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, 2013 1551 1561 1537 1544 0 -22.43(-1.43%)
Apr 29, 2013 1560 1573 1554 1566 0 +12.47(+0.80%)
Apr 26, 2013 1544 1558 1549 1554 0 +0.23(+0.01%)
Apr 25, 2013 1558 1567 1542 1553 0 -4.37(-0.28%)
Apr 24, 2013 1576 1578 1554 1558 0 -15.99(-1.02%)
Apr 23, 2013 1568 1581 1558 1574 0 +16.54(+1.06%)
Apr 22, 2013 1553 1561 1542 1557 0 +2.09(+0.13%)
Apr 19, 2013 1542 1557 1538 1555 0 +16.33(+1.06%)
Apr 18, 2013 1550 1555 1533 1539 0 -7.06(-0.46%)
Apr 17, 2013 1542 1557 1526 1546 0 -7.06(-0.45%)
Apr 16, 2013 1542 1555 1535 1553 0 +16.53(+1.08%)
Apr 15, 2013 1544 1559 1533 1536 0 -3.08(-0.20%)
Apr 12, 2013 1533 1543 1528 1539 0 +0.34(+0.02%)
Apr 11, 2013 1524 1546 1523 1539 0 +16.61(+1.09%)
Apr 10, 2013 1509 1525 1509 1522 0 +20.30(+1.35%)
Apr 09, 2013 1501 1509 1494 1502 0 +3.96(+0.26%)
Apr 08, 2013 1493 1500 1482 1498 0 +4.00(+0.27%)
Apr 05, 2013 1485 1498 1482 1494 0 -8.11(-0.54%)
Apr 04, 2013 1496 1509 1492 1502 0 +0.55(+0.04%)
Apr 03, 2013 1509 1514 1495 1502 0 -5.89(-0.39%)
Apr 02, 2013 1499 1513 1495 1508 0 +14.35(+0.96%)
Apr 01, 2013 1489 1497 1485 1493 0 -0.03(-0.00%)
Mar 28, 2013 1493 1493 1493 0 +15.06(+1.02%)
Mar 27, 2013 1464 1480 1462 1478 0 +0.66(+0.04%)
Mar 26, 2013 1466 1481 1464 1478 0 +14.45(+0.99%)
Mar 25, 2013 1468 1474 1455 1463 0 -6.20(-0.42%)
Mar 22, 2013 1459 1473 1458 1469 0 +14.62(+1.00%)
Mar 21, 2013 1452 1462 1447 1455 0 -6.37(-0.44%)
Mar 20, 2013 1456 1467 1453 1461 0 +16.34(+1.13%)
Mar 19, 2013 1444 1452 1436 1445 0 +7.57(+0.53%)
Mar 18, 2013 1432 1447 1430 1437 0 -11.02(-0.76%)
Mar 15, 2013 1442 1452 1436 1448 0 +4.07(+0.28%)
Mar 14, 2013 1437 1446 1432 1444 0 +8.32(+0.58%)
Mar 13, 2013 1433 1439 1427 1436 0 -2.03(-0.14%)
Mar 12, 2013 1438 1444 1431 1438 0 +1.09(+0.08%)
Mar 11, 2013 1431 1439 1428 1437 0 +2.03(+0.14%)
Mar 08, 2013 1433 1442 1426 1435 0 +0.72(+0.05%)
Mar 07, 2013 1430 1439 1429 1434 0 +6.85(+0.48%)
Mar 06, 2013 1430 1434 1421 1427 0 -3.16(-0.22%)
Mar 05, 2013 1425 1435 1422 1430 0 +12.02(+0.85%)
Mar 04, 2013 1405 1420 1403 1418 0 +11.39(+0.81%)
Mar 01, 2013 1396 1410 1393 1407 0 +3.53(+0.25%)
Feb 28, 2013 1406 1414 1401 1403 0 -1.30(-0.09%)
Feb 27, 2013 1388 1409 1388 1405 0 +13.98(+1.01%)
Feb 26, 2013 1394 1403 1385 1391 0 -26.32(-1.86%)
Feb 22, 2013 1412 1420 1405 1417 0 +6.32(+0.45%)
Feb 21, 2013 1410 1416 1403 1411 0 -13.46(-0.95%)
Feb 20, 2013 1428 1434 1423 1424 0 +7.44(+0.53%)
Feb 15, 2013 1417 1417 1417 0 +5.70(+0.40%)
Feb 14, 2013 1405 1416 1402 1411 0 -2.01(-0.14%)
Feb 13, 2013 1413 1419 1407 1413 0 -1.16(-0.08%)
Feb 12, 2013 1411 1420 1408 1414 0 +2.64(+0.19%)
Feb 11, 2013 1409 1416 1404 1412 0 +7.68(+0.55%)
Feb 08, 2013 1397 1411 1393 1404 0 +7.79(+0.56%)
Feb 07, 2013 1400 1405 1388 1396 0 -16.18(-1.15%)
Feb 06, 2013 1404 1416 1401 1412 0 +10.83(+0.77%)
Feb 04, 2013 1405 1412 1396 1401 0 -15.60(-1.10%)
Feb 01, 2013 1416 1424 1409 1417 0 +10.09(+0.72%)
Jan 31, 2013 1411 1418 1402 1407 0 -8.42(-0.59%)
Jan 30, 2013 1416 1424 1411 1415 0 -1.38(-0.10%)
Jan 29, 2013 1400 1422 1397 1417 0 +20.14(+1.44%)
Jan 28, 2013 1401 1406 1393 1397 0 -4.91(-0.35%)
Jan 25, 2013 1397 1405 1390 1402 0 +8.50(+0.61%)
Jan 24, 2013 1388 1401 1386 1393 0 +8.96(+0.65%)
Jan 23, 2013 1384 1391 1377 1384 0 +7.36(+0.53%)
Jan 22, 2013 1376 1381 1367 1377 0 +0.82(+0.06%)
Jan 18, 2013 1376 1376 1376 0 -7.13(-0.52%)
Jan 17, 2013 1379 1387 1372 1383 0 +11.87(+0.87%)
Jan 16, 2013 1370 1377 1367 1371 0 -1.29(-0.09%)
Jan 15, 2013 1368 1376 1364 1372 0 -5.86(-0.43%)
Jan 14, 2013 1376 1384 1372 1378 0 +1.46(+0.11%)
Jan 12, 2013 1380 1385 1373 1377 0 +0.00(+0.00%)
Jan 11, 2013 1380 1385 1373 1377 0 -0.60(-0.04%)
Jan 10, 2013 1371 1381 1366 1377 0 +11.79(+0.86%)
Jan 09, 2013 1359 1369 1356 1366 0 +6.11(+0.45%)
Jan 08, 2013 1356 1365 1353 1360 0 +3.72(+0.27%)
Jan 07, 2013 1352 1359 1347 1356 0 +0.81(+0.06%)
Jan 04, 2013 1348 1359 1344 1355 0 +10.78(+0.80%)
Jan 03, 2013 1344 1349 1335 1344 0 +1.28(+0.10%)
Jan 02, 2013 1340 1346 1327 1343 0 -51.25(-3.68%)
Dec 31, 2012 1394 1394 1394 0 +14.11(+1.02%)
Dec 28, 2012 1387 1393 1378 1380 0 -12.76(-0.92%)
Dec 27, 2012 1396 1401 1382 1393 0 -0.38(-0.03%)
Dec 26, 2012 1393 1399 1387 1393 0 +0.71(+0.05%)
Dec 24, 2012 1393 1393 1393 0 -5.39(-0.39%)
Dec 21, 2012 1397 1406 1389 1398 0 -6.63(-0.47%)
Dec 20, 2012 1403 1407 1397 1405 0 +5.02(+0.36%)
Dec 19, 2012 1411 1416 1398 1400 0 -12.28(-0.87%)
Dec 18, 2012 1402 1415 1397 1412 0 +11.97(+0.86%)
Dec 17, 2012 1395 1405 1393 1400 0 +3.74(+0.27%)
Dec 14, 2012 1393 1402 1389 1396 0 -0.93(-0.07%)
Dec 13, 2012 1402 1408 1393 1397 0 -9.51(-0.68%)
Dec 12, 2012 1413 1419 1403 1407 0 -5.34(-0.38%)
Dec 11, 2012 1406 1417 1403 1412 0 +13.81(+0.99%)
Dec 10, 2012 1392 1404 1391 1398 0 +2.84(+0.20%)
Dec 07, 2012 1389 1398 1381 1395 0 +2.80(+0.20%)
Dec 06, 2012 1394 1398 1386 1392 0 +0.67(+0.05%)
Dec 05, 2012 1383 1398 1380 1392 0 +6.85(+0.49%)
Dec 04, 2012 1381 1391 1377 1385 0 +8.33(+0.61%)
Nov 30, 2012 1375 1382 1367 1377 0 +1.18(+0.09%)
Nov 29, 2012 1372 1380 1368 1375 0 +10.20(+0.75%)
Nov 28, 2012 1351 1366 1346 1365 0 +12.85(+0.95%)
Nov 27, 2012 1355 1361 1350 1352 0 -6.49(-0.48%)
Nov 26, 2012 1355 1362 1349 1359 0 -3.95(-0.29%)
Nov 24, 2012 1354 1364 1352 1363 0 +0.00(+0.00%)
Nov 23, 2012 1354 1364 1352 1363 0 +16.96(+1.26%)
Nov 21, 2012 1346 1346 1346 0 +3.20(+0.24%)
Nov 20, 2012 1333 1345 1330 1343 0 +5.19(+0.39%)
Nov 19, 2012 1333 1344 1328 1337 0 +11.77(+0.89%)
Nov 16, 2012 1323 1331 1314 1326 0 +2.24(+0.17%)
Nov 15, 2012 1328 1334 1317 1323 0 -8.31(-0.62%)
Nov 14, 2012 1345 1349 1328 1332 0 -14.36(-1.07%)
Nov 13, 2012 1344 1359 1340 1346 0 -4.56(-0.34%)
Nov 12, 2012 1353 1361 1344 1351 0 -3.00(-0.22%)
Nov 09, 2012 1346 1363 1344 1354 0 +5.93(+0.44%)
Nov 08, 2012 1357 1364 1346 1348 0 -11.76(-0.87%)
Nov 07, 2012 1367 1373 1347 1360 0 -18.31(-1.33%)
Nov 06, 2012 1373 1387 1369 1378 0 +7.18(+0.52%)
Nov 05, 2012 1369 1375 1364 1371 0 -0.42(-0.03%)
Nov 02, 2012 1381 1386 1369 1371 0 -12.42(-0.90%)
Nov 01, 2012 1384 1394 1375 1383 0 +5.66(+0.41%)
Oct 31, 2012 1397 1400 1372 1378 0 -12.72(-0.91%)
Oct 26, 2012 1391 1391 1391 0 -6.31(-0.45%)
Oct 25, 2012 1394 1402 1386 1397 0 +12.36(+0.89%)
Oct 24, 2012 1385 1395 1378 1384 0 -2.55(-0.18%)
Oct 23, 2012 1392 1396 1378 1387 0 -26.43(-1.87%)
Oct 19, 2012 1427 1429 1409 1413 0 -16.86(-1.18%)
Oct 18, 2012 1419 1435 1413 1430 0 +4.17(+0.29%)
Oct 17, 2012 1426 1437 1415 1426 0 -1.15(-0.08%)
Oct 16, 2012 1422 1432 1415 1427 0 +19.23(+1.37%)
Oct 15, 2012 1392 1414 1389 1408 0 +23.81(+1.72%)
Oct 12, 2012 1386 1394 1380 1384 0 +1.52(+0.11%)
Oct 11, 2012 1390 1395 1380 1383 0 -4.10(-0.30%)
Oct 10, 2012 1395 1398 1381 1387 0 -9.24(-0.66%)
Oct 09, 2012 1402 1413 1392 1396 0 -15.38(-1.09%)
Oct 08, 2012 1407 1416 1399 1411 0 -1.76(-0.12%)
Oct 06, 2012 1414 1420 1407 1413 0 +0.00(+0.00%)
Oct 05, 2012 1414 1420 1407 1413 0 +4.75(+0.34%)
Oct 04, 2012 1401 1413 1399 1408 0 +11.02(+0.79%)
Oct 03, 2012 1392 1405 1388 1397 0 +2.41(+0.17%)
Oct 02, 2012 1399 1404 1388 1395 0 +2.51(+0.18%)
Oct 01, 2012 1386 1402 1384 1393 0 +9.12(+0.66%)
Sep 28, 2012 1388 1392 1377 1383 0 -12.12(-0.87%)
Sep 27, 2012 1393 1400 1387 1396 0 +9.68(+0.70%)
Sep 26, 2012 1393 1396 1383 1386 0 -9.24(-0.66%)
Sep 25, 2012 1396 1409 1393 1395 0 +2.25(+0.16%)
Sep 24, 2012 1387 1397 1385 1393 0 +2.86(+0.21%)
Sep 21, 2012 1388 1396 1385 1390 0 +7.61(+0.55%)
Sep 20, 2012 1372 1384 1370 1382 0 +4.99(+0.36%)
Sep 19, 2012 1375 1384 1372 1377 0 +4.50(+0.33%)
Sep 18, 2012 1367 1376 1365 1373 0 +3.17(+0.23%)
Sep 17, 2012 1366 1376 1361 1370 0 +5.82(+0.43%)
Sep 14, 2012 1374 1378 1358 1364 0 -13.82(-1.00%)
Sep 13, 2012 1362 1381 1357 1378 0 +15.93(+1.17%)
Sep 12, 2012 1362 1367 1357 1362 0 +0.31(+0.02%)
Sep 11, 2012 1358 1366 1356 1361 0 +11.68(+0.87%)
Sep 10, 2012 1351 1358 1346 1350 0 -5.09(-0.38%)
Sep 07, 2012 1357 1360 1349 1355 0 -4.53(-0.33%)
Sep 06, 2012 1347 1362 1346 1359 0 +20.92(+1.56%)
Sep 05, 2012 1340 1346 1333 1338 0 +6.24(+0.47%)
Sep 04, 2012 1332 1337 1325 1332 0 -4.75(-0.36%)
Aug 31, 2012 1337 1337 1337 0 +3.55(+0.27%)
Aug 30, 2012 1337 1342 1329 1333 0 -5.59(-0.42%)
Aug 29, 2012 1338 1346 1334 1339 0 -2.92(-0.22%)
Aug 27, 2012 1340 1349 1338 1342 0 -2.20(-0.16%)
Aug 24, 2012 1336 1350 1333 1344 0 +9.24(+0.69%)
Aug 23, 2012 1335 1340 1330 1335 0 -0.81(-0.06%)
Aug 22, 2012 1332 1340 1329 1336 0 -1.09(-0.08%)
Aug 21, 2012 1342 1349 1335 1337 0 -2.82(-0.21%)
Aug 20, 2012 1335 1343 1334 1340 0 -0.37(-0.03%)
Aug 17, 2012 1347 1349 1332 1340 0 -11.46(-0.85%)
Aug 16, 2012 1349 1355 1344 1351 0 -0.34(-0.03%)
Aug 15, 2012 1349 1358 1347 1352 0 +4.69(+0.35%)
Aug 14, 2012 1345 1351 1341 1347 0 +7.78(+0.58%)
Aug 13, 2012 1340 1343 1334 1339 0 -5.69(-0.42%)
Aug 11, 2012 1334 1347 1332 1345 0 +0.00(+0.00%)
Aug 10, 2012 1334 1347 1332 1345 0 +5.40(+0.40%)
Aug 09, 2012 1339 1347 1335 1340 0 -5.15(-0.38%)
Aug 08, 2012 1342 1349 1338 1345 0 -3.89(-0.29%)
Aug 07, 2012 1355 1359 1345 1349 0 -7.76(-0.57%)
Aug 06, 2012 1358 1364 1352 1356 0 +0.08(+0.01%)
Aug 03, 2012 1352 1364 1349 1356 0 +18.75(+1.40%)
Aug 02, 2012 1342 1350 1327 1338 0 -11.59(-0.86%)
Aug 01, 2012 1355 1362 1335 1349 0 -1.59(-0.12%)
Jul 31, 2012 1350 1363 1348 1351 0 +3.47(+0.26%)
Jul 30, 2012 1343 1353 1339 1347 0 -2.58(-0.19%)
Jul 27, 2012 1337 1355 1334 1350 0 +23.47(+1.77%)
Jul 26, 2012 1323 1333 1319 1326 0 +19.76(+1.51%)
Jul 25, 2012 1305 1313 1295 1307 0 +4.53(+0.35%)
Jul 24, 2012 1312 1315 1293 1302 0 -15.87(-1.20%)
Jul 23, 2012 1310 1321 1306 1318 0 -11.56(-0.87%)
Jul 20, 2012 1334 1339 1324 1330 0 -12.96(-0.97%)
Jul 19, 2012 1338 1346 1332 1343 0 +8.13(+0.61%)
Jul 18, 2012 1323 1339 1322 1334 0 +8.49(+0.64%)
Jul 17, 2012 1311 1330 1305 1326 0 +12.68(+0.97%)
Jul 16, 2012 1304 1317 1302 1313 0 +7.07(+0.54%)
Jul 14, 2012 1294 1309 1293 1306 0 +0.00(+0.00%)
Jul 13, 2012 1294 1309 1293 1306 0 +12.11(+0.94%)
Jul 12, 2012 1287 1300 1282 1294 0 -2.31(-0.18%)
Jul 11, 2012 1298 1301 1287 1296 0 +1.65(+0.13%)
Jul 10, 2012 1303 1307 1292 1295 0 -11.73(-0.90%)
Jul 09, 2012 1299 1308 1296 1306 0 +8.65(+0.67%)
Jul 06, 2012 1298 1302 1291 1298 0 -3.58(-0.28%)
Jul 05, 2012 1303 1309 1297 1301 0 -10.76(-0.82%)
Jul 03, 2012 1312 1312 1312 0 -1.84(-0.14%)
Jul 02, 2012 1304 1316 1300 1314 0 +8.71(+0.67%)
Jun 30, 2012 1297 1308 1293 1305 0 -0.52(-0.04%)
Jun 29, 2012 1297 1308 1293 1306 0 +24.92(+1.95%)
Jun 28, 2012 1276 1283 1266 1281 0 -0.19(-0.01%)
Jun 27, 2012 1277 1288 1272 1281 0 +6.76(+0.53%)
Jun 26, 2012 1271 1280 1268 1274 0 +4.35(+0.34%)
Jun 25, 2012 1265 1275 1260 1270 0 -12.59(-0.98%)
Jun 22, 2012 1282 1289 1277 1283 0 +7.25(+0.57%)
Jun 21, 2012 1285 1292 1273 1275 0 -9.88(-0.77%)
Jun 20, 2012 1284 1290 1276 1285 0 -0.22(-0.02%)
Jun 19, 2012 1278 1291 1278 1285 0 +15.56(+1.23%)
Jun 18, 2012 1263 1273 1261 1270 0 +5.35(+0.42%)
Jun 15, 2012 1266 1271 1260 1264 0 +3.43(+0.27%)
Jun 14, 2012 1249 1267 1247 1261 0 +12.60(+1.01%)
Jun 13, 2012 1248 1258 1240 1248 0 +5.05(+0.41%)
Jun 12, 2012 1235 1245 1226 1243 0 +14.81(+1.21%)
Jun 11, 2012 1241 1245 1228 1229 0 -8.31(-0.67%)
Jun 08, 2012 1227 1238 1223 1237 0 +8.53(+0.69%)
Jun 07, 2012 1235 1239 1226 1228 0 -0.48(-0.04%)
Jun 06, 2012 1217 1229 1212 1229 0 +15.94(+1.31%)
Jun 05, 2012 1209 1215 1204 1213 0 +1.24(+0.10%)
Jun 04, 2012 1210 1216 1203 1212 0 +3.10(+0.26%)
Jun 02, 2012 1212 1218 1201 1209 0 +0.00(+0.00%)
Jun 01, 2012 1212 1218 1201 1209 0 -14.19(-1.16%)
May 31, 2012 1227 1233 1216 1223 0 +1.02(+0.08%)
May 30, 2012 1226 1231 1219 1222 0 -10.64(-0.86%)
May 29, 2012 1236 1241 1228 1232 0 +3.34(+0.27%)
May 25, 2012 1229 1229 1229 0 -1.22(-0.10%)
May 24, 2012 1227 1235 1220 1230 0 +6.19(+0.51%)
May 23, 2012 1231 1236 1215 1224 0 -13.93(-1.13%)
May 22, 2012 1238 1248 1232 1238 0 -0.30(-0.02%)
May 21, 2012 1234 1242 1231 1238 0 +6.37(+0.52%)
May 18, 2012 1239 1242 1226 1232 0 -2.56(-0.21%)
May 17, 2012 1242 1248 1234 1234 0 -9.71(-0.78%)
May 16, 2012 1242 1250 1236 1244 0 +3.18(+0.26%)
May 15, 2012 1245 1251 1237 1241 0 -8.46(-0.68%)
May 14, 2012 1248 1257 1244 1249 0 -9.25(-0.73%)
May 11, 2012 1256 1271 1255 1259 0 -2.44(-0.19%)
May 10, 2012 1261 1269 1255 1261 0 +7.41(+0.59%)
May 09, 2012 1250 1265 1244 1254 0 -14.50(-1.14%)
May 08, 2012 1267 1271 1258 1268 0 -1.98(-0.16%)
May 07, 2012 1260 1275 1258 1270 0 -0.66(-0.05%)
May 04, 2012 1280 1284 1268 1271 0 -12.86(-1.00%)
May 03, 2012 1283 1288 1277 1284 0 +0.40(+0.03%)
May 02, 2012 1278 1288 1275 1283 0 -1.19(-0.09%)
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.