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, 2020 3124 3219 3059 3080 0 -83.18(-2.63%)
Apr 29, 2020 3208 3253 3118 3163 0 +5.36(+0.17%)
Apr 28, 2020 3204 3222 3121 3158 0 -19.26(-0.61%)
Apr 27, 2020 3096 3209 3057 3177 0 +121.17(+3.96%)
Apr 24, 2020 3046 3092 2994 3056 0 +28.49(+0.94%)
Apr 23, 2020 3039 3114 2996 3028 0 +5.76(+0.19%)
Apr 22, 2020 3040 3074 2972 3022 0 +64.08(+2.17%)
Apr 21, 2020 3026 3072 2928 2958 0 -125.28(-4.06%)
Apr 20, 2020 3005 3185 2962 3083 0 +52.59(+1.74%)
Apr 17, 2020 2935 3046 2907 3030 0 +135.82(+4.69%)
Apr 16, 2020 2906 2971 2845 2895 0 +6.55(+0.23%)
Apr 15, 2020 2953 2985 2812 2888 0 -96.93(-3.25%)
Apr 14, 2020 2947 3033 2899 2985 0 +92.68(+3.20%)
Apr 13, 2020 2914 2957 2767 2892 0 -21.79(-0.75%)
Apr 09, 2020 2903 2982 2851 2914 0 +35.86(+1.25%)
Apr 08, 2020 2776 2935 2720 2878 0 +134.57(+4.90%)
Apr 07, 2020 2854 2962 2702 2744 0 -64.99(-2.31%)
Apr 06, 2020 2672 2857 2669 2809 0 +196.24(+7.51%)
Apr 03, 2020 2649 2739 2563 2612 0 -43.19(-1.63%)
Apr 02, 2020 2670 2768 2577 2656 0 -35.74(-1.33%)
Apr 01, 2020 2675 2769 2590 2691 0 -63.24(-2.30%)
Mar 31, 2020 2742 2793 2655 2755 0 -13.45(-0.49%)
Mar 30, 2020 2642 2827 2633 2768 0 +111.86(+4.21%)
Mar 27, 2020 2620 2723 2535 2656 0 -40.52(-1.50%)
Mar 26, 2020 2581 2740 2563 2697 0 +116.53(+4.52%)
Mar 25, 2020 2606 2724 2508 2580 0 -22.02(-0.85%)
Mar 24, 2020 2573 2688 2469 2602 0 +136.19(+5.52%)
Mar 23, 2020 2549 2570 2409 2466 0 -25.04(-1.01%)
Mar 20, 2020 2645 2681 2424 2491 0 -122.12(-4.67%)
Mar 19, 2020 2396 2840 2368 2613 0 +176.77(+7.26%)
Mar 18, 2020 2344 2518 2188 2436 0 -20.84(-0.85%)
Mar 17, 2020 2279 2551 2199 2457 0 +205.42(+9.12%)
Mar 16, 2020 2231 2434 2114 2252 0 -303.37(-11.87%)
Mar 13, 2020 2624 2674 2335 2555 0 +42.84(+1.71%)
Mar 12, 2020 2342 2570 2216 2512 0 -80.71(-3.11%)
Mar 11, 2020 2675 2776 2540 2593 0 -194.82(-6.99%)
Mar 10, 2020 2880 2919 2617 2788 0 +33.63(+1.22%)
Mar 09, 2020 2786 2887 2636 2754 0 -243.32(-8.12%)
Mar 06, 2020 2970 3109 2932 2998 0 -66.23(-2.16%)
Mar 05, 2020 3014 3124 2972 3064 0 -26.95(-0.87%)
Mar 04, 2020 3015 3158 2975 3091 0 +144.64(+4.91%)
Mar 03, 2020 3015 3151 2868 2946 0 -63.71(-2.12%)
Mar 02, 2020 3102 3129 2940 3010 0 -75.84(-2.46%)
Feb 28, 2020 2818 3128 2746 3086 0 +10.59(+0.34%)
Feb 27, 2020 3134 3233 2974 3075 0 -126.79(-3.96%)
Feb 26, 2020 3332 3376 3161 3202 0 -101.24(-3.06%)
Feb 25, 2020 3376 3392 3238 3303 0 -51.06(-1.52%)
Feb 24, 2020 3352 3425 3219 3354 0 -153.15(-4.37%)
Feb 21, 2020 3504 3564 3459 3507 0 -18.37(-0.52%)
Feb 20, 2020 3418 3557 3371 3526 0 +103.41(+3.02%)
Feb 19, 2020 3348 3444 3315 3422 0 +85.60(+2.57%)
Feb 18, 2020 3443 3470 3320 3337 0 -118.62(-3.43%)
Feb 14, 2020 3452 3537 3372 3455 0 +23.11(+0.67%)
Feb 13, 2020 3485 3525 3410 3432 0 -70.54(-2.01%)
Feb 12, 2020 3417 3580 3381 3503 0 +131.41(+3.90%)
Feb 11, 2020 3458 3476 3308 3371 0 -41.99(-1.23%)
Feb 10, 2020 3389 3494 3336 3413 0 -28.36(-0.82%)
Feb 07, 2020 3426 3485 3386 3442 0 -7.32(-0.21%)
Feb 06, 2020 3445 3498 3393 3449 0 -4.97(-0.14%)
Feb 05, 2020 3375 3513 3354 3454 0 +115.17(+3.45%)
Feb 04, 2020 3309 3437 3276 3339 0 +49.57(+1.51%)
Feb 03, 2020 3191 3320 3160 3289 0 +196.50(+6.35%)
Jan 31, 2020 3130 3140 3045 3093 0 -54.42(-1.73%)
Jan 30, 2020 3164 3200 3085 3147 0 -30.24(-0.95%)
Jan 29, 2020 3142 3225 3110 3177 0 +31.69(+1.01%)
Jan 28, 2020 3088 3189 3075 3146 0 +83.66(+2.73%)
Jan 27, 2020 3110 3151 3022 3062 0 -143.69(-4.48%)
Jan 24, 2020 3269 3295 3118 3206 0 -64.70(-1.98%)
Jan 23, 2020 3274 3325 3200 3270 0 -34.70(-1.05%)
Jan 22, 2020 3372 3428 3287 3305 0 -46.74(-1.39%)
Jan 21, 2020 3365 3447 3293 3352 0 -19.93(-0.59%)
Jan 17, 2020 3516 3549 3322 3372 0 -136.61(-3.89%)
Jan 16, 2020 3451 3555 3408 3508 0 +52.88(+1.53%)
Jan 15, 2020 3561 3714 3360 3456 0 -509.19(-12.84%)
Jan 14, 2020 3869 4029 3828 3965 0 +89.53(+2.31%)
Jan 13, 2020 3986 4014 3641 3875 0 +83.06(+2.19%)
Jan 10, 2020 3281 3809 3268 3792 0 +623.78(+19.69%)
Jan 09, 2020 3201 3216 3121 3168 0 -19.14(-0.60%)
Jan 08, 2020 3138 3226 3096 3188 0 +56.13(+1.79%)
Jan 07, 2020 3117 3151 3052 3131 0 +23.89(+0.77%)
Jan 06, 2020 3033 3139 2974 3108 0 +43.12(+1.41%)
Jan 03, 2020 3043 3092 2980 3064 0 -25.72(-0.83%)
Jan 02, 2020 3220 3237 3044 3090 0 -102.51(-3.21%)
Dec 31, 2019 3094 3227 3074 3193 0 +95.13(+3.07%)
Dec 30, 2019 3164 3212 3043 3097 0 -59.63(-1.89%)
Dec 27, 2019 3170 3224 3103 3157 0 -14.35(-0.45%)
Dec 26, 2019 3197 3238 3137 3171 0 -24.33(-0.76%)
Dec 24, 2019 3147 3214 3113 3196 0 +61.08(+1.95%)
Dec 23, 2019 3079 3188 3047 3135 0 +66.05(+2.15%)
Dec 20, 2019 3111 3132 3019 3069 0 -27.10(-0.88%)
Dec 19, 2019 3050 3125 3006 3096 0 +48.29(+1.58%)
Dec 18, 2019 3075 3139 3021 3047 0 -24.93(-0.81%)
Dec 17, 2019 2995 3084 2949 3072 0 +73.36(+2.45%)
Dec 16, 2019 3082 3118 2983 2999 0 -71.08(-2.32%)
Dec 13, 2019 3154 3176 3037 3070 0 -69.20(-2.20%)
Dec 12, 2019 3111 3194 3075 3139 0 +26.68(+0.86%)
Dec 11, 2019 3222 3278 3090 3113 0 -94.45(-2.95%)
Dec 10, 2019 3274 3316 3152 3207 0 -65.56(-2.00%)
Dec 09, 2019 3025 3305 2995 3273 0 +311.62(+10.52%)
Dec 06, 2019 2891 3058 2863 2961 0 +89.08(+3.10%)
Dec 05, 2019 2904 2955 2851 2872 0 -40.10(-1.38%)
Dec 04, 2019 2841 2937 2767 2912 0 +94.47(+3.35%)
Dec 03, 2019 2757 2850 2699 2818 0 +0.12(+0.00%)
Dec 02, 2019 2919 2939 2789 2817 0 -100.56(-3.45%)
Nov 29, 2019 2909 2973 2866 2918 0 -8.51(-0.29%)
Nov 27, 2019 2941 3017 2899 2927 0 +0.15(+0.01%)
Nov 26, 2019 3030 3064 2890 2926 0 -109.62(-3.61%)
Nov 25, 2019 3024 3119 2995 3036 0 +23.14(+0.77%)
Nov 22, 2019 2915 3043 2855 3013 0 +114.85(+3.96%)
Nov 21, 2019 2913 2997 2796 2898 0 -27.36(-0.94%)
Nov 20, 2019 2751 2959 2716 2925 0 +182.15(+6.64%)
Nov 19, 2019 2734 2774 2687 2743 0 +25.09(+0.92%)
Nov 18, 2019 2915 2930 2659 2718 0 -203.14(-6.95%)
Nov 15, 2019 2906 2936 2867 2921 0 +22.99(+0.79%)
Nov 14, 2019 2955 2980 2876 2898 0 -73.29(-2.47%)
Nov 13, 2019 3007 3031 2891 2972 0 -58.13(-1.92%)
Nov 12, 2019 3107 3156 3006 3030 0 -76.68(-2.47%)
Nov 11, 2019 3235 3299 3024 3106 0 +99.40(+3.31%)
Nov 08, 2019 2835 3030 2790 3007 0 +163.93(+5.77%)
Nov 07, 2019 2841 2996 2783 2843 0 +102.72(+3.75%)
Nov 06, 2019 2784 2811 2695 2740 0 -49.73(-1.78%)
Nov 05, 2019 2796 2839 2752 2790 0 -14.66(-0.52%)
Nov 04, 2019 2805 2862 2775 2805 0 +3.26(+0.12%)
Nov 01, 2019 2678 2835 2649 2801 0 +126.40(+4.73%)
Oct 31, 2019 2717 2731 2618 2675 0 -65.76(-2.40%)
Oct 30, 2019 2778 2803 2696 2741 0 -24.67(-0.89%)
Oct 29, 2019 2761 2813 2715 2766 0 -5.82(-0.21%)
Oct 28, 2019 2648 2813 2625 2771 0 +150.24(+5.73%)
Oct 25, 2019 2563 2649 2539 2621 0 +41.41(+1.61%)
Oct 24, 2019 2640 2668 2550 2580 0 -52.83(-2.01%)
Oct 23, 2019 2718 2795 2581 2632 0 -102.78(-3.76%)
Oct 22, 2019 2781 2826 2680 2735 0 -68.20(-2.43%)
Oct 21, 2019 2703 2851 2690 2803 0 +154.44(+5.83%)
Oct 18, 2019 2712 2738 2577 2649 0 -80.12(-2.94%)
Oct 17, 2019 2682 2748 2652 2729 0 +51.86(+1.94%)
Oct 16, 2019 2640 2710 2599 2677 0 +14.87(+0.56%)
Oct 15, 2019 2516 2711 2434 2662 0 +145.33(+5.77%)
Oct 14, 2019 2660 2670 2490 2517 0 -147.11(-5.52%)
Oct 11, 2019 2577 2699 2562 2664 0 +112.20(+4.40%)
Oct 10, 2019 2622 2627 2505 2552 0 -67.26(-2.57%)
Oct 09, 2019 2571 2629 2546 2619 0 +57.86(+2.26%)
Oct 08, 2019 2651 2699 2538 2561 0 -245.30(-8.74%)
Oct 07, 2019 2882 2921 2798 2807 0 -74.36(-2.58%)
Oct 04, 2019 2798 2899 2780 2881 0 +87.10(+3.12%)
Oct 03, 2019 2678 2799 2627 2794 0 +102.20(+3.80%)
Oct 02, 2019 2772 2818 2659 2692 0 -126.94(-4.50%)
Oct 01, 2019 2810 2916 2777 2819 0 +21.52(+0.77%)
Sep 30, 2019 2746 2850 2724 2797 0 +43.95(+1.60%)
Sep 27, 2019 2726 2835 2701 2753 0 +39.81(+1.47%)
Sep 26, 2019 2814 2853 2620 2713 0 -126.77(-4.46%)
Sep 25, 2019 2804 2890 2759 2840 0 +30.65(+1.09%)
Sep 24, 2019 2948 2975 2712 2810 0 -141.31(-4.79%)
Sep 23, 2019 3055 3103 2925 2951 0 -103.89(-3.40%)
Sep 20, 2019 3035 3176 3007 3055 0 +19.88(+0.66%)
Sep 19, 2019 3027 3068 2973 3035 0 +12.75(+0.42%)
Sep 18, 2019 3079 3117 2971 3022 0 -74.38(-2.40%)
Sep 17, 2019 3157 3196 3033 3096 0 -59.40(-1.88%)
Sep 16, 2019 3052 3206 3004 3156 0 +124.37(+4.10%)
Sep 13, 2019 3028 3077 2957 3032 0 +21.52(+0.71%)
Sep 12, 2019 3048 3099 2948 3010 0 -15.28(-0.51%)
Sep 11, 2019 3008 3101 2920 3025 0 +11.68(+0.39%)
Sep 10, 2019 2796 3067 2750 3014 0 +246.39(+8.90%)
Sep 09, 2019 2658 2778 2610 2767 0 +110.64(+4.16%)
Sep 06, 2019 2715 2736 2649 2657 0 -50.43(-1.86%)
Sep 05, 2019 2660 2733 2642 2707 0 +58.07(+2.19%)
Sep 04, 2019 2670 2688 2633 2649 0 +4.10(+0.16%)
Sep 03, 2019 2702 2715 2605 2645 0 -80.31(-2.95%)
Aug 30, 2019 2678 2741 2672 2725 0 +24.25(+0.90%)
Aug 29, 2019 2732 2760 2626 2701 0 -9.63(-0.36%)
Aug 28, 2019 2633 2735 2596 2711 0 +65.88(+2.49%)
Aug 27, 2019 2723 2787 2629 2645 0 -48.18(-1.79%)
Aug 26, 2019 2677 2753 2663 2693 0 +23.73(+0.89%)
Aug 23, 2019 2679 2720 2616 2669 0 -8.35(-0.31%)
Aug 22, 2019 2694 2716 2651 2677 0 -13.97(-0.52%)
Aug 21, 2019 2710 2740 2634 2691 0 -8.74(-0.32%)
Aug 20, 2019 2779 2791 2686 2700 0 -87.52(-3.14%)
Aug 19, 2019 2841 2858 2750 2788 0 -25.34(-0.90%)
Aug 16, 2019 2816 2851 2752 2813 0 +13.06(+0.47%)
Aug 15, 2019 2861 2903 2750 2800 0 -65.73(-2.29%)
Aug 14, 2019 2855 2891 2691 2866 0 -19.28(-0.67%)
Aug 13, 2019 2830 2928 2795 2885 0 +43.26(+1.52%)
Aug 12, 2019 3022 3065 2796 2842 0 -258.86(-8.35%)
Aug 09, 2019 2772 3126 2706 3101 0 -1006.23(-24.50%)
Aug 08, 2019 4046 4170 4012 4107 0 +78.30(+1.94%)
Aug 07, 2019 3964 4068 3883 4028 0 +16.45(+0.41%)
Aug 06, 2019 4041 4117 3901 4012 0 +19.32(+0.48%)
Aug 05, 2019 4207 4251 3962 3993 0 -279.07(-6.53%)
Aug 02, 2019 4270 4321 4171 4272 0 -7.98(-0.19%)
Aug 01, 2019 4130 4316 4056 4280 0 +296.76(+7.45%)
Jul 31, 2019 4078 4100 3924 3983 0 -93.26(-2.29%)
Jul 30, 2019 4036 4091 3927 4076 0 +17.34(+0.43%)
Jul 29, 2019 4308 4327 4023 4059 0 -199.77(-4.69%)
Jul 26, 2019 4117 4288 4062 4259 0 +134.52(+3.26%)
Jul 25, 2019 4345 4383 3960 4124 0 -256.82(-5.86%)
Jul 24, 2019 4366 4417 4336 4381 0 +2.66(+0.06%)
Jul 23, 2019 4398 4414 4334 4378 0 -21.64(-0.49%)
Jul 22, 2019 4349 4449 4315 4400 0 +39.52(+0.91%)
Jul 19, 2019 4380 4397 4336 4360 0 -14.58(-0.33%)
Jul 18, 2019 4375 4423 4332 4375 0 +0.92(+0.02%)
Jul 17, 2019 4448 4478 4359 4374 0 -59.17(-1.33%)
Jul 16, 2019 4509 4571 4402 4433 0 -74.70(-1.66%)
Jul 15, 2019 4533 4601 4437 4508 0 -40.95(-0.90%)
Jul 12, 2019 4535 4574 4452 4549 0 +22.20(+0.49%)
Jul 11, 2019 4705 4712 4462 4527 0 -163.57(-3.49%)
Jul 10, 2019 4710 4727 4600 4690 0 -9.97(-0.21%)
Jul 09, 2019 4615 4716 4564 4700 0 +76.94(+1.66%)
Jul 08, 2019 4715 4764 4569 4623 0 -115.61(-2.44%)
Jul 05, 2019 4848 4923 4703 4739 0 -129.12(-2.65%)
Jul 03, 2019 4876 4942 4828 4868 0 +9.43(+0.19%)
Jul 02, 2019 4830 4871 4725 4859 0 +31.65(+0.66%)
Jul 01, 2019 4839 4966 4757 4827 0 +29.72(+0.62%)
Jun 28, 2019 4686 4816 4644 4797 0 +102.85(+2.19%)
Jun 27, 2019 4558 4709 4549 4694 0 +169.04(+3.74%)
Jun 26, 2019 4686 4757 4492 4525 0 -149.06(-3.19%)
Jun 25, 2019 4639 4813 4550 4674 0 +72.31(+1.57%)
Jun 24, 2019 4723 4754 4536 4602 0 -115.12(-2.44%)
Jun 21, 2019 4790 4818 4653 4717 0 -68.59(-1.43%)
Jun 20, 2019 4796 4945 4741 4786 0 +21.50(+0.45%)
Jun 19, 2019 4735 4831 4690 4764 0 +41.08(+0.87%)
Jun 18, 2019 4561 4768 4548 4723 0 +171.94(+3.78%)
Jun 17, 2019 4622 4676 4475 4551 0 -22.46(-0.49%)
Jun 14, 2019 4665 4688 4513 4574 0 -79.41(-1.71%)
Jun 13, 2019 4634 4696 4573 4653 0 +31.26(+0.68%)
Jun 12, 2019 4571 4631 4486 4622 0 +46.78(+1.02%)
Jun 11, 2019 4605 4632 4506 4575 0 +11.46(+0.25%)
Jun 10, 2019 4541 4635 4513 4564 0 +43.57(+0.96%)
Jun 07, 2019 4533 4578 4470 4520 0 +0.04(+0.00%)
Jun 06, 2019 4564 4651 4404 4520 0 -56.18(-1.23%)
Jun 05, 2019 4524 4623 4469 4576 0 +91.17(+2.03%)
Jun 04, 2019 4634 4702 4434 4485 0 -188.98(-4.04%)
Jun 03, 2019 4420 4796 4396 4674 0 +412.73(+9.69%)
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%)
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.