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 (%)
Sep 27, 2013 1070 1081 1057 1068 0 -24.99(-2.29%)
Sep 26, 2013 1091 1103 1086 1093 0 +4.32(+0.40%)
Sep 25, 2013 1103 1109 1085 1089 0 -16.13(-1.46%)
Sep 24, 2013 1104 1117 1101 1105 0 -3.66(-0.33%)
Sep 23, 2013 1110 1117 1101 1108 0 -8.40(-0.75%)
Sep 20, 2013 1113 1127 1110 1117 0 +2.53(+0.23%)
Sep 19, 2013 1110 1125 1110 1114 0 +4.82(+0.43%)
Sep 18, 2013 1103 1115 1095 1109 0 +5.23(+0.47%)
Sep 17, 2013 1101 1110 1098 1104 0 +5.14(+0.47%)
Sep 16, 2013 1100 1109 1090 1099 0 +6.39(+0.58%)
Sep 13, 2013 1090 1094 1083 1093 0 +5.54(+0.51%)
Sep 12, 2013 1088 1100 1084 1087 0 -1.47(-0.14%)
Sep 11, 2013 1093 1100 1082 1089 0 -7.12(-0.65%)
Sep 10, 2013 1086 1103 1082 1096 0 +11.51(+1.06%)
Sep 09, 2013 1079 1091 1071 1084 0 +4.86(+0.45%)
Sep 06, 2013 1077 1085 1068 1079 0 +1.94(+0.18%)
Sep 05, 2013 1071 1083 1069 1077 0 +4.04(+0.38%)
Sep 04, 2013 1065 1077 1060 1073 0 +8.39(+0.79%)
Sep 03, 2013 1077 1083 1056 1065 0 -1.38(-0.13%)
Aug 30, 2013 1066 1066 1066 0 -1.16(-0.11%)
Aug 29, 2013 1052 1072 1049 1068 0 +12.13(+1.15%)
Aug 28, 2013 1048 1063 1046 1055 0 +3.56(+0.34%)
Aug 27, 2013 1066 1073 1049 1052 0 -26.56(-2.46%)
Aug 26, 2013 1077 1085 1070 1078 0 +2.79(+0.26%)
Aug 23, 2013 1076 1080 1069 1076 0 +1.37(+0.13%)
Aug 22, 2013 1061 1076 1059 1074 0 +16.14(+1.53%)
Aug 21, 2013 1060 1068 1052 1058 0 -4.21(-0.40%)
Aug 20, 2013 1060 1072 1056 1062 0 +2.45(+0.23%)
Aug 19, 2013 1066 1072 1058 1060 0 -4.84(-0.45%)
Aug 16, 2013 1069 1075 1059 1065 0 -13.90(-1.29%)
Aug 15, 2013 1075 1088 1064 1079 0 -6.71(-0.62%)
Aug 14, 2013 1099 1103 1083 1085 0 -16.28(-1.48%)
Aug 13, 2013 1109 1112 1096 1102 0 -6.36(-0.57%)
Aug 12, 2013 1106 1117 1098 1108 0 -3.49(-0.31%)
Aug 09, 2013 1103 1120 1099 1111 0 +10.10(+0.92%)
Aug 08, 2013 1102 1107 1091 1101 0 +5.09(+0.46%)
Aug 07, 2013 1101 1109 1092 1096 0 -6.92(-0.63%)
Aug 06, 2013 1107 1116 1097 1103 0 -5.88(-0.53%)
Aug 05, 2013 1109 1119 1106 1109 0 -4.84(-0.43%)
Aug 02, 2013 1111 1125 1102 1114 0 +0.77(+0.07%)
Aug 01, 2013 1088 1125 1090 1113 0 +27.86(+2.57%)
Jul 31, 2013 1081 1102 1068 1085 0 +6.85(+0.64%)
Jul 30, 2013 1082 1091 1070 1078 0 +5.82(+0.54%)
Jul 29, 2013 1092 1099 1067 1073 0 +8.21(+0.77%)
Jul 26, 2013 1062 1072 1053 1064 0 +2.05(+0.19%)
Jul 25, 2013 1059 1069 1050 1062 0 +6.90(+0.65%)
Jul 24, 2013 1043 1063 1034 1055 0 +20.75(+2.01%)
Jul 23, 2013 1044 1048 1030 1035 0 -10.52(-1.01%)
Jul 22, 2013 1047 1053 1037 1045 0 +0.80(+0.08%)
Jul 19, 2013 1036 1048 1030 1044 0 +8.02(+0.77%)
Jul 18, 2013 1037 1046 1033 1036 0 +1.96(+0.19%)
Jul 17, 2013 1035 1042 1028 1034 0 +4.06(+0.39%)
Jul 16, 2013 1039 1044 1026 1030 0 -9.85(-0.95%)
Jul 15, 2013 1038 1048 1028 1040 0 +1.88(+0.18%)
Jul 12, 2013 1033 1044 1024 1038 0 +5.23(+0.51%)
Jul 11, 2013 1041 1047 1025 1033 0 -1.62(-0.16%)
Jul 10, 2013 1030 1038 1022 1035 0 +1.90(+0.18%)
Jul 09, 2013 1024 1035 1020 1033 0 +11.17(+1.09%)
Jul 08, 2013 1027 1031 1017 1022 0 -1.45(-0.14%)
Jul 05, 2013 1025 1028 1010 1023 0 +5.80(+0.57%)
Jul 03, 2013 1017 1017 1017 0 -3.54(-0.35%)
Jul 02, 2013 1025 1034 1014 1021 0 -6.56(-0.64%)
Jul 01, 2013 1017 1036 1011 1027 0 +14.43(+1.42%)
Jun 28, 2013 989.12 1024 983.95 1013 0 +40.60(+4.18%)
Jun 26, 2013 963.88 980.80 958.58 972.42 0 +13.15(+1.37%)
Jun 25, 2013 959.07 966.52 950.72 959.26 0 +4.95(+0.52%)
Jun 24, 2013 959.92 969.01 951.55 954.31 0 -12.56(-1.30%)
Jun 21, 2013 964.06 975.16 956.37 966.87 0 +7.62(+0.79%)
Jun 20, 2013 974.74 983.19 954.19 959.26 0 -25.08(-2.55%)
Jun 19, 2013 970.09 1009 957.62 984.34 0 +12.58(+1.29%)
Jun 18, 2013 962.75 974.98 952.52 971.76 0 +14.67(+1.53%)
Jun 17, 2013 964.26 971.60 951.37 957.09 0 -2.94(-0.31%)
Jun 14, 2013 960.62 976.99 953.18 960.03 0 +31.44(+3.39%)
Jun 13, 2013 915.12 952.72 902.42 928.59 0 -3.92(-0.42%)
Jun 12, 2013 961.73 972.58 913.57 932.51 0 -26.99(-2.81%)
Jun 11, 2013 956.50 967.34 949.88 959.50 0 -2.10(-0.22%)
Jun 10, 2013 951.80 967.18 945.36 961.60 0 +13.14(+1.38%)
Jun 07, 2013 936.64 955.35 931.32 948.47 0 +34.81(+3.81%)
Jun 06, 2013 906.51 917.73 898.42 913.66 0 +9.74(+1.08%)
Jun 05, 2013 901.83 917.50 894.40 903.92 0 -0.54(-0.06%)
Jun 04, 2013 909.64 920.61 895.27 904.46 0 -5.88(-0.65%)
Jun 03, 2013 907.54 917.45 890.91 910.35 0 -40.42(-4.25%)
May 31, 2013 946.98 960.17 940.92 950.77 0 +2.32(+0.24%)
May 30, 2013 942.72 953.30 932.95 948.44 0 +9.57(+1.02%)
May 29, 2013 938.24 948.14 921.83 938.88 0 -7.36(-0.78%)
May 28, 2013 950.85 958.06 944.15 946.23 0 +0.68(+0.07%)
May 24, 2013 945.55 945.55 945.55 0 +3.06(+0.32%)
May 23, 2013 932.59 948.66 928.27 942.49 0 +11.95(+1.28%)
May 22, 2013 942.37 948.95 924.93 930.54 0 -10.19(-1.08%)
May 21, 2013 939.28 947.98 934.43 940.73 0 +0.14(+0.01%)
May 20, 2013 930.15 950.65 922.50 940.59 0 +16.81(+1.82%)
May 17, 2013 921.41 930.96 910.75 923.78 0 +5.19(+0.56%)
May 16, 2013 902.54 925.94 896.86 918.59 0 +14.76(+1.63%)
May 15, 2013 903.51 909.01 894.63 903.83 0 -3.89(-0.43%)
May 13, 2013 900.29 919.97 893.66 907.72 0 -6.90(-0.75%)
May 10, 2013 905.84 920.72 899.25 914.62 0 +8.03(+0.89%)
May 09, 2013 894.16 914.48 890.50 906.59 0 +8.68(+0.97%)
May 08, 2013 886.85 906.39 884.17 897.91 0 +6.68(+0.75%)
May 07, 2013 891.54 898.28 884.78 891.23 0 +1.45(+0.16%)
May 06, 2013 897.84 901.53 883.10 889.78 0 -8.54(-0.95%)
May 03, 2013 893.12 907.65 884.54 898.32 0 +7.87(+0.88%)
May 02, 2013 876.04 893.98 872.86 890.45 0 +1.52(+0.17%)
May 01, 2013 905.78 908.58 883.81 888.93 0 -18.68(-2.06%)
Apr 30, 2013 919.42 921.22 903.22 907.61 0 -12.70(-1.38%)
Apr 29, 2013 911.87 924.01 903.26 920.31 0 +4.59(+0.50%)
Apr 26, 2013 912.52 920.41 906.58 915.72 0 +1.07(+0.12%)
Apr 25, 2013 906.52 935.55 898.77 914.65 0 +8.55(+0.94%)
Apr 24, 2013 916.35 918.59 900.49 906.10 0 -6.17(-0.68%)
Apr 23, 2013 906.50 919.51 901.74 912.27 0 +7.68(+0.85%)
Apr 22, 2013 907.13 923.17 897.88 904.59 0 +1.32(+0.15%)
Apr 19, 2013 905.10 911.29 890.25 903.27 0 +1.81(+0.20%)
Apr 18, 2013 893.74 907.84 886.78 901.47 0 +1.95(+0.22%)
Apr 17, 2013 897.01 907.65 888.10 899.52 0 -1.50(-0.17%)
Apr 16, 2013 892.85 906.36 886.36 901.03 0 +11.04(+1.24%)
Apr 15, 2013 905.54 911.28 885.34 889.99 0 -18.90(-2.08%)
Apr 12, 2013 902.18 912.59 895.47 908.89 0 +0.70(+0.08%)
Apr 11, 2013 899.08 916.43 891.14 908.19 0 +10.93(+1.22%)
Apr 10, 2013 889.93 900.26 886.73 897.25 0 +6.42(+0.72%)
Apr 09, 2013 887.60 899.95 882.21 890.83 0 +5.18(+0.58%)
Apr 08, 2013 878.39 890.69 871.94 885.65 0 +7.53(+0.86%)
Apr 05, 2013 872.32 886.46 868.88 878.12 0 -3.70(-0.42%)
Apr 04, 2013 888.70 895.32 879.12 881.82 0 -5.13(-0.58%)
Apr 03, 2013 891.24 899.51 877.13 886.95 0 -15.12(-1.68%)
Apr 02, 2013 907.19 915.52 894.21 902.08 0 -2.24(-0.25%)
Apr 01, 2013 912.92 920.67 897.65 904.32 0 -10.73(-1.17%)
Mar 28, 2013 915.05 915.05 915.05 0 +5.73(+0.63%)
Mar 27, 2013 907.12 913.56 896.62 909.33 0 -4.94(-0.54%)
Mar 26, 2013 906.42 919.94 901.19 914.26 0 +8.89(+0.98%)
Mar 25, 2013 908.66 912.04 896.56 905.38 0 -4.96(-0.54%)
Mar 22, 2013 911.63 916.52 904.15 910.33 0 -1.06(-0.12%)
Mar 21, 2013 907.53 917.65 903.21 911.39 0 -1.23(-0.14%)
Mar 20, 2013 907.27 925.45 899.51 912.62 0 +5.98(+0.66%)
Mar 19, 2013 902.85 911.63 890.88 906.64 0 +6.38(+0.71%)
Mar 18, 2013 896.34 907.43 885.68 900.26 0 -3.86(-0.43%)
Mar 15, 2013 903.64 913.44 895.67 904.12 0 +1.25(+0.14%)
Mar 14, 2013 894.49 910.26 889.56 902.87 0 +7.76(+0.87%)
Mar 13, 2013 899.58 902.82 887.77 895.11 0 -4.22(-0.47%)
Mar 12, 2013 890.67 903.62 885.26 899.33 0 +7.73(+0.87%)
Mar 11, 2013 883.01 896.65 875.96 891.60 0 +21.89(+2.52%)
Mar 08, 2013 866.89 877.88 855.39 869.71 0 +8.26(+0.96%)
Mar 07, 2013 871.07 881.57 853.37 861.46 0 -9.70(-1.11%)
Mar 06, 2013 875.04 885.01 861.03 871.15 0 -4.11(-0.47%)
Mar 05, 2013 862.18 885.67 858.66 875.27 0 +3.26(+0.37%)
Mar 04, 2013 849.27 875.94 847.17 872.01 0 +19.32(+2.27%)
Mar 01, 2013 841.06 858.84 837.16 852.68 0 +4.59(+0.54%)
Feb 28, 2013 846.99 854.75 842.95 848.09 0 +8.21(+0.98%)
Feb 27, 2013 833.38 846.76 829.48 839.88 0 +7.28(+0.87%)
Feb 26, 2013 839.34 845.09 825.85 832.60 0 +9.43(+1.15%)
Feb 22, 2013 820.39 844.67 814.84 823.17 0 +13.87(+1.71%)
Feb 21, 2013 809.35 816.16 802.78 809.30 0 -4.19(-0.52%)
Feb 20, 2013 820.79 825.71 810.09 813.49 0 +6.25(+0.77%)
Feb 15, 2013 807.23 807.23 807.23 0 -9.28(-1.14%)
Feb 14, 2013 840.20 831.27 807.13 816.51 0 -30.11(-3.56%)
Feb 13, 2013 860.51 895.03 826.24 846.62 0 -16.26(-1.88%)
Feb 12, 2013 865.52 887.52 851.98 862.88 0 -2.01(-0.23%)
Feb 11, 2013 847.42 871.11 838.50 864.89 0 +23.73(+2.82%)
Feb 08, 2013 833.51 846.86 830.66 841.16 0 +2.55(+0.30%)
Feb 07, 2013 827.80 847.18 819.47 838.62 0 +14.57(+1.77%)
Feb 06, 2013 863.12 873.29 817.48 824.05 0 -37.11(-4.31%)
Feb 04, 2013 864.89 872.23 856.49 861.16 0 -7.69(-0.88%)
Feb 01, 2013 863.76 873.86 860.46 868.85 0 +8.98(+1.04%)
Jan 31, 2013 857.76 865.72 853.56 859.87 0 -0.44(-0.05%)
Jan 30, 2013 856.26 875.59 849.97 860.31 0 +3.11(+0.36%)
Jan 29, 2013 851.70 861.83 848.54 857.20 0 +1.57(+0.18%)
Jan 28, 2013 862.62 867.55 848.17 855.63 0 -10.57(-1.22%)
Jan 25, 2013 851.40 869.67 847.39 866.20 0 +18.26(+2.15%)
Jan 24, 2013 850.48 857.09 839.75 847.94 0 -3.41(-0.40%)
Jan 23, 2013 856.67 863.94 846.59 851.35 0 -7.60(-0.89%)
Jan 22, 2013 848.72 864.14 841.67 858.95 0 +8.64(+1.02%)
Jan 18, 2013 850.31 850.31 850.31 0 +3.27(+0.39%)
Jan 17, 2013 853.61 862.08 844.77 847.03 0 -4.78(-0.56%)
Jan 16, 2013 852.93 865.72 844.91 851.81 0 -3.32(-0.39%)
Jan 15, 2013 845.91 863.17 838.55 855.13 0 +5.38(+0.63%)
Jan 14, 2013 848.72 858.95 834.92 849.75 0 -1.27(-0.15%)
Jan 12, 2013 861.20 865.23 835.39 851.01 0 +0.00(+0.00%)
Jan 11, 2013 861.20 865.23 835.39 851.01 0 -9.05(-1.05%)
Jan 10, 2013 869.09 874.36 856.05 860.07 0 -6.48(-0.75%)
Jan 09, 2013 848.69 877.08 841.42 866.55 0 +20.31(+2.40%)
Jan 08, 2013 847.42 853.31 838.88 846.24 0 -2.26(-0.27%)
Jan 07, 2013 847.63 856.66 842.02 848.50 0 -1.42(-0.17%)
Jan 04, 2013 848.17 854.88 841.31 849.92 0 +3.13(+0.37%)
Jan 03, 2013 832.89 851.49 828.89 846.80 0 +12.88(+1.54%)
Jan 02, 2013 817.33 835.32 805.76 833.91 0 +28.19(+3.50%)
Dec 31, 2012 805.73 805.73 805.73 0 +14.91(+1.89%)
Dec 28, 2012 792.88 800.25 787.87 790.82 0 -7.43(-0.93%)
Dec 27, 2012 797.98 803.95 786.28 798.24 0 -0.16(-0.02%)
Dec 26, 2012 812.41 814.63 795.70 798.41 0 -14.68(-1.81%)
Dec 24, 2012 813.09 813.09 813.09 0 -3.40(-0.42%)
Dec 21, 2012 810.85 823.09 802.43 816.49 0 -9.09(-1.10%)
Dec 20, 2012 821.94 832.40 815.92 825.57 0 +1.73(+0.21%)
Dec 19, 2012 827.36 832.00 818.46 823.84 0 -1.76(-0.21%)
Dec 18, 2012 807.54 830.09 802.02 825.60 0 +21.98(+2.74%)
Dec 17, 2012 802.38 810.52 794.00 803.62 0 +0.73(+0.09%)
Dec 14, 2012 792.60 809.69 790.13 802.88 0 +6.98(+0.88%)
Dec 13, 2012 809.14 816.07 790.71 795.90 0 -14.00(-1.73%)
Dec 12, 2012 817.42 821.44 802.36 809.90 0 -8.14(-0.99%)
Dec 11, 2012 806.83 823.73 803.85 818.04 0 +8.14(+1.01%)
Dec 10, 2012 786.73 817.22 785.75 809.90 0 +21.41(+2.71%)
Dec 07, 2012 789.44 797.91 776.91 788.49 0 +1.30(+0.17%)
Dec 06, 2012 782.63 791.65 778.12 787.19 0 +3.68(+0.47%)
Dec 05, 2012 781.92 788.64 775.57 783.51 0 +0.56(+0.07%)
Dec 04, 2012 777.78 788.84 773.12 782.96 0 +6.70(+0.86%)
Nov 30, 2012 779.79 784.93 769.16 776.26 0 -6.04(-0.77%)
Nov 29, 2012 779.65 793.38 773.36 782.29 0 +2.89(+0.37%)
Nov 28, 2012 768.98 782.49 761.25 779.40 0 +8.45(+1.10%)
Nov 27, 2012 774.29 780.13 765.72 770.95 0 -6.11(-0.79%)
Nov 26, 2012 779.83 783.78 768.20 777.06 0 -6.34(-0.81%)
Nov 24, 2012 779.26 791.01 776.69 783.40 0 +0.00(+0.00%)
Nov 23, 2012 779.26 791.01 776.69 783.40 0 +4.75(+0.61%)
Nov 21, 2012 778.65 778.65 778.65 0 -1.66(-0.21%)
Nov 20, 2012 786.88 794.30 774.89 780.31 0 -3.66(-0.47%)
Nov 19, 2012 779.82 792.45 776.21 783.97 0 +10.96(+1.42%)
Nov 16, 2012 770.76 778.74 763.00 773.00 0 +3.30(+0.43%)
Nov 15, 2012 774.72 779.43 761.98 769.71 0 -10.44(-1.34%)
Nov 14, 2012 783.84 799.76 770.99 780.15 0 -10.22(-1.29%)
Nov 13, 2012 789.26 800.00 782.87 790.37 0 -8.40(-1.05%)
Nov 12, 2012 807.87 815.63 794.15 798.77 0 -8.86(-1.10%)
Nov 09, 2012 799.89 817.51 794.04 807.63 0 +1.54(+0.19%)
Nov 08, 2012 838.76 842.34 794.63 806.09 0 -31.60(-3.77%)
Nov 07, 2012 832.02 860.08 818.04 837.69 0 +1.76(+0.21%)
Nov 06, 2012 843.57 848.10 832.43 835.92 0 -6.15(-0.73%)
Nov 05, 2012 837.81 850.72 834.74 842.08 0 +1.60(+0.19%)
Nov 02, 2012 851.15 855.52 836.99 840.48 0 -8.13(-0.96%)
Nov 01, 2012 837.31 853.63 834.49 848.62 0 +12.47(+1.49%)
Oct 31, 2012 836.08 843.79 828.76 836.15 0 -4.11(-0.49%)
Oct 26, 2012 840.25 840.25 840.25 0 -10.20(-1.20%)
Oct 25, 2012 847.55 860.67 841.82 850.46 0 +5.75(+0.68%)
Oct 24, 2012 839.91 857.24 823.91 844.70 0 +1.81(+0.22%)
Oct 23, 2012 841.70 853.25 831.86 842.89 0 -10.33(-1.21%)
Oct 19, 2012 875.47 878.04 850.69 853.22 0 -24.34(-2.77%)
Oct 18, 2012 889.35 891.16 873.32 877.55 0 -9.08(-1.02%)
Oct 17, 2012 885.29 893.67 879.89 886.63 0 +2.91(+0.33%)
Oct 16, 2012 883.50 889.83 874.58 883.72 0 +3.99(+0.45%)
Oct 15, 2012 872.50 886.70 866.39 879.73 0 -0.15(-0.02%)
Oct 12, 2012 868.62 891.95 860.75 879.88 0 +9.68(+1.11%)
Oct 11, 2012 880.65 890.67 865.51 870.20 0 -2.24(-0.26%)
Oct 10, 2012 883.29 888.92 866.08 872.44 0 -11.03(-1.25%)
Oct 09, 2012 897.08 902.12 877.55 883.47 0 -17.69(-1.96%)
Oct 08, 2012 892.19 907.65 886.65 901.16 0 +4.32(+0.48%)
Oct 06, 2012 898.23 905.57 891.06 896.83 0 +0.00(+0.00%)
Oct 05, 2012 896.77 905.57 891.06 896.83 0 -0.53(-0.06%)
Oct 04, 2012 895.24 905.62 887.49 897.36 0 +5.67(+0.64%)
Oct 03, 2012 887.63 901.64 881.67 891.69 0 +6.53(+0.74%)
Oct 02, 2012 883.01 896.00 873.12 885.16 0 +7.18(+0.82%)
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.