Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drugs Wholesale Sector (CIX: MSECTOR756 )

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 (%)
Oct 31, 2016 2780 2863 2767 2814 0 +49.59(+1.79%)
Oct 28, 2016 2780 2858 2625 2765 0 -473.63(-14.63%)
Oct 27, 2016 3227 3258 3203 3238 0 +22.86(+0.71%)
Oct 26, 2016 3218 3234 3179 3215 0 -15.02(-0.46%)
Oct 25, 2016 3247 3259 3213 3231 0 -25.49(-0.78%)
Oct 24, 2016 3281 3304 3251 3256 0 -7.58(-0.23%)
Oct 21, 2016 3265 3280 3248 3264 0 -20.28(-0.62%)
Oct 20, 2016 3266 3302 3260 3284 0 +16.09(+0.49%)
Oct 19, 2016 3290 3298 3265 3268 0 -19.51(-0.59%)
Oct 18, 2016 3283 3302 3269 3287 0 +34.78(+1.07%)
Oct 17, 2016 3263 3269 3238 3252 0 -9.19(-0.28%)
Oct 14, 2016 3290 3303 3258 3262 0 -18.13(-0.55%)
Oct 13, 2016 3273 3296 3254 3280 0 -11.80(-0.36%)
Oct 12, 2016 3295 3325 3270 3292 0 +5.92(+0.18%)
Oct 11, 2016 3313 3325 3278 3286 0 -33.81(-1.02%)
Oct 10, 2016 3320 3342 3299 3320 0 -0.19(-0.01%)
Oct 07, 2016 3320 3320 3290 3320 0 -2.51(-0.08%)
Oct 06, 2016 3299 3327 3276 3322 0 +4.71(+0.14%)
Oct 05, 2016 3329 3342 3303 3318 0 -3.55(-0.11%)
Oct 04, 2016 3335 3350 3308 3321 0 -14.61(-0.44%)
Sep 26, 2016 3348 3365 3329 3336 0 -30.73(-0.91%)
Sep 23, 2016 3372 3392 3346 3366 0 -10.20(-0.30%)
Sep 22, 2016 3361 3392 3354 3377 0 +31.14(+0.93%)
Sep 21, 2016 3315 3353 3296 3345 0 +40.74(+1.23%)
Sep 20, 2016 3334 3345 3299 3305 0 -23.89(-0.72%)
Sep 19, 2016 3347 3378 3318 3329 0 -19.31(-0.58%)
Sep 16, 2016 3355 3375 3300 3348 0 -22.08(-0.66%)
Sep 15, 2016 3335 3385 3286 3370 0 +31.73(+0.95%)
Sep 14, 2016 3447 3464 3323 3338 0 -103.91(-3.02%)
Sep 13, 2016 3493 3506 3422 3442 0 -86.77(-2.46%)
Sep 12, 2016 3448 3544 3442 3529 0 +68.04(+1.97%)
Sep 09, 2016 3537 3545 3459 3461 0 -104.00(-2.92%)
Sep 08, 2016 3582 3593 3558 3565 0 -26.88(-0.75%)
Sep 07, 2016 3574 3613 3568 3592 0 +8.30(+0.23%)
Sep 06, 2016 3558 3588 3540 3583 0 +34.81(+0.98%)
Sep 02, 2016 3549 3549 3549 3549 0 +2.08(+0.06%)
Sep 01, 2016 3559 3569 3523 3547 0 -6.82(-0.19%)
Aug 31, 2016 3534 3562 3512 3553 0 +19.49(+0.55%)
Aug 30, 2016 3551 3560 3519 3534 0 -22.24(-0.63%)
Aug 29, 2016 3532 3563 3520 3556 0 +31.61(+0.90%)
Aug 26, 2016 3530 3548 3490 3525 0 -8.54(-0.24%)
Aug 25, 2016 3600 3614 3517 3533 0 -89.61(-2.47%)
Aug 24, 2016 3675 3687 3612 3623 0 -56.22(-1.53%)
Aug 23, 2016 3694 3706 3672 3679 0 -5.02(-0.14%)
Aug 22, 2016 3679 3691 3664 3684 0 +3.67(+0.10%)
Aug 19, 2016 3685 3701 3666 3680 0 -18.47(-0.50%)
Aug 18, 2016 3707 3721 3686 3699 0 -17.44(-0.47%)
Aug 17, 2016 3714 3728 3681 3716 0 +3.15(+0.08%)
Aug 16, 2016 3718 3735 3705 3713 0 -14.73(-0.40%)
Aug 15, 2016 3718 3743 3710 3728 0 +7.27(+0.20%)
Aug 12, 2016 3732 3737 3702 3720 0 -12.66(-0.34%)
Aug 11, 2016 3728 3741 3695 3733 0 +16.98(+0.46%)
Aug 10, 2016 3740 3747 3702 3716 0 -23.04(-0.62%)
Aug 09, 2016 3734 3755 3722 3739 0 +10.29(+0.28%)
Aug 08, 2016 3749 3755 3708 3729 0 -10.48(-0.28%)
Aug 05, 2016 3730 3774 3718 3739 0 +24.93(+0.67%)
Aug 04, 2016 3733 3750 3694 3714 0 -22.87(-0.61%)
Aug 03, 2016 3716 3743 3682 3737 0 +15.42(+0.41%)
Aug 02, 2016 3686 3755 3654 3722 0 +70.11(+1.92%)
Aug 01, 2016 3687 3707 3637 3652 0 -33.92(-0.92%)
Jul 29, 2016 3643 3697 3626 3686 0 +31.25(+0.86%)
Jul 28, 2016 3646 3696 3622 3654 0 -44.49(-1.20%)
Jul 27, 2016 3699 3718 3670 3699 0 -1.22(-0.03%)
Jul 26, 2016 3678 3710 3666 3700 0 +16.33(+0.44%)
Jul 25, 2016 3683 3693 3649 3684 0 -5.60(-0.15%)
Jul 22, 2016 3683 3698 3664 3689 0 +12.46(+0.34%)
Jul 21, 2016 3707 3723 3664 3677 0 -33.86(-0.91%)
Jul 20, 2016 3700 3726 3691 3711 0 +17.44(+0.47%)
Jul 19, 2016 3681 3712 3665 3693 0 -4.46(-0.12%)
Jul 18, 2016 3688 3706 3659 3698 0 +17.62(+0.48%)
Jul 15, 2016 3710 3743 3659 3680 0 +5.22(+0.14%)
Jul 14, 2016 3676 3700 3657 3675 0 +22.04(+0.60%)
Jul 13, 2016 3652 3681 3629 3653 0 +19.25(+0.53%)
Jul 12, 2016 3594 3653 3591 3634 0 +47.91(+1.34%)
Jul 11, 2016 3571 3601 3560 3586 0 +17.54(+0.49%)
Jul 08, 2016 3568 3578 3534 3568 0 +37.43(+1.06%)
Jul 07, 2016 3534 3571 3506 3531 0 -14.50(-0.41%)
Jul 06, 2016 3545 3545 3545 3545 0 +75.43(+2.17%)
Jul 05, 2016 3461 3488 3439 3470 0 -10.29(-0.30%)
Jul 01, 2016 3480 3480 3480 3480 0 +25.18(+0.73%)
Jun 30, 2016 3402 3459 3385 3455 0 +58.49(+1.72%)
Jun 29, 2016 3335 3408 3318 3397 0 +104.64(+3.18%)
Jun 28, 2016 3257 3305 3239 3292 0 +73.34(+2.28%)
Jun 27, 2016 3276 3287 3198 3219 0 -85.46(-2.59%)
Jun 24, 2016 3319 3352 3291 3304 0 -132.25(-3.85%)
Jun 23, 2016 3419 3445 3402 3436 0 +50.75(+1.50%)
Jun 22, 2016 3359 3409 3350 3386 0 +26.03(+0.77%)
Jun 21, 2016 3373 3381 3343 3360 0 +0.98(+0.03%)
Jun 20, 2016 3355 3391 3344 3359 0 +40.04(+1.21%)
Jun 17, 2016 3356 3366 3304 3318 0 -35.88(-1.07%)
Jun 16, 2016 3334 3363 3297 3354 0 -1.64(-0.05%)
Jun 15, 2016 3384 3402 3348 3356 0 -13.65(-0.41%)
Jun 14, 2016 3392 3405 3348 3370 0 -33.54(-0.99%)
Jun 13, 2016 3429 3447 3399 3403 0 -26.80(-0.78%)
Jun 10, 2016 3432 3454 3407 3430 0 -21.62(-0.63%)
Jun 09, 2016 3457 3472 3431 3452 0 -9.35(-0.27%)
Jun 08, 2016 3444 3477 3423 3461 0 +18.64(+0.54%)
Jun 07, 2016 3458 3474 3431 3442 0 -23.29(-0.67%)
Jun 06, 2016 3446 3474 3431 3466 0 +19.04(+0.55%)
Jun 03, 2016 3450 3470 3429 3447 0 -16.36(-0.47%)
Jun 02, 2016 3410 3467 3403 3463 0 +55.20(+1.62%)
Jun 01, 2016 3372 3420 3353 3408 0 +22.18(+0.66%)
May 31, 2016 3361 3398 3344 3386 0 +28.75(+0.86%)
May 27, 2016 3357 3357 3357 3357 0 +26.04(+0.78%)
May 26, 2016 3354 3374 3315 3331 0 -27.83(-0.83%)
May 25, 2016 3380 3410 3349 3359 0 -14.47(-0.43%)
May 24, 2016 3328 3397 3316 3373 0 +56.74(+1.71%)
May 23, 2016 3343 3363 3311 3316 0 -48.26(-1.43%)
May 20, 2016 3365 3380 3332 3365 0 +13.45(+0.40%)
May 19, 2016 3334 3393 3314 3351 0 -1.15(-0.03%)
May 18, 2016 3276 3374 3265 3352 0 +63.28(+1.92%)
May 17, 2016 3280 3322 3252 3289 0 +3.06(+0.09%)
May 16, 2016 3236 3297 3228 3286 0 +78.79(+2.46%)
May 13, 2016 3241 3261 3200 3207 0 -36.60(-1.13%)
May 12, 2016 3273 3285 3225 3244 0 -19.79(-0.61%)
May 11, 2016 3296 3324 3257 3264 0 -39.28(-1.19%)
May 10, 2016 3337 3355 3283 3303 0 -17.48(-0.53%)
May 09, 2016 3279 3346 3266 3320 0 +48.90(+1.49%)
May 06, 2016 3325 3354 3240 3271 0 -44.15(-1.33%)
May 05, 2016 3281 3386 3239 3316 0 +27.35(+0.83%)
May 04, 2016 3333 3349 3274 3288 0 -56.06(-1.68%)
May 03, 2016 3334 3380 3308 3344 0 -11.58(-0.35%)
May 02, 2016 3327 3367 3303 3356 0 +18.18(+0.54%)
Apr 29, 2016 3351 3389 3292 3338 0 -27.13(-0.81%)
Apr 28, 2016 3502 3521 3354 3365 0 -204.32(-5.72%)
Apr 27, 2016 3571 3591 3548 3569 0 +2.21(+0.06%)
Apr 26, 2016 3565 3596 3552 3567 0 +6.48(+0.18%)
Apr 25, 2016 3572 3583 3532 3560 0 -19.09(-0.53%)
Apr 22, 2016 3582 3599 3546 3580 0 +5.30(+0.15%)
Apr 21, 2016 3577 3605 3557 3574 0 -5.84(-0.16%)
Apr 20, 2016 3533 3597 3517 3580 0 +53.20(+1.51%)
Apr 19, 2016 3511 3548 3497 3527 0 +34.65(+0.99%)
Apr 18, 2016 3460 3498 3442 3492 0 +20.72(+0.60%)
Apr 15, 2016 3427 3478 3414 3471 0 +46.11(+1.35%)
Apr 14, 2016 3397 3451 3375 3425 0 +21.40(+0.63%)
Apr 13, 2016 3374 3418 3350 3404 0 +40.16(+1.19%)
Apr 12, 2016 3345 3379 3327 3364 0 +24.60(+0.74%)
Apr 11, 2016 3358 3377 3325 3339 0 -17.52(-0.52%)
Apr 08, 2016 3382 3402 3337 3357 0 -11.20(-0.33%)
Apr 07, 2016 3379 3409 3345 3368 0 -28.11(-0.83%)
Apr 06, 2016 3282 3399 3280 3396 0 +123.21(+3.76%)
Apr 05, 2016 3303 3329 3263 3273 0 -60.77(-1.82%)
Apr 04, 2016 3319 3380 3305 3334 0 +15.37(+0.46%)
Apr 01, 2016 3302 3327 3280 3318 0 +6.38(+0.19%)
Mar 31, 2016 3320 3350 3299 3312 0 -6.19(-0.19%)
Mar 30, 2016 3330 3351 3306 3318 0 -3.79(-0.11%)
Mar 29, 2016 3286 3328 3266 3322 0 +35.56(+1.08%)
Mar 28, 2016 3305 3318 3261 3286 0 -11.20(-0.34%)
Mar 24, 2016 3297 3297 3297 3297 0 +8.38(+0.25%)
Mar 23, 2016 3311 3334 3282 3289 0 -14.73(-0.45%)
Mar 22, 2016 3299 3324 3275 3304 0 +0.45(+0.01%)
Mar 21, 2016 3309 3335 3271 3303 0 -6.96(-0.21%)
Mar 18, 2016 3241 3333 3221 3310 0 +79.50(+2.46%)
Mar 17, 2016 3277 3297 3195 3231 0 -53.50(-1.63%)
Mar 16, 2016 3267 3316 3250 3284 0 +9.59(+0.29%)
Mar 15, 2016 3350 3373 3260 3275 0 -113.25(-3.34%)
Mar 14, 2016 3410 3436 3372 3388 0 -25.41(-0.74%)
Mar 11, 2016 3343 3423 3330 3413 0 +97.63(+2.94%)
Mar 10, 2016 3358 3376 3286 3316 0 -25.38(-0.76%)
Mar 09, 2016 3326 3363 3308 3341 0 +31.37(+0.95%)
Mar 08, 2016 3355 3363 3291 3310 0 -60.17(-1.79%)
Mar 07, 2016 3348 3385 3338 3370 0 +14.67(+0.44%)
Mar 04, 2016 3343 3388 3331 3355 0 +9.16(+0.27%)
Mar 03, 2016 3293 3355 3271 3346 0 +33.18(+1.00%)
Mar 02, 2016 3285 3350 3270 3313 0 +21.36(+0.65%)
Mar 01, 2016 3260 3297 3241 3292 0 +36.29(+1.11%)
Feb 29, 2016 3285 3304 3246 3255 0 -35.61(-1.08%)
Feb 26, 2016 3274 3334 3258 3291 0 +50.22(+1.55%)
Feb 25, 2016 3239 3261 3202 3241 0 +16.45(+0.51%)
Feb 24, 2016 3182 3235 3157 3224 0 +16.38(+0.51%)
Feb 23, 2016 3232 3248 3189 3208 0 -31.61(-0.98%)
Feb 22, 2016 3218 3253 3208 3239 0 +33.98(+1.06%)
Feb 19, 2016 3219 3226 3181 3205 0 -15.91(-0.49%)
Feb 18, 2016 3216 3246 3200 3221 0 +0.89(+0.03%)
Feb 17, 2016 3178 3253 3170 3221 0 +58.63(+1.85%)
Feb 16, 2016 3159 3183 3125 3162 0 +26.38(+0.84%)
Feb 12, 2016 3136 3136 3136 3136 0 +34.75(+1.12%)
Feb 11, 2016 3097 3140 3070 3101 0 -48.74(-1.55%)
Feb 10, 2016 3117 3183 3101 3149 0 +47.56(+1.53%)
Feb 09, 2016 3062 3140 3044 3102 0 +7.16(+0.23%)
Feb 08, 2016 3113 3128 3046 3095 0 -44.56(-1.42%)
Feb 05, 2016 3115 3184 3084 3139 0 +1.98(+0.06%)
Feb 04, 2016 3088 3228 3053 3137 0 -22.04(-0.70%)
Feb 03, 2016 3213 3222 3099 3159 0 -30.03(-0.94%)
Feb 02, 2016 3242 3276 3182 3189 0 -70.94(-2.18%)
Feb 01, 2016 3224 3287 3174 3260 0 -31.61(-0.96%)
Jan 29, 2016 3247 3312 3210 3292 0 +60.12(+1.86%)
Jan 28, 2016 3256 3393 3158 3232 0 -112.58(-3.37%)
Jan 27, 2016 3395 3421 3328 3344 0 -59.47(-1.75%)
Jan 26, 2016 3395 3416 3338 3404 0 +28.86(+0.86%)
Jan 25, 2016 3397 3425 3367 3375 0 -7.99(-0.24%)
Jan 22, 2016 3405 3429 3366 3383 0 +23.35(+0.70%)
Jan 21, 2016 3363 3409 3328 3360 0 -3.41(-0.10%)
Jan 20, 2016 3334 3390 3250 3363 0 -24.68(-0.73%)
Jan 19, 2016 3389 3420 3325 3388 0 +29.42(+0.88%)
Jan 15, 2016 3358 3358 3358 3358 0 -17.40(-0.52%)
Jan 14, 2016 3270 3401 3257 3376 0 +103.45(+3.16%)
Jan 13, 2016 3358 3389 3250 3272 0 -83.99(-2.50%)
Jan 12, 2016 3380 3412 3331 3356 0 +16.25(+0.49%)
Jan 11, 2016 3437 3471 3308 3340 0 -246.49(-6.87%)
Jan 08, 2016 3669 3682 3577 3587 0 -66.60(-1.82%)
Jan 07, 2016 3702 3724 3643 3653 0 -104.98(-2.79%)
Jan 06, 2016 3772 3796 3767 3758 0 -73.00(-1.91%)
Jan 05, 2016 3808 3853 3789 3831 0 +34.92(+0.92%)
Jan 04, 2016 3782 3813 3758 3796 0 -47.99(-1.25%)
Dec 31, 2015 3844 3844 3844 3844 0 -40.89(-1.05%)
Dec 30, 2015 3901 3924 3873 3885 0 -19.53(-0.50%)
Dec 29, 2015 3912 3931 3889 3905 0 +13.33(+0.34%)
Dec 28, 2015 3872 3910 3856 3891 0 +14.12(+0.36%)
Dec 24, 2015 3877 3877 3877 3877 0 -8.81(-0.23%)
Dec 23, 2015 3851 3897 3841 3886 0 +45.45(+1.18%)
Dec 22, 2015 3819 3849 3791 3841 0 +30.73(+0.81%)
Dec 21, 2015 3786 3817 3762 3810 0 +42.73(+1.13%)
Dec 18, 2015 3746 3811 3721 3767 0 +7.84(+0.21%)
Dec 17, 2015 3777 3805 3748 3759 0 -3.95(-0.10%)
Dec 16, 2015 3731 3775 3686 3763 0 +55.71(+1.50%)
Dec 15, 2015 3766 3792 3697 3707 0 -34.90(-0.93%)
Dec 14, 2015 3732 3754 3695 3742 0 +14.75(+0.40%)
Dec 11, 2015 3717 3759 3705 3728 0 -22.03(-0.59%)
Dec 10, 2015 3729 3776 3697 3750 0 +32.31(+0.87%)
Dec 09, 2015 3723 3775 3690 3717 0 -28.88(-0.77%)
Dec 08, 2015 3715 3761 3691 3746 0 +6.84(+0.18%)
Dec 07, 2015 3746 3766 3707 3739 0 -9.45(-0.25%)
Dec 04, 2015 3729 3775 3711 3749 0 +35.66(+0.96%)
Dec 03, 2015 3733 3754 3671 3713 0 -14.25(-0.38%)
Dec 02, 2015 3767 3788 3713 3727 0 -37.39(-0.99%)
Dec 01, 2015 3732 3772 3719 3765 0 +48.79(+1.31%)
Nov 30, 2015 3736 3755 3710 3716 0 -18.84(-0.50%)
Nov 27, 2015 3733 3763 3707 3735 0 +10.25(+0.28%)
Nov 25, 2015 3725 3725 3725 3725 0 +5.39(+0.14%)
Nov 24, 2015 3702 3733 3693 3719 0 -5.15(-0.14%)
Nov 23, 2015 3724 3730 3719 3724 0 -1.60(-0.04%)
Nov 20, 2015 3706 3745 3684 3726 0 +40.31(+1.09%)
Nov 19, 2015 3729 3749 3673 3686 0 -57.17(-1.53%)
Nov 18, 2015 3672 3749 3659 3743 0 +74.21(+2.02%)
Nov 17, 2015 3635 3697 3595 3669 0 +41.56(+1.15%)
Nov 16, 2015 3588 3637 3575 3627 0 +40.32(+1.12%)
Nov 13, 2015 3584 3629 3573 3587 0 -7.05(-0.20%)
Nov 12, 2015 3634 3672 3586 3594 0 -64.11(-1.75%)
Nov 11, 2015 3697 3706 3645 3658 0 -29.28(-0.79%)
Nov 10, 2015 3660 3700 3636 3687 0 +29.33(+0.80%)
Nov 09, 2015 3659 3683 3611 3658 0 -14.27(-0.39%)
Nov 06, 2015 3726 3745 3619 3672 0 -34.30(-0.93%)
Nov 05, 2015 3648 3724 3626 3706 0 +59.97(+1.64%)
Nov 04, 2015 3660 3683 3599 3646 0 -18.59(-0.51%)
Nov 03, 2015 3627 3672 3589 3665 0 +28.95(+0.80%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.