1257 1268 0 -20.01(-1.55%)
Feb 01, 2012 981.36 1298 1253 1288 0 +29.97(+2.38%)
Jan 31, 2012 1260 1272 1237 1258 0 +3.03(+0.24%)
Jan 30, 2012 1262 1273 1242 1255 0 -16.33(-1.28%)
Jan 27, 2012 1270 1282 1258 1272 0 -1.45(-0.11%)
Jan 26, 2012 1008 1296 1264 1273 0 -6.10(-0.48%)
Jan 25, 2012 1231 1285 1224 1279 0 +40.17(+3.24%)
Jan 24, 2012 960.29 1252 1231 1239 0 -1.70(-0.14%)
Jan 23, 2012 960.67 1252 1230 1241 0 +0.23(+0.02%)
Jan 20, 2012 959.25 1256 1224 1240 0 -6.19(-0.50%)
Jan 19, 2012 958.92 1267 1226 1247 0 +10.75(+0.87%)
Jan 18, 2012 957.00 1248 1220 1236 0 +5.23(+0.42%)
Jan 17, 2012 974.80 1268 1222 1231 0 -17.48(-1.40%)
Jan 13, 2012 1248 1248 1248 0 -4.52(-0.36%)
Jan 12, 2012 968.23 1257 1225 1253 0 +10.62(+0.86%)
Jan 11, 2012 947.43 1252 1214 1242 0 +12.40(+1.01%)
Jan 10, 2012 956.03 1245 1206 1230 0 +1.90(+0.15%)
Jan 09, 2012 922.44 1242 1191 1228 0 +34.29(+2.87%)
Jan 06, 2012 934.97 1219 1184 1193 0 -15.17(-1.26%)
Jan 05, 2012 929.75 1216 1199 1209 0 -3.72(-0.31%)
Jan 04, 2012 944.31 1229 1201 1212 0 -5.55(-0.46%)
Dec 30, 2011 927.08 1224 1199 1218 0 -7.48(-0.61%)
Dec 29, 2011 914.50 1235 1185 1225 0 +32.73(+2.74%)
Dec 28, 2011 925.24 1207 1184 1193 0 -5.83(-0.49%)
Dec 27, 2011 911.89 1210 1176 1198 0 +4.41(+0.37%)
Dec 23, 2011 1194 1194 1194 0 +22.88(+1.95%)
Dec 21, 2011 889.04 1178 1157 1171 0 +0.37(+0.03%)
Dec 20, 2011 876.33 1175 1147 1171 0 +24.34(+2.12%)
Dec 19, 2011 846.45 1158 1115 1146 0 +23.06(+2.05%)
Dec 16, 2011 844.02 1135 1110 1123 0 +13.33(+1.20%)
Dec 15, 2011 829.69 1133 1097 1110 0 +21.46(+1.97%)
Dec 14, 2011 814.71 1100 1080 1089 0 -7.91(-0.72%)
Dec 13, 2011 825.96 1108 1088 1097 0 +0.86(+0.08%)
Dec 12, 2011 822.22 1111 1086 1096 0 -1.56(-0.14%)
Dec 09, 2011 812.01 1106 1085 1097 0 +12.88(+1.19%)
Dec 08, 2011 829.29 1115 1081 1084 0 -27.78(-2.50%)
Dec 07, 2011 820.00 1122 1085 1112 0 +12.42(+1.13%)
Dec 06, 2011 819.11 1113 1091 1100 0 +5.52(+0.50%)
Dec 05, 2011 804.04 1106 1072 1094 0 +28.52(+2.68%)
Dec 02, 2011 812.39 1095 1059 1066 0 -7.86(-0.73%)
Dec 01, 2011 796.33 1090 1070 1074 0 -1.89(-0.18%)
Nov 30, 2011 789.41 1088 1053 1075 0 +24.62(+2.34%)
Nov 29, 2011 796.86 1085 1031 1051 0 -27.34(-2.54%)
Nov 28, 2011 793.58 1095 1066 1078 0 +25.88(+2.46%)
Nov 25, 2011 771.63 1062 1046 1052 0 -1.92(-0.18%)
Nov 23, 2011 1054 1054 1054 0 -25.21(-2.34%)
Nov 22, 2011 803.25 1090 1072 1079 0 -3.30(-0.30%)
Nov 21, 2011 806.11 1105 1069 1083 0 -18.54(-1.68%)
Nov 18, 2011 836.97 1117 1097 1101 0 -7.93(-0.71%)
Nov 17, 2011 828.00 1119 1091 1109 0 +3.03(+0.27%)
Nov 16, 2011 831.40 1123 1102 1106 0 -10.36(-0.93%)
Nov 15, 2011 843.13 1129 1101 1116 0 -8.08(-0.72%)
Nov 14, 2011 861.14 1145 1115 1125 0 -17.78(-1.56%)
Nov 11, 2011 856.77 1145 1128 1142 0 +17.58(+1.56%)
Nov 10, 2011 855.05 1142 1115 1125 0 +5.14(+0.46%)
Nov 09, 2011 866.06 1151 1115 1120 0 -41.83(-3.60%)
Nov 08, 2011 889.76 1181 1145 1161 0 +1.54(+0.13%)
Nov 07, 2011 879.16 1172 1139 1160 0 +0.15(+0.01%)
Nov 04, 2011 883.38 1174 1138 1160 0 -5.81(-0.50%)
Nov 03, 2011 883.63 1176 1147 1166 0 +9.57(+0.83%)
Nov 02, 2011 878.85 1173 1140 1156 0 +9.79(+0.85%)
Nov 01, 2011 860.87 1172 1136 1146 0 -25.30(-2.16%)
Oct 31, 2011 892.79 1184 1158 1172 0 -11.75(-0.99%)
Oct 28, 2011 868.83 1189 1141 1183 0 +26.82(+2.32%)
Oct 27, 2011 866.86 1179 1126 1156 0 +46.17(+4.16%)
Oct 26, 2011 835.30 1123 1083 1110 0 +3.40(+0.31%)
Oct 25, 2011 847.53 1135 1100 1107 0 -23.83(-2.11%)
Oct 24, 2011 834.50 1136 1105 1131 0 +19.97(+1.80%)
Oct 21, 2011 811.73 1117 1082 1111 0 +34.92(+3.25%)
Oct 20, 2011 806.46 1092 1058 1076 0 -9.22(-0.85%)
Oct 19, 2011 824.89 1115 1073 1085 0 -13.58(-1.24%)
Oct 18, 2011 907.76 1120 1080 1099 0 -80.11(-6.80%)
Oct 17, 2011 904.80 1201 1172 1179 0 -16.39(-1.37%)
Oct 14, 2011 915.79 1205 1175 1195 0 +9.97(+0.84%)
Oct 13, 2011 911.30 1197 1173 1185 0 -9.32(-0.78%)
Oct 12, 2011 931.68 1224 1183 1194 0 -6.37(-0.53%)
Oct 11, 2011 918.03 1214 1191 1201 0 -1.56(-0.13%)
Oct 10, 2011 911.22 1206 1181 1202 0 +34.00(+2.91%)
Oct 07, 2011 902.22 1192 1164 1168 0 -10.54(-0.89%)
Oct 06, 2011 886.86 1186 1161 1179 0 +25.99(+2.25%)
Oct 05, 2011 862.06 1159 1130 1153 0 +13.53(+1.19%)
Oct 04, 2011 830.17 1141 1098 1139 0 +19.49(+1.74%)
Oct 03, 2011 873.60 1166 1117 1120 0 -42.49(-3.66%)
Sep 30, 2011 884.78 1181 1151 1162 0 -9.23(-0.79%)
Sep 29, 2011 906.27 1190 1151 1172 0 +3.84(+0.33%)
Sep 28, 2011 912.34 1202 1166 1168 0 -19.61(-1.65%)
Sep 27, 2011 896.68 1205 1168 1187 0 +33.27(+2.88%)
Sep 26, 2011 863.64 1163 1116 1154 0 +21.32(+1.88%)
Sep 23, 2011 811.77 1135 1083 1133 0 +39.48(+3.61%)
Sep 22, 2011 826.04 1121 1081 1093 0 -33.47(-2.97%)
Sep 21, 2011 879.74 1164 1123 1127 0 -26.95(-2.34%)
Sep 20, 2011 874.21 1174 1136 1154 0 -39.04(-3.27%)
Sep 19, 2011 830.07 1208 1181 1193 0 -14.12(-1.17%)
Sep 16, 2011 950.09 1222 1199 1207 0 -2.72(-0.22%)
Sep 15, 2011 953.92 1226 1198 1210 0 +2.91(+0.24%)
Sep 14, 2011 935.28 1221 1189 1207 0 +12.53(+1.05%)
Sep 13, 2011 935.63 1212 1182 1194 0 -5.95(-0.50%)
Sep 12, 2011 937.01 1212 1182 1200 0 -12.22(-1.01%)
Sep 09, 2011 977.40 1249 1203 1212 0 -37.08(-2.97%)
Sep 08, 2011 1019 1298 1244 1249 0 -47.25(-3.64%)
Sep 07, 2011 1008 1309 1266 1297 0 +34.45(+2.73%)
Sep 06, 2011 973.45 1266 1233 1262 0 -5.20(-0.41%)
Sep 02, 2011 1267 1267 1267 0 -38.09(-2.92%)
Sep 01, 2011 1052 1339 1299 1306 0 -9.76(-0.74%)
Aug 31, 2011 1041 1330 1297 1315 0 +17.85(+1.38%)
Aug 30, 2011 1018 1305 1272 1297 0 +11.67(+0.91%)
Aug 29, 2011 993.45 1288 1253 1286 0 +35.29(+2.82%)
Aug 26, 2011 957.62 1257 1197 1250 0 +20.45(+1.66%)
Aug 25, 2011 997.78 1269 1222 1230 0 -24.30(-1.94%)
Aug 24, 2011 996.59 1275 1235 1254 0 +9.40(+0.76%)
Aug 23, 2011 958.22 1248 1210 1245 0 +35.25(+2.91%)
Aug 22, 2011 982.42 1254 1205 1210 0 -11.79(-0.97%)
Aug 19, 2011 958.62 1250 1207 1221 0 -11.81(-0.96%)
Aug 18, 2011 977.69 1255 1210 1233 0 -28.15(-2.23%)
Aug 17, 2011 1020 1298 1253 1261 0 -3.03(-0.24%)
Aug 16, 2011 1018 1287 1251 1264 0 -28.29(-2.19%)
Aug 15, 2011 1289 1298 1273 1293 0 +18.73(+1.47%)
Aug 12, 2011 1002 1287 1250 1274 0 +9.13(+0.72%)
Aug 11, 2011 959.69 1278 1213 1265 0 +46.37(+3.81%)
Aug 10, 2011 981.84 1269 1206 1219 0 -45.74(-3.62%)
Aug 09, 2011 1228 1268 1197 1264 0 +49.75(+4.10%)
Aug 08, 2011 965.54 1265 1191 1215 0 -57.05(-4.49%)
Aug 05, 2011 1011 1303 1239 1272 0 -8.61(-0.67%)
Aug 04, 2011 1064 1337 1277 1280 0 -55.74(-4.17%)
Aug 03, 2011 1076 1361 1279 1336 0 -5.63(-0.42%)
Aug 02, 2011 1117 1399 1337 1342 0 -34.77(-2.53%)
Aug 01, 2011 1144 1413 1361 1376 0 -11.73(-0.85%)
Jul 29, 2011 1133 1406 1372 1388 0 -16.62(-1.18%)
Jul 28, 2011 1154 1434 1394 1405 0 -16.90(-1.19%)
Jul 27, 2011 1196 1474 1397 1422 0 -33.56(-2.31%)
Jul 26, 2011 1205 1473 1451 1455 0 -4.12(-0.28%)
Jul 25, 2011 1205 1475 1454 1459 0 -10.24(-0.70%)
Jul 22, 2011 1216 1485 1466 1469 0 -14.78(-1.00%)
Jul 21, 2011 1481 1495 1469 1484 0 +15.24(+1.04%)
Jul 20, 2011 1214 1484 1457 1469 0 -9.90(-0.67%)
Jul 19, 2011 1209 1490 1465 1479 0 +8.80(+0.60%)
Jul 18, 2011 1204 1486 1450 1470 0 -3.38(-0.23%)
Jul 15, 2011 1200 1478 1448 1474 0 +6.79(+0.46%)
Jul 14, 2011 1223 1492 1461 1467 0 -14.43(-0.97%)
Jul 13, 2011 1214 1500 1466 1481 0 +9.74(+0.66%)
Jul 12, 2011 1201 1491 1462 1471 0 +1.78(+0.12%)
Jul 11, 2011 1209 1495 1453 1470 0 -10.96(-0.74%)
Jul 08, 2011 1195 1489 1450 1481 0 +11.57(+0.79%)
Jul 07, 2011 1204 1482 1458 1469 0 +7.67(+0.52%)
Jul 06, 2011 1209 1481 1452 1461 0 +0.51(+0.03%)
Jul 05, 2011 1222 1489 1448 1461 0 -26.01(-1.75%)
Jul 01, 2011 1487 1487 1487 0 +11.24(+0.76%)
Jun 30, 2011 1208 1488 1463 1476 0 +8.52(+0.58%)
Jun 29, 2011 1205 1479 1455 1467 0 -0.44(-0.03%)
Jun 28, 2011 1180 1473 1438 1468 0 +27.88(+1.94%)
Jun 27, 2011 1168 1453 1421 1440 0 +10.00(+0.70%)
Jun 24, 2011 1172 1444 1415 1430 0 -0.70(-0.05%)
Jun 23, 2011 1161 1436 1402 1430 0 +0.04(+0.00%)
Jun 22, 2011 1172 1443 1419 1430 0 -8.41(-0.58%)
Jun 21, 2011 1159 1444 1413 1439 0 +24.96(+1.77%)
Jun 20, 2011 1145 1425 1399 1414 0 +11.59(+0.83%)
Jun 17, 2011 1149 1424 1388 1402 0 -1.40(-0.10%)
Jun 16, 2011 1152 1430 1385 1404 0 -13.07(-0.92%)
Jun 15, 2011 1142 1434 1397 1417 0 -0.41(-0.03%)
Jun 14, 2011 1158 1433 1410 1417 0 +4.54(+0.32%)
Jun 13, 2011 1147 1428 1401 1413 0 +3.44(+0.24%)
Jun 10, 2011 1158 1434 1402 1409 0 -13.66(-0.96%)
Jun 09, 2011 1145 1432 1399 1423 0 +32.37(+2.33%)
Jun 08, 2011 1142 1411 1384 1390 0 -20.74(-1.47%)
Jun 07, 2011 1133 1427 1385 1411 0 +23.90(+1.72%)
Jun 06, 2011 1136 1407 1377 1387 0 -12.28(-0.88%)
Jun 03, 2011 1134 1410 1391 1399 0 +41.63(+3.07%)
May 24, 2011 1095 1369 1344 1358 0 +1.34(+0.10%)
May 23, 2011 1105 1373 1348 1357 0 -26.27(-1.90%)
May 20, 2011 1113 1395 1369 1383 0 +7.69(+0.56%)
May 19, 2011 1121 1394 1363 1375 0 -11.53(-0.83%)
May 18, 2011 1118 1395 1373 1387 0 +3.85(+0.28%)
May 17, 2011 1121 1394 1372 1383 0 -4.51(-0.33%)
May 16, 2011 1120 1405 1373 1387 0 +4.45(+0.32%)
May 13, 2011 1129 1403 1371 1383 0 -1.49(-0.11%)
May 12, 2011 1111 1390 1363 1384 0 +9.91(+0.72%)
May 11, 2011 1118 1392 1364 1374 0 -12.73(-0.92%)
May 10, 2011 1118 1395 1366 1387 0 +11.79(+0.86%)
May 09, 2011 1109 1387 1348 1375 0 +18.54(+1.37%)
May 06, 2011 1096 1369 1348 1357 0 +10.25(+0.76%)
May 05, 2011 1084 1364 1334 1347 0 -6.05(-0.45%)
May 04, 2011 1103 1374 1345 1353 0 -18.97(-1.38%)
May 03, 2011 1113 1384 1362 1372 0 -7.31(-0.53%)
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.