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

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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, 2010 903.69 1129 1115 1118 0 -4.56(-0.41%)
Apr 29, 2010 1118 1128 1115 1122 0 +7.93(+0.71%)
Apr 28, 2010 890.96 1119 1106 1114 0 +1.92(+0.17%)
Apr 27, 2010 899.83 1128 1110 1112 0 -18.36(-1.62%)
Apr 26, 2010 911.98 1139 1129 1131 0 -4.64(-0.41%)
Apr 23, 2010 902.03 1137 1119 1136 0 +6.81(+0.60%)
Apr 22, 2010 911.22 1135 1122 1129 0 -10.21(-0.90%)
Apr 21, 2010 918.63 1148 1134 1139 0 -10.48(-0.91%)
Apr 20, 2010 929.08 1154 1146 1149 0 +0.04(+0.00%)
Apr 19, 2010 916.97 1151 1137 1149 0 +3.85(+0.34%)
Apr 16, 2010 926.45 1153 1142 1145 0 -5.95(-0.52%)
Apr 15, 2010 927.93 1155 1147 1151 0 -0.73(-0.06%)
Apr 14, 2010 932.18 1156 1148 1152 0 -2.12(-0.18%)
Apr 13, 2010 931.17 1158 1148 1154 0 +1.11(+0.10%)
Apr 12, 2010 932.71 1157 1150 1153 0 +1.28(+0.11%)
Apr 09, 2010 926.50 1154 1147 1152 0 +8.28(+0.72%)
Apr 08, 2010 920.86 1147 1139 1144 0 -1.77(-0.15%)
Apr 07, 2010 1144 1150 1142 1145 0 +0.03(+0.00%)
Apr 06, 2010 918.93 1149 1138 1145 0 -5.48(-0.48%)
Apr 05, 2010 932.04 1157 1147 1151 0 -2.12(-0.18%)
Apr 01, 2010 1153 1153 1153 0 +1.90(+0.17%)
Mar 31, 2010 1148 1155 1144 1151 0 +2.99(+0.26%)
Mar 30, 2010 1151 1153 1143 1148 0 +4.38(+0.38%)
Mar 29, 2010 1140 1146 1138 1144 0 +4.76(+0.42%)
Mar 26, 2010 901.10 1146 1136 1139 0 -6.84(-0.60%)
Mar 25, 2010 911.85 1157 1145 1146 0 -3.59(-0.31%)
Mar 24, 2010 909.58 1155 1147 1149 0 -6.89(-0.60%)
Mar 23, 2010 908.17 1157 1146 1156 0 +9.09(+0.79%)
Mar 22, 2010 899.63 1154 1140 1147 0 -3.64(-0.32%)
Mar 19, 2010 937.23 1159 1145 1151 0 -7.31(-0.63%)
Mar 18, 2010 1156 1162 1150 1158 0 +4.40(+0.38%)
Mar 17, 2010 936.42 1157 1150 1154 0 -1.55(-0.13%)
Mar 16, 2010 934.54 1160 1148 1155 0 +3.27(+0.28%)
Mar 15, 2010 928.24 1152 1146 1152 0 +4.28(+0.37%)
Mar 12, 2010 932.21 1152 1142 1148 0 -3.79(-0.33%)
Mar 11, 2010 927.23 1153 1142 1152 0 +2.51(+0.22%)
Mar 10, 2010 927.93 1154 1144 1149 0 +0.89(+0.08%)
Mar 09, 2010 927.93 1151 1143 1148 0 +0.77(+0.07%)
Mar 08, 2010 1150 1152 1143 1147 0 -1.98(-0.17%)
Mar 05, 2010 922.07 1151 1138 1149 0 +10.25(+0.90%)
Mar 04, 2010 921.27 1144 1135 1139 0 -1.60(-0.14%)
Mar 03, 2010 924.66 1149 1136 1141 0 -2.06(-0.18%)
Mar 02, 2010 924.99 1148 1137 1143 0 -0.62(-0.05%)
Mar 01, 2010 923.10 1147 1138 1143 0 +3.78(+0.33%)
Feb 26, 2010 920.83 1146 1134 1140 0 +1.93(+0.17%)
Feb 25, 2010 912.17 1139 1125 1138 0 -3.68(-0.32%)
Feb 24, 2010 923.44 1148 1135 1141 0 +4.66(+0.41%)
Feb 23, 2010 924.87 1146 1134 1137 0 -7.00(-0.61%)
Feb 22, 2010 930.99 1152 1139 1144 0 -7.04(-0.61%)
Feb 19, 2010 929.76 1156 1142 1151 0 -0.49(-0.04%)
Feb 18, 2010 930.31 1155 1146 1151 0 +2.20(+0.19%)
Feb 17, 2010 932.59 1155 1144 1149 0 +2.51(+0.22%)
Feb 16, 2010 923.64 1151 1135 1146 0 +7.96(+0.70%)
Feb 12, 2010 1139 1139 1139 0 -0.72(-0.06%)
Feb 11, 2010 915.09 1143 1127 1139 0 +7.48(+0.66%)
Feb 10, 2010 917.24 1139 1125 1132 0 -8.05(-0.71%)
Feb 09, 2010 917.84 1149 1131 1140 0 +7.51(+0.66%)
Feb 08, 2010 915.65 1142 1129 1132 0 -2.09(-0.18%)
Feb 05, 2010 915.89 1142 1120 1134 0 -16.30(-1.42%)
Feb 04, 2010 985.18 1169 1149 1151 0 -18.85(-1.61%)
Feb 03, 2010 992.35 1177 1164 1170 0 -11.23(-0.95%)
Feb 02, 2010 988.41 1185 1165 1181 0 +15.98(+1.37%)
Feb 01, 2010 985.21 1172 1160 1165 0 +2.90(+0.25%)
Jan 29, 2010 990.42 1178 1159 1162 0 -7.16(-0.61%)
Jan 28, 2010 1180 1185 1164 1169 0 -15.71(-1.33%)
Jan 27, 2010 998.78 1189 1174 1185 0 +1.16(+0.10%)
Jan 26, 2010 999.66 1188 1175 1184 0 +3.07(+0.26%)
Jan 25, 2010 1007 1191 1178 1181 0 -1.77(-0.15%)
Jan 22, 2010 1013 1205 1180 1182 0 -10.13(-0.85%)
Jan 21, 2010 1215 1219 1188 1192 0 -19.87(-1.64%)
Jan 20, 2010 1023 1224 1203 1212 0 -5.80(-0.48%)
Jan 19, 2010 1008 1223 1201 1218 0 +20.15(+1.68%)
Jan 15, 2010 1198 1198 1198 0 -8.10(-0.67%)
Jan 14, 2010 1008 1209 1198 1206 0 +8.43(+0.70%)
Jan 13, 2010 1191 1201 1188 1198 0 +9.33(+0.79%)
Jan 12, 2010 991.67 1194 1181 1188 0 -3.01(-0.25%)
Jan 11, 2010 997.26 1196 1185 1191 0 +10.15(+0.86%)
Jan 08, 2010 986.12 1184 1173 1181 0 +1.84(+0.16%)
Jan 07, 2010 985.78 1184 1173 1179 0 -1.97(-0.17%)
Jan 06, 2010 1180 1187 1175 1181 0 -0.80(-0.07%)
Jan 05, 2010 1190 1192 1177 1182 0 -13.48(-1.13%)
Jan 04, 2010 1191 1202 1184 1196 0 +11.95(+1.01%)
Dec 31, 2009 1184 1184 1184 0 -9.28(-0.78%)
Dec 30, 2009 994.90 1194 1185 1193 0 -1.79(-0.15%)
Dec 29, 2009 1006 1203 1193 1195 0 -1.70(-0.14%)
Dec 28, 2009 1002 1199 1191 1196 0 +4.52(+0.38%)
Dec 24, 2009 998.44 1195 1187 1192 0 +3.30(+0.28%)
Dec 23, 2009 1000 1197 1186 1189 0 +0.73(+0.06%)
Dec 22, 2009 997.49 1196 1185 1188 0 +2.35(+0.20%)
Dec 21, 2009 987.90 1193 1178 1185 0 +5.63(+0.48%)
Dec 18, 2009 991.22 1187 1173 1180 0 +2.70(+0.23%)
Dec 17, 2009 990.09 1185 1172 1177 0 -13.27(-1.11%)
Dec 16, 2009 996.89 1195 1185 1190 0 +6.68(+0.56%)
Dec 15, 2009 988.09 1188 1177 1184 0 -2.68(-0.23%)
Dec 14, 2009 1188 1190 1183 1186 0 +6.25(+0.53%)
Dec 11, 2009 990.51 1188 1177 1180 0 -0.91(-0.08%)
Dec 10, 2009 989.60 1188 1175 1181 0 +2.35(+0.20%)
Dec 09, 2009 985.52 1182 1169 1179 0 +2.20(+0.19%)
Dec 08, 2009 989.93 1185 1171 1177 0 -8.27(-0.70%)
Dec 07, 2009 997.47 1198 1183 1185 0 -6.43(-0.54%)
Dec 04, 2009 1011 1209 1188 1191 0 -0.45(-0.04%)
Dec 03, 2009 1003 1202 1189 1192 0 -0.64(-0.05%)
Dec 02, 2009 1001 1201 1186 1192 0 +1.35(+0.11%)
Dec 01, 2009 993.37 1196 1180 1191 0 +16.52(+1.41%)
Nov 30, 2009 981.48 1181 1168 1174 0 -4.35(-0.37%)
Nov 27, 2009 974.37 1184 1164 1179 0 -13.72(-1.15%)
Nov 25, 2009 1193 1193 1193 0 +12.92(+1.10%)
Nov 24, 2009 987.33 1186 1170 1180 0 +2.52(+0.21%)
Nov 23, 2009 984.34 1187 1172 1177 0 +12.76(+1.10%)
Nov 20, 2009 961.23 1167 1152 1164 0 +3.62(+0.31%)
Nov 19, 2009 968.45 1164 1149 1161 0 -6.38(-0.55%)
Nov 18, 2009 1165 1170 1157 1167 0 +3.62(+0.31%)
Nov 17, 2009 969.12 1166 1156 1163 0 -4.75(-0.41%)
Nov 16, 2009 966.51 1172 1157 1168 0 +15.30(+1.33%)
Nov 13, 2009 958.67 1158 1146 1153 0 +3.14(+0.27%)
Nov 12, 2009 1078 1159 1145 1150 0 -0.21(-0.02%)
Nov 11, 2009 1079 1157 1145 1150 0 -0.14(-0.01%)
Nov 10, 2009 1067 1154 1140 1150 0 +3.95(+0.34%)
Nov 09, 2009 1063 1147 1135 1146 0 +22.45(+2.00%)
Nov 06, 2009 1037 1125 1112 1124 0 +2.49(+0.22%)
Nov 05, 2009 1041 1129 1116 1121 0 -1.03(-0.09%)
Nov 04, 2009 1043 1132 1115 1122 0 +6.74(+0.60%)
Nov 03, 2009 1042 1123 1106 1116 0 -7.18(-0.64%)
Nov 02, 2009 1046 1132 1114 1123 0 +0.04(+0.00%)
Oct 30, 2009 1061 1141 1118 1123 0 -15.86(-1.39%)
Oct 29, 2009 1060 1143 1124 1139 0 +6.54(+0.58%)
Oct 28, 2009 1066 1147 1130 1132 0 -8.23(-0.72%)
Oct 27, 2009 1068 1149 1135 1140 0 +10.40(+0.92%)
Oct 26, 2009 1067 1152 1125 1130 0 -10.20(-0.89%)
Oct 23, 2009 1065 1142 1135 1140 0 -13.71(-1.19%)
Oct 22, 2009 1070 1156 1134 1154 0 +7.78(+0.68%)
Oct 21, 2009 1086 1167 1144 1146 0 -11.94(-1.03%)
Oct 20, 2009 1158 1163 1154 1158 0 -6.47(-0.56%)
Oct 19, 2009 1077 1170 1149 1164 0 +17.80(+1.55%)
Oct 16, 2009 1072 1153 1141 1147 0 -9.93(-0.86%)
Oct 15, 2009 1145 1159 1143 1156 0 +14.60(+1.28%)
Oct 14, 2009 1136 1149 1125 1142 0 +18.17(+1.62%)
Oct 13, 2009 1127 1133 1118 1124 0 -11.67(-1.03%)
Oct 12, 2009 1135 1141 1128 1135 0 +9.92(+0.88%)
Oct 09, 2009 1118 1128 1115 1125 0 +5.21(+0.47%)
Oct 08, 2009 1123 1128 1115 1120 0 +6.95(+0.62%)
Oct 07, 2009 1112 1121 1106 1113 0 -1.53(-0.14%)
Oct 06, 2009 1109 1121 1103 1115 0 +11.33(+1.03%)
Oct 05, 2009 1096 1107 1091 1103 0 +6.66(+0.61%)
Oct 02, 2009 1091 1105 1086 1097 0 +1.95(+0.18%)
Oct 01, 2009 1111 1112 1094 1095 0 -18.55(-1.67%)
Sep 30, 2009 1117 1121 1102 1113 0 -0.49(-0.04%)
Sep 29, 2009 1115 1123 1106 1114 0 -3.14(-0.28%)
Sep 28, 2009 1103 1120 1100 1117 0 +19.37(+1.76%)
Sep 25, 2009 1094 1107 1092 1098 0 +2.19(+0.20%)
Sep 24, 2009 1101 1106 1089 1096 0 -5.50(-0.50%)
Sep 23, 2009 1115 1118 1100 1101 0 -8.55(-0.77%)
Sep 22, 2009 1115 1118 1104 1110 0 +5.93(+0.54%)
Sep 21, 2009 1097 1108 1095 1104 0 +4.75(+0.43%)
Sep 18, 2009 1105 1111 1095 1099 0 +2.51(+0.23%)
Sep 17, 2009 1097 1106 1090 1096 0 +3.87(+0.35%)
Sep 16, 2009 1097 1102 1087 1092 0 +0.45(+0.04%)
Sep 15, 2009 1096 1099 1084 1092 0 -6.39(-0.58%)
Sep 14, 2009 1093 1103 1090 1098 0 +5.40(+0.49%)
Sep 11, 2009 1097 1102 1089 1093 0 +0.53(+0.05%)
Sep 10, 2009 1088 1097 1080 1092 0 +5.22(+0.48%)
Sep 09, 2009 1082 1092 1078 1087 0 +5.41(+0.50%)
Sep 08, 2009 1084 1087 1072 1082 0 +4.60(+0.43%)
Sep 04, 2009 1077 1077 1077 0 +11.79(+1.11%)
Sep 03, 2009 1070 1073 1058 1065 0 -7.55(-0.70%)
Sep 02, 2009 1071 1080 1065 1073 0 -2.48(-0.23%)
Sep 01, 2009 1086 1096 1071 1076 0 -13.85(-1.27%)
Aug 31, 2009 1086 1096 1080 1089 0 -2.14(-0.20%)
Aug 28, 2009 1104 1105 1086 1092 0 -8.12(-0.74%)
Aug 27, 2009 1093 1103 1085 1100 0 +6.64(+0.61%)
Aug 26, 2009 1094 1100 1087 1093 0 -1.76(-0.16%)
Aug 25, 2009 1095 1104 1090 1095 0 +2.41(+0.22%)
Aug 24, 2009 1093 1098 1085 1092 0 +0.39(+0.04%)
Aug 21, 2009 1087 1100 1081 1092 0 +16.15(+1.50%)
Aug 20, 2009 1074 1083 1067 1076 0 +1.76(+0.16%)
Aug 19, 2009 1056 1079 1054 1074 0 +14.49(+1.37%)
Aug 18, 2009 1055 1063 1049 1060 0 +9.84(+0.94%)
Aug 17, 2009 1047 1063 1044 1050 0 -10.88(-1.03%)
Aug 14, 2009 1065 1068 1050 1061 0 -3.18(-0.30%)
Aug 13, 2009 1065 1069 1051 1064 0 -1.24(-0.12%)
Aug 12, 2009 1062 1073 1056 1065 0 +5.77(+0.54%)
Aug 11, 2009 1062 1067 1055 1059 0 -5.35(-0.50%)
Aug 10, 2009 1061 1069 1054 1065 0 +1.06(+0.10%)
Aug 07, 2009 1062 1072 1057 1064 0 +8.44(+0.80%)
Aug 06, 2009 1064 1066 1050 1055 0 -10.43(-0.98%)
Aug 05, 2009 1073 1076 1059 1066 0 -7.34(-0.68%)
Aug 04, 2009 1072 1079 1066 1073 0 -1.52(-0.14%)
Aug 03, 2009 1074 1081 1063 1074 0 +8.83(+0.83%)
Jul 31, 2009 1071 1080 1060 1066 0 -2.27(-0.21%)
Jul 30, 2009 1071 1084 1063 1068 0 +7.00(+0.66%)
Jul 29, 2009 1062 1070 1052 1061 0 -5.94(-0.56%)
Jul 28, 2009 1072 1080 1058 1067 0 -4.39(-0.41%)
Jul 27, 2009 1073 1078 1061 1071 0 +7.56(+0.71%)
Jul 25, 2009 1060 1064 1058 1064 0 -11.06(-1.03%)
Jul 24, 2009 1059 1076 1055 1075 0 +13.71(+1.29%)
Jul 23, 2009 1048 1070 1043 1061 0 +13.66(+1.30%)
Jul 22, 2009 1048 1064 1040 1047 0 -1.22(-0.12%)
Jul 21, 2009 1041 1053 1034 1048 0 +46.14(+4.60%)
Jun 26, 2009 1000 1010 987.89 1002 0 -5.23(-0.52%)
Jun 25, 2009 993.56 1013 987.78 1008 0 +11.49(+1.15%)
Jun 24, 2009 1000 1009 988.27 996.09 0 -3.79(-0.38%)
Jun 23, 2009 1002 1007 993.23 999.89 0 +5.65(+0.57%)
Jun 22, 2009 1004 1007 990.68 994.24 0 -18.21(-1.80%)
Jun 19, 2009 1016 1025 1008 1012 0 +5.86(+0.58%)
Jun 18, 2009 995.40 1016 991.68 1007 0 +12.47(+1.25%)
Jun 17, 2009 981.42 1000 979.13 994.12 0 +19.20(+1.97%)
Jun 16, 2009 980.83 989.26 972.01 974.92 0 +0.38(+0.04%)
Jun 15, 2009 996.37 997.90 969.85 974.54 0 -28.46(-2.84%)
Jun 12, 2009 996.04 1015 990.81 1003 0 +16.04(+1.63%)
Jun 11, 2009 974.22 996.17 969.64 986.96 0 +20.60(+2.13%)
Jun 10, 2009 975.73 979.86 958.89 966.37 0 -4.87(-0.50%)
Jun 09, 2009 976.89 980.75 966.35 971.23 0 -0.67(-0.07%)
Jun 08, 2009 966.47 978.97 961.98 971.90 0 -3.45(-0.35%)
Jun 05, 2009 984.02 987.70 965.67 975.35 0 -6.26(-0.64%)
Jun 04, 2009 990.25 993.76 976.15 981.61 0 -3.20(-0.32%)
Jun 03, 2009 985.73 990.45 975.85 984.81 0 -9.83(-0.99%)
Jun 02, 2009 988.25 1000 983.28 994.64 0 +1.85(+0.19%)
Jun 01, 2009 998.59 1005 985.47 992.79 0 +5.68(+0.57%)
May 29, 2009 977.48 989.57 969.00 987.12 0 +16.29(+1.68%)
May 28, 2009 970.05 978.85 962.01 970.82 0 +3.35(+0.35%)
May 27, 2009 980.91 984.78 965.11 967.47 0 -14.05(-1.43%)
May 26, 2009 969.67 986.73 962.75 981.52 0 +10.67(+1.10%)
May 25, 2009 972.01 980.95 962.65 970.86 0 +0.00(+0.00%)
May 22, 2009 972.01 980.95 962.65 970.86 0 -1.15(-0.12%)
May 21, 2009 972.20 980.65 959.76 972.00 0 -3.94(-0.40%)
May 20, 2009 977.99 987.05 972.02 975.95 0 +7.04(+0.73%)
May 19, 2009 971.43 976.32 962.88 968.91 0 -2.20(-0.23%)
May 18, 2009 963.30 973.68 955.09 971.11 0 +14.18(+1.48%)
May 15, 2009 967.58 972.47 950.43 956.93 0 -13.91(-1.43%)
May 14, 2009 971.06 978.37 964.69 970.84 0 +1.42(+0.15%)
May 13, 2009 968.19 985.78 958.48 969.42 0 +8.22(+0.86%)
May 12, 2009 951.42 969.50 943.17 961.20 0 +21.08(+2.24%)
May 11, 2009 940.72 950.42 934.71 940.12 0 -6.61(-0.70%)
May 08, 2009 947.17 954.85 937.89 946.73 0 +6.73(+0.72%)
May 07, 2009 930.81 947.51 923.42 940.00 0 +9.65(+1.04%)
May 06, 2009 940.04 943.20 920.24 930.35 0 +0.61(+0.07%)
May 05, 2009 924.21 935.36 917.95 929.74 0 +2.08(+0.22%)
May 04, 2009 915.86 930.17 911.81 927.66 0 +17.16(+1.89%)
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.