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, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
Apr 02, 2018 12982 13137 11852 12029 0 -871.60(-6.76%)
Mar 29, 2018 12900 12900 12900 12900 0 +135.40(+1.06%)
Mar 28, 2018 12741 12960 12546 12765 0 +63.60(+0.50%)
Mar 27, 2018 12962 13047 12588 12701 0 -309.10(-2.38%)
Mar 26, 2018 12750 13051 12591 13010 0 +495.90(+3.96%)
Mar 23, 2018 12667 12866 12487 12515 0 -167.80(-1.32%)
Mar 22, 2018 12878 13159 12604 12682 0 -337.00(-2.59%)
Mar 21, 2018 13070 13274 12955 13019 0 -28.70(-0.22%)
Mar 20, 2018 12806 13263 12741 13048 0 +270.50(+2.12%)
Mar 19, 2018 12552 13048 12507 12778 0 +230.50(+1.84%)
Mar 16, 2018 12519 12837 12387 12547 0 +69.50(+0.56%)
Mar 15, 2018 12744 12855 12224 12478 0 -292.80(-2.29%)
Mar 14, 2018 12714 13323 12475 12770 0 +150.90(+1.20%)
Mar 13, 2018 12706 12733 12155 12620 0 +3.70(+0.03%)
Mar 12, 2018 13348 13588 12466 12616 0 -601.00(-4.55%)
Mar 09, 2018 13096 13346 12911 13217 0 -21.10(-0.16%)
Mar 08, 2018 12526 13260 12318 13238 0 +840.20(+6.78%)
Mar 07, 2018 12388 12403 12381 12398 0 +376.60(+3.13%)
Mar 06, 2018 12161 12375 11921 12021 0 -446.60(-3.58%)
Mar 05, 2018 12510 12892 12270 12468 0 -88.10(-0.70%)
Mar 02, 2018 10896 12798 10709 12556 0 +2107.70(+20.17%)
Mar 01, 2018 10734 10742 10149 10448 0 -237.40(-2.22%)
Feb 28, 2018 11101 11174 10670 10686 0 -437.60(-3.93%)
Feb 27, 2018 11209 11354 11090 11123 0 -53.10(-0.48%)
Feb 26, 2018 11071 11226 11038 11176 0 +111.40(+1.01%)
Feb 23, 2018 10939 11110 10756 11065 0 +188.60(+1.73%)
Feb 22, 2018 10713 11227 10681 10876 0 +179.90(+1.68%)
Feb 21, 2018 10313 11067 10312 10696 0 +363.40(+3.52%)
Feb 20, 2018 10321 10811 10246 10333 0 +26.50(+0.26%)
Feb 16, 2018 10306 10306 10306 10306 0 +136.90(+1.35%)
Feb 15, 2018 10625 10658 10031 10170 0 -200.10(-1.93%)
Feb 14, 2018 9091 10710 8797 10370 0 +966.76(+10.28%)
Feb 13, 2018 9400 9415 9348 9403 0 -351.31(-3.60%)
Feb 12, 2018 9315 9840 9137 9754 0 +480.76(+5.18%)
Feb 09, 2018 9349 9469 8655 9273 0 +5.18(+0.06%)
Feb 08, 2018 9682 9728 9158 9268 0 -247.74(-2.60%)
Feb 07, 2018 9922 9951 8753 9516 0 -257.99(-2.64%)
Feb 06, 2018 9942 10308 9079 9774 0 -677.36(-6.48%)
Feb 05, 2018 10766 11081 10027 10451 0 -365.80(-3.38%)
Feb 02, 2018 10767 12102 10302 10817 0 -102.10(-0.94%)
Feb 01, 2018 10266 11095 10201 10919 0 +575.90(+5.57%)
Jan 31, 2018 10361 10485 10213 10343 0 +109.40(+1.07%)
Jan 30, 2018 10054 10084 9829 10234 0 -18.90(-0.18%)
Jan 29, 2018 9881 10303 9879 10253 0 +393.82(+3.99%)
Jan 26, 2018 9853 10135 9631 9859 0 +39.53(+0.40%)
Jan 25, 2018 9511 9891 9363 9819 0 +269.24(+2.82%)
Jan 24, 2018 9785 9877 9455 9550 0 -209.25(-2.14%)
Jan 23, 2018 9568 9789 9339 9759 0 +155.58(+1.62%)
Jan 22, 2018 9238 10096 9066 9604 0 +517.87(+5.70%)
Jan 19, 2018 8837 9164 8822 9086 0 +205.76(+2.32%)
Jan 18, 2018 8777 8971 8634 8880 0 +83.33(+0.95%)
Jan 17, 2018 8881 8998 8681 8797 0 -55.00(-0.62%)
Jan 16, 2018 9282 9529 8730 8852 0 -277.27(-3.04%)
Jan 12, 2018 9129 9129 9129 9129 0 +262.68(+2.96%)
Jan 11, 2018 8680 8948 8622 8867 0 +144.33(+1.65%)
Jan 10, 2018 8707 8724 8280 8722 0 +116.83(+1.36%)
Jan 09, 2018 7490 8788 7474 8605 0 +1210.76(+16.37%)
Jan 08, 2018 7350 7433 7053 7395 0 -25.77(-0.35%)
Jan 05, 2018 7482 7561 7351 7420 0 -59.56(-0.80%)
Jan 04, 2018 7409 7547 7274 7480 0 +74.23(+1.00%)
Jan 03, 2018 7397 7600 7342 7406 0 +19.57(+0.26%)
Jan 02, 2018 7589 7628 7208 7386 0 -211.69(-2.79%)
Dec 29, 2017 7598 7598 7598 7598 0 -95.73(-1.24%)
Dec 28, 2017 7576 7867 7521 7694 0 +156.72(+2.08%)
Dec 27, 2017 7541 7543 7515 7537 0 -110.78(-1.45%)
Dec 26, 2017 7408 7698 7393 7648 0 +243.29(+3.29%)
Dec 22, 2017 7397 7797 7366 7404 0 +61.62(+0.84%)
Dec 21, 2017 7398 7440 7289 7343 0 -56.16(-0.76%)
Dec 20, 2017 7358 7470 7234 7399 0 +65.17(+0.89%)
Dec 19, 2017 7304 7446 7246 7334 0 +28.20(+0.39%)
Dec 18, 2017 7362 7492 7184 7305 0 +34.47(+0.47%)
Dec 15, 2017 7052 7343 7044 7271 0 +228.51(+3.24%)
Dec 14, 2017 7229 7389 6991 7042 0 -196.37(-2.71%)
Dec 13, 2017 6977 7268 6913 7239 0 +225.93(+3.22%)
Dec 12, 2017 7099 7176 6930 7013 0 -26.19(-0.37%)
Dec 11, 2017 6929 7177 6893 7039 0 +139.47(+2.02%)
Dec 08, 2017 7002 7056 6816 6900 0 -102.27(-1.46%)
Dec 07, 2017 6419 7059 6405 7002 0 +605.26(+9.46%)
Dec 06, 2017 6646 6670 6240 6397 0 -252.50(-3.80%)
Dec 05, 2017 6501 6727 6389 6649 0 +150.78(+2.32%)
Dec 04, 2017 6854 6969 6490 6498 0 -278.98(-4.12%)
Dec 01, 2017 6805 6877 6593 6777 0 -75.01(-1.09%)
Nov 30, 2017 6880 7028 6785 6852 0 -20.58(-0.30%)
Nov 29, 2017 6674 6986 6624 6873 0 +233.42(+3.52%)
Nov 28, 2017 6589 6707 6410 6640 0 +24.89(+0.38%)
Nov 27, 2017 6653 6732 6403 6615 0 -67.50(-1.01%)
Nov 24, 2017 6167 6712 6140 6682 0 +306.39(+4.81%)
Nov 22, 2017 6390 6400 6117 6376 0 -20.82(-0.33%)
Nov 21, 2017 5971 6410 5941 6397 0 +412.65(+6.90%)
Nov 20, 2017 5852 5993 5749 5984 0 +176.10(+3.03%)
Nov 17, 2017 5795 6054 5714 5808 0 -4.57(-0.08%)
Nov 16, 2017 5535 5917 5455 5812 0 +221.10(+3.95%)
Nov 15, 2017 5107 5607 5037 5591 0 +426.74(+8.26%)
Nov 14, 2017 4884 5221 4773 5165 0 +282.84(+5.79%)
Nov 13, 2017 5340 5376 4801 4882 0 +531.16(+12.21%)
Nov 10, 2017 4284 4490 4205 4351 0 +96.01(+2.26%)
Nov 09, 2017 4123 4360 4099 4255 0 +161.91(+3.96%)
Nov 08, 2017 3940 4269 3847 4093 0 +395.94(+10.71%)
Nov 07, 2017 3480 3768 3466 3697 0 +295.99(+8.70%)
Nov 06, 2017 3354 3537 3338 3401 0 +66.78(+2.00%)
Nov 03, 2017 3327 3352 3267 3334 0 +8.48(+0.26%)
Nov 02, 2017 3292 3367 3245 3325 0 +29.42(+0.89%)
Nov 01, 2017 3369 3405 3220 3296 0 -64.74(-1.93%)
Oct 31, 2017 3314 3400 3283 3361 0 +60.67(+1.84%)
Oct 30, 2017 3306 3370 3235 3300 0 +1.75(+0.05%)
Oct 27, 2017 3323 3382 3268 3298 0 -32.39(-0.97%)
Oct 26, 2017 3373 3413 3286 3331 0 -53.85(-1.59%)
Oct 25, 2017 3409 3447 3329 3385 0 -30.95(-0.91%)
Oct 24, 2017 3546 3556 3348 3416 0 -123.35(-3.49%)
Oct 23, 2017 3513 3630 3458 3539 0 +145.27(+4.28%)
Oct 20, 2017 3358 3422 3281 3394 0 +70.04(+2.11%)
Oct 19, 2017 3410 3412 3242 3324 0 -94.17(-2.76%)
Oct 18, 2017 3333 3441 3296 3418 0 +71.15(+2.13%)
Oct 17, 2017 3295 3367 3275 3347 0 +46.19(+1.40%)
Oct 16, 2017 3253 3355 3250 3300 0 +53.31(+1.64%)
Oct 13, 2017 3235 3283 3190 3247 0 +7.10(+0.22%)
Oct 12, 2017 3260 3269 3197 3240 0 -12.79(-0.39%)
Oct 11, 2017 3289 3327 3219 3253 0 -32.85(-1.00%)
Oct 10, 2017 3339 3389 3265 3286 0 -55.15(-1.65%)
Oct 09, 2017 3442 3450 3322 3341 0 -103.59(-3.01%)
Oct 06, 2017 3419 3455 3372 3444 0 +22.55(+0.66%)
Oct 05, 2017 3455 3469 3387 3422 0 -25.10(-0.73%)
Oct 04, 2017 3397 3461 3358 3447 0 +50.65(+1.49%)
Oct 03, 2017 3415 3450 3346 3396 0 -21.67(-0.63%)
Oct 02, 2017 3333 3425 3307 3418 0 +106.62(+3.22%)
Sep 29, 2017 3275 3340 3208 3311 0 +30.81(+0.94%)
Sep 28, 2017 3251 3338 3150 3281 0 +27.26(+0.84%)
Sep 27, 2017 3200 3291 3149 3253 0 +110.22(+3.51%)
Sep 26, 2017 3201 3238 3101 3143 0 -63.66(-1.99%)
Sep 25, 2017 3226 3287 3106 3207 0 +40.04(+1.26%)
Sep 22, 2017 3111 3203 3085 3167 0 +56.84(+1.83%)
Sep 21, 2017 3046 3125 3010 3110 0 +59.20(+1.94%)
Sep 20, 2017 3086 3132 3010 3051 0 -36.80(-1.19%)
Sep 19, 2017 3194 3207 3049 3087 0 -108.22(-3.39%)
Sep 18, 2017 3122 3238 3102 3196 0 +64.98(+2.08%)
Sep 15, 2017 3144 3153 3039 3131 0 -11.02(-0.35%)
Sep 14, 2017 3087 3153 3040 3142 0 +36.02(+1.16%)
Sep 13, 2017 3144 3190 3085 3106 0 -43.74(-1.39%)
Sep 12, 2017 3144 3172 3084 3149 0 +26.01(+0.83%)
Sep 11, 2017 3189 3212 3064 3123 0 -35.23(-1.12%)
Sep 08, 2017 3161 3217 3107 3159 0 -23.26(-0.73%)
Sep 07, 2017 3119 3229 3047 3182 0 +80.00(+2.58%)
Sep 06, 2017 3100 3126 3022 3102 0 -4.27(-0.14%)
Sep 05, 2017 3047 3128 3018 3106 0 +25.84(+0.84%)
Sep 01, 2017 3029 3102 2959 3080 0 +63.18(+2.09%)
Aug 31, 2017 2860 3057 2842 3017 0 +164.18(+5.75%)
Aug 30, 2017 2790 2878 2771 2853 0 +41.40(+1.47%)
Aug 29, 2017 2758 2871 2753 2812 0 +23.27(+0.83%)
Aug 28, 2017 2757 2806 2719 2788 0 +61.29(+2.25%)
Aug 25, 2017 2759 2777 2693 2727 0 -11.15(-0.41%)
Aug 24, 2017 2725 2783 2673 2738 0 +35.70(+1.32%)
Aug 23, 2017 2762 2814 2631 2702 0 -81.92(-2.94%)
Aug 22, 2017 2729 2829 2686 2784 0 +60.36(+2.22%)
Aug 21, 2017 2784 2798 2683 2724 0 -67.66(-2.42%)
Aug 18, 2017 2832 2848 2769 2792 0 -60.29(-2.11%)
Aug 17, 2017 2941 2975 2843 2852 0 -140.52(-4.70%)
Aug 16, 2017 3003 3022 2907 2992 0 -1.26(-0.04%)
Aug 15, 2017 2975 3024 2923 2994 0 +12.41(+0.42%)
Aug 14, 2017 2904 3009 2887 2981 0 +109.04(+3.80%)
Aug 11, 2017 2822 2910 2785 2872 0 +52.65(+1.87%)
Aug 10, 2017 2915 2915 2798 2820 0 -111.34(-3.80%)
Aug 09, 2017 3089 3195 2878 2931 0 -111.74(-3.67%)
Aug 08, 2017 3114 3200 3029 3043 0 -67.77(-2.18%)
Aug 07, 2017 3104 3162 3070 3110 0 +28.98(+0.94%)
Aug 04, 2017 3092 3140 3045 3082 0 -4.92(-0.16%)
Aug 03, 2017 3144 3169 3057 3086 0 -56.52(-1.80%)
Aug 02, 2017 3181 3203 3069 3143 0 -30.99(-0.98%)
Aug 01, 2017 3313 3348 3139 3174 0 -112.96(-3.44%)
Jul 31, 2017 3427 3473 3279 3287 0 -138.91(-4.05%)
Jul 28, 2017 3387 3445 3332 3426 0 +25.39(+0.75%)
Jul 27, 2017 3471 3511 3351 3400 0 -83.64(-2.40%)
Jul 26, 2017 3427 3509 3418 3484 0 +25.48(+0.74%)
Jul 25, 2017 3456 3497 3431 3459 0 +34.50(+1.01%)
Jul 24, 2017 3416 3532 3264 3424 0 +194.74(+6.03%)
Jul 21, 2017 3203 3296 3175 3229 0 +31.07(+0.97%)
Jul 20, 2017 3216 3257 3090 3198 0 +39.81(+1.26%)
Jul 19, 2017 3182 3211 3109 3158 0 +9.23(+0.29%)
Jul 18, 2017 3092 3196 3000 3149 0 +120.41(+3.98%)
Jul 17, 2017 3039 3074 3003 3029 0 -6.23(-0.21%)
Jul 14, 2017 3044 3074 3002 3035 0 -22.00(-0.72%)
Jul 13, 2017 3064 3082 2979 3057 0 -2.13(-0.07%)
Jul 12, 2017 3090 3104 3030 3059 0 -4.77(-0.16%)
Jul 11, 2017 2884 3078 2845 3064 0 +149.92(+5.14%)
Jul 10, 2017 2958 2986 2839 2914 0 -45.12(-1.52%)
Jul 07, 2017 2915 2968 2890 2959 0 +58.52(+2.02%)
Jul 06, 2017 2944 2972 2832 2901 0 -71.87(-2.42%)
Jul 05, 2017 2940 3021 2892 2972 0 +27.92(+0.95%)
Jul 03, 2017 2931 2966 2901 2945 0 +23.59(+0.81%)
Jun 30, 2017 2901 2947 2880 2921 0 +23.89(+0.82%)
Jun 29, 2017 2929 2963 2862 2897 0 -28.21(-0.96%)
Jun 28, 2017 2849 2942 2836 2925 0 +100.85(+3.57%)
Jun 27, 2017 2937 2951 2817 2824 0 -115.67(-3.93%)
Jun 26, 2017 2976 3015 2913 2940 0 -30.39(-1.02%)
Jun 23, 2017 2920 2995 2866 2971 0 +48.95(+1.68%)
Jun 22, 2017 2872 2970 2842 2922 0 +59.66(+2.08%)
Jun 21, 2017 2744 2872 2725 2862 0 +129.20(+4.73%)
Jun 20, 2017 2769 2854 2713 2733 0 -19.77(-0.72%)
Jun 19, 2017 2741 2807 2719 2752 0 +26.52(+0.97%)
Jun 16, 2017 2689 2750 2670 2726 0 +2.62(+0.10%)
Jun 15, 2017 2715 2769 2674 2723 0 -17.30(-0.63%)
Jun 14, 2017 2707 2757 2672 2741 0 +30.19(+1.11%)
Jun 13, 2017 2703 2753 2662 2710 0 +29.74(+1.11%)
Jun 12, 2017 2779 2810 2609 2681 0 -99.11(-3.57%)
Jun 09, 2017 2759 2863 2740 2780 0 +28.73(+1.04%)
Jun 08, 2017 2774 2806 2709 2751 0 -18.55(-0.67%)
Jun 07, 2017 2857 2885 2742 2770 0 -82.49(-2.89%)
Jun 06, 2017 2828 2873 2771 2852 0 -1.56(-0.05%)
Jun 05, 2017 2970 2991 2725 2854 0 -100.99(-3.42%)
Jun 02, 2017 2908 2982 2871 2955 0 +56.67(+1.96%)
Jun 01, 2017 2875 2924 2839 2898 0 +26.09(+0.91%)
May 31, 2017 2797 2881 2712 2872 0 +96.40(+3.47%)
May 30, 2017 2980 3021 2758 2776 0 -193.79(-6.53%)
May 26, 2017 3051 3058 2957 2969 0 -84.76(-2.78%)
May 25, 2017 3011 3066 2933 3054 0 +54.48(+1.82%)
May 24, 2017 2846 3009 2812 3000 0 +150.82(+5.29%)
May 23, 2017 2803 2866 2740 2849 0 +41.94(+1.49%)
May 22, 2017 2788 2829 2744 2807 0 +24.61(+0.88%)
May 19, 2017 2837 2889 2740 2782 0 -54.68(-1.93%)
May 18, 2017 2753 2860 2696 2837 0 +82.94(+3.01%)
May 17, 2017 2796 2819 2738 2754 0 -87.37(-3.07%)
May 16, 2017 2878 2895 2807 2841 0 -36.69(-1.27%)
May 15, 2017 2853 2901 2828 2878 0 +26.09(+0.91%)
May 12, 2017 2794 2885 2748 2852 0 +57.45(+2.06%)
May 11, 2017 2724 2828 2672 2794 0 +63.99(+2.34%)
May 10, 2017 2575 2800 2560 2730 0 +150.99(+5.85%)
May 09, 2017 2594 2661 2508 2579 0 -10.40(-0.40%)
May 08, 2017 2601 2715 2500 2590 0 +12.01(+0.47%)
May 05, 2017 2565 2586 2518 2578 0 +12.44(+0.48%)
May 04, 2017 2552 2576 2524 2565 0 +25.24(+0.99%)
May 03, 2017 2550 2599 2521 2540 0 -24.63(-0.96%)
May 02, 2017 2612 2617 2533 2565 0 -26.86(-1.04%)
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.