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, 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%)
Oct 01, 2012 875.38 885.25 866.01 877.98 0 +8.40(+0.97%)
Sep 28, 2012 874.70 878.29 858.08 869.58 0 -6.56(-0.75%)
Sep 27, 2012 875.38 884.44 868.84 876.14 0 +1.87(+0.21%)
Sep 26, 2012 891.13 896.45 871.07 874.27 0 -19.62(-2.19%)
Sep 25, 2012 905.14 909.29 889.12 893.89 0 -5.97(-0.66%)
Sep 24, 2012 897.09 919.70 889.79 899.86 0 +1.55(+0.17%)
Sep 21, 2012 912.34 916.51 893.32 898.31 0 -6.88(-0.76%)
Sep 20, 2012 903.94 913.14 893.56 905.19 0 -0.87(-0.10%)
Sep 19, 2012 902.31 915.38 897.89 906.06 0 +3.13(+0.35%)
Sep 18, 2012 892.15 906.53 887.15 902.93 0 +8.98(+1.00%)
Sep 17, 2012 889.34 898.52 880.96 893.95 0 +5.29(+0.60%)
Sep 14, 2012 878.90 895.61 873.76 888.66 0 +7.94(+0.90%)
Sep 13, 2012 873.69 889.26 861.52 880.73 0 +6.18(+0.71%)
Sep 12, 2012 876.22 887.25 867.32 874.55 0 -4.62(-0.52%)
Sep 11, 2012 880.46 884.59 868.03 879.16 0 +2.55(+0.29%)
Sep 10, 2012 896.81 902.34 871.86 876.61 0 -22.34(-2.48%)
Sep 07, 2012 902.51 911.46 890.46 898.95 0 -3.38(-0.38%)
Sep 06, 2012 894.36 913.71 887.60 902.34 0 +15.42(+1.74%)
Sep 05, 2012 889.49 899.58 877.35 886.92 0 -6.82(-0.76%)
Sep 04, 2012 887.26 899.82 881.78 893.74 0 +4.95(+0.56%)
Aug 31, 2012 888.79 888.79 888.79 0 -6.16(-0.69%)
Aug 30, 2012 884.11 907.48 877.78 894.95 0 +8.75(+0.99%)
Aug 29, 2012 887.54 898.03 875.14 886.20 0 -15.12(-1.68%)
Aug 27, 2012 903.14 911.14 893.93 901.31 0 -1.59(-0.18%)
Aug 24, 2012 897.65 909.83 887.32 902.91 0 +4.40(+0.49%)
Aug 23, 2012 901.80 910.71 893.74 898.50 0 -5.17(-0.57%)
Aug 22, 2012 896.44 908.57 893.36 903.67 0 +1.33(+0.15%)
Aug 21, 2012 903.24 913.69 898.68 902.34 0 +0.13(+0.01%)
Aug 20, 2012 897.14 905.39 890.55 902.21 0 +1.09(+0.12%)
Aug 17, 2012 905.48 912.51 894.44 901.11 0 -4.60(-0.51%)
Aug 16, 2012 905.87 913.55 898.61 905.71 0 -2.96(-0.33%)
Aug 15, 2012 902.43 913.55 895.45 908.67 0 +5.60(+0.62%)
Aug 14, 2012 901.13 912.53 893.46 903.07 0 +9.05(+1.01%)
Aug 13, 2012 893.94 906.37 884.53 894.02 0 +14.00(+1.59%)
Aug 11, 2012 879.97 891.92 872.52 880.03 0 +0.00(+0.00%)
Aug 10, 2012 879.97 891.92 872.52 880.03 0 -4.97(-0.56%)
Aug 09, 2012 876.66 892.60 871.56 884.99 0 -1.05(-0.12%)
Aug 08, 2012 877.41 897.13 871.85 886.04 0 -2.80(-0.31%)
Aug 07, 2012 842.82 893.04 836.30 888.84 0 -2.78(-0.31%)
Aug 06, 2012 892.83 899.98 882.45 891.62 0 -0.18(-0.02%)
Aug 03, 2012 901.69 908.24 881.43 891.79 0 +4.35(+0.49%)
Aug 02, 2012 898.28 907.26 870.49 887.44 0 -19.35(-2.13%)
Aug 01, 2012 904.23 939.15 877.22 906.79 0 +2.51(+0.28%)
Jul 31, 2012 907.74 921.95 898.87 904.28 0 -2.13(-0.23%)
Jul 30, 2012 924.11 931.01 896.57 906.41 0 -26.04(-2.79%)
Jul 27, 2012 931.00 940.86 907.36 932.45 0 +9.85(+1.07%)
Jul 26, 2012 919.04 930.34 905.98 922.60 0 +17.37(+1.92%)
Jul 25, 2012 901.18 909.38 887.57 905.23 0 +8.68(+0.97%)
Jul 24, 2012 907.87 932.32 888.00 896.55 0 -86.42(-8.79%)
Jul 23, 2012 984.92 998.58 965.35 982.98 0 -23.40(-2.33%)
Jul 20, 2012 1014 1023 996.03 1006 0 -19.57(-1.91%)
Jul 19, 2012 1022 1034 1015 1026 0 +8.80(+0.87%)
Jul 18, 2012 1005 1035 995.57 1017 0 +7.97(+0.79%)
Jul 17, 2012 990.10 1019 981.32 1009 0 +20.04(+2.03%)
Jul 16, 2012 981.37 997.75 968.23 989.14 0 +5.70(+0.58%)
Jul 14, 2012 985.82 1007 977.43 983.44 0 +0.00(+0.00%)
Jul 13, 2012 985.82 1007 977.43 983.44 0 -7.00(-0.71%)
Jul 12, 2012 984.19 995.67 968.09 990.43 0 +0.61(+0.06%)
Jul 11, 2012 986.48 1004 977.63 989.82 0 +1.05(+0.11%)
Jul 10, 2012 1018 1026 982.77 988.77 0 -22.66(-2.24%)
Jul 09, 2012 1007 1021 995.87 1011 0 +3.56(+0.35%)
Jul 06, 2012 1009 1017 997.16 1008 0 -9.71(-0.95%)
Jul 05, 2012 1018 1028 1003 1018 0 +11.81(+1.17%)
Jul 03, 2012 1006 1006 1006 0 -0.91(-0.09%)
Jul 02, 2012 1021 1029 997.56 1007 0 -292.07(-22.49%)
Jun 30, 2012 1030 1311 1287 1299 0 -0.65(-0.05%)
Jun 29, 2012 1030 1311 1287 1299 0 +14.90(+1.16%)
Jun 28, 2012 1013 1301 1271 1284 0 -9.10(-0.70%)
Jun 27, 2012 1009 1300 1274 1294 0 +18.25(+1.43%)
Jun 26, 2012 983.85 1289 1253 1275 0 +13.11(+1.04%)
Jun 25, 2012 995.28 1277 1257 1262 0 -17.49(-1.37%)
Jun 22, 2012 984.15 1288 1253 1280 0 +29.88(+2.39%)
Jun 21, 2012 1280 1282 1246 1250 0 -30.08(-2.35%)
Jun 20, 2012 991.74 1289 1260 1280 0 +11.96(+0.94%)
Jun 19, 2012 1266 1278 1255 1268 0 +8.95(+0.71%)
Jun 18, 2012 971.67 1268 1243 1259 0 +4.09(+0.33%)
Jun 15, 2012 958.91 1273 1234 1255 0 +22.49(+1.82%)
Jun 14, 2012 942.60 1236 1208 1232 0 +12.58(+1.03%)
Jun 13, 2012 944.23 1241 1212 1220 0 -2.46(-0.20%)
Jun 12, 2012 1220 1231 1207 1222 0 +6.38(+0.52%)
Jun 11, 2012 958.06 1240 1214 1216 0 -14.57(-1.18%)
Jun 08, 2012 1212 1234 1202 1231 0 +15.39(+1.27%)
Jun 07, 2012 951.73 1236 1195 1215 0 -8.72(-0.71%)
Jun 06, 2012 937.17 1230 1207 1224 0 +13.36(+1.10%)
Jun 05, 2012 1210 1219 1198 1210 0 -3.82(-0.31%)
Jun 04, 2012 927.81 1229 1190 1214 0 +9.33(+0.77%)
Jun 02, 2012 938.82 1233 1196 1205 0 +0.00(+0.00%)
Jun 01, 2012 938.82 1233 1196 1205 0 -22.65(-1.85%)
May 31, 2012 1239 1267 1225 1228 0 -28.75(-2.29%)
May 30, 2012 1257 1263 1241 1256 0 -21.02(-1.65%)
May 29, 2012 985.41 1289 1252 1277 0 +21.58(+1.72%)
May 25, 2012 1256 1256 1256 0 +44.33(+3.66%)
May 24, 2012 936.10 1223 1201 1211 0 -1.74(-0.14%)
May 23, 2012 927.26 1230 1189 1213 0 +3.18(+0.26%)
May 22, 2012 941.42 1226 1206 1210 0 -2.51(-0.21%)
May 21, 2012 1202 1214 1196 1213 0 +13.97(+1.17%)
May 18, 2012 929.34 1215 1187 1199 0 -8.33(-0.69%)
May 17, 2012 945.55 1227 1204 1207 0 -16.64(-1.36%)
May 16, 2012 960.00 1250 1218 1224 0 -10.40(-0.84%)
May 15, 2012 931.47 1240 1203 1234 0 +27.39(+2.27%)
May 14, 2012 940.04 1233 1203 1207 0 -29.86(-2.42%)
May 11, 2012 954.57 1250 1228 1236 0 -3.10(-0.25%)
May 10, 2012 947.74 1252 1218 1240 0 +20.93(+1.72%)
May 09, 2012 936.21 1225 1204 1219 0 -9.68(-0.79%)
May 08, 2012 1218 1232 1205 1228 0 +0.90(+0.07%)
May 07, 2012 940.70 1236 1210 1227 0 +4.78(+0.39%)
May 04, 2012 964.91 1246 1217 1223 0 -25.79(-2.07%)
May 03, 2012 1014 1293 1243 1248 0 -41.72(-3.23%)
May 02, 2012 1002 1295 1275 1290 0 +2.00(+0.16%)
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.