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, 2014 1762 1775 1751 1763 0 +1.67(+0.09%)
Apr 29, 2014 1758 1774 1747 1761 0 -1.01(-0.06%)
Apr 28, 2014 1763 1776 1733 1762 0 +39.76(+2.31%)
Apr 25, 2014 1726 1730 1713 1722 0 -1.66(-0.10%)
Apr 24, 2014 1732 1736 1710 1724 0 -8.58(-0.50%)
Apr 23, 2014 1740 1744 1727 1733 0 -2.48(-0.14%)
Apr 22, 2014 1733 1748 1727 1735 0 +12.44(+0.72%)
Apr 21, 2014 1708 1727 1700 1723 0 +26.34(+1.55%)
Apr 17, 2014 1696 1696 1696 0 +6.95(+0.41%)
Apr 16, 2014 1689 1697 1676 1689 0 +9.91(+0.59%)
Apr 15, 2014 1678 1686 1658 1680 0 +10.66(+0.64%)
Apr 14, 2014 1671 1678 1654 1669 0 +6.97(+0.42%)
Apr 11, 2014 1665 1679 1656 1662 0 -17.54(-1.04%)
Apr 10, 2014 1712 1715 1677 1679 0 -30.85(-1.80%)
Apr 09, 2014 1694 1712 1684 1710 0 +22.72(+1.35%)
Apr 08, 2014 1694 1703 1680 1688 0 +0.40(+0.02%)
Apr 07, 2014 1694 1707 1680 1687 0 -11.79(-0.69%)
Apr 04, 2014 1714 1725 1696 1699 0 -12.89(-0.75%)
Apr 03, 2014 1715 1721 1702 1712 0 -6.65(-0.39%)
Apr 02, 2014 1710 1722 1705 1718 0 +4.67(+0.27%)
Apr 01, 2014 1714 1725 1703 1714 0 -5.67(-0.33%)
Mar 31, 2014 1716 1726 1708 1719 0 +18.39(+1.08%)
Mar 28, 2014 1710 1721 1695 1701 0 -0.84(-0.05%)
Mar 27, 2014 1702 1710 1689 1702 0 +1.35(+0.08%)
Mar 26, 2014 1703 1720 1691 1701 0 +2.28(+0.13%)
Mar 25, 2014 1689 1706 1682 1698 0 +20.66(+1.23%)
Mar 24, 2014 1689 1692 1664 1678 0 -12.43(-0.74%)
Mar 21, 2014 1703 1716 1675 1690 0 +1.86(+0.11%)
Mar 20, 2014 1687 1697 1676 1688 0 -4.62(-0.27%)
Mar 19, 2014 1702 1713 1682 1693 0 -9.94(-0.58%)
Mar 18, 2014 1696 1710 1691 1703 0 +10.03(+0.59%)
Mar 17, 2014 1687 1700 1683 1693 0 +15.62(+0.93%)
Mar 14, 2014 1675 1687 1668 1677 0 -0.48(-0.03%)
Mar 13, 2014 1707 1711 1673 1678 0 -26.52(-1.56%)
Mar 12, 2014 1696 1712 1693 1704 0 -7.48(-0.44%)
Mar 11, 2014 1715 1724 1706 1712 0 -6.00(-0.35%)
Mar 10, 2014 1713 1722 1705 1718 0 +2.90(+0.17%)
Mar 07, 2014 1720 1724 1702 1715 0 -5.60(-0.33%)
Mar 06, 2014 1731 1740 1717 1720 0 -3.10(-0.18%)
Mar 05, 2014 1726 1734 1717 1723 0 -3.12(-0.18%)
Mar 04, 2014 1713 1732 1709 1727 0 +34.86(+2.06%)
Mar 03, 2014 1690 1704 1678 1692 0 -18.02(-1.05%)
Feb 28, 2014 1709 1724 1697 1710 0 +3.02(+0.18%)
Feb 27, 2014 1697 1710 1694 1707 0 +4.13(+0.24%)
Feb 26, 2014 1701 1710 1695 1703 0 +2.35(+0.14%)
Feb 25, 2014 1697 1712 1690 1700 0 -0.97(-0.06%)
Feb 24, 2014 1694 1713 1689 1701 0 +12.03(+0.71%)
Feb 21, 2014 1694 1704 1685 1689 0 -3.86(-0.23%)
Feb 20, 2014 1684 1699 1677 1693 0 +10.31(+0.61%)
Feb 19, 2014 1691 1703 1679 1683 0 -14.56(-0.86%)
Feb 18, 2014 1695 1705 1690 1697 0 +2.98(+0.18%)
Feb 14, 2014 1694 1694 1694 0 +14.14(+0.84%)
Feb 13, 2014 1666 1683 1663 1680 0 +9.54(+0.57%)
Feb 12, 2014 1670 1681 1661 1671 0 +0.74(+0.04%)
Feb 11, 2014 1648 1673 1643 1670 0 +25.95(+1.58%)
Feb 10, 2014 1635 1650 1624 1644 0 +10.78(+0.66%)
Feb 07, 2014 1611 1636 1607 1633 0 +25.14(+1.56%)
Feb 06, 2014 1598 1612 1593 1608 0 +9.89(+0.62%)
Feb 05, 2014 1597 1609 1586 1598 0 -2.09(-0.13%)
Feb 04, 2014 1600 1612 1590 1600 0 +8.08(+0.51%)
Feb 03, 2014 1622 1631 1590 1592 0 -17.96(-1.12%)
Jan 31, 2014 1608 1622 1598 1610 0 -17.50(-1.08%)
Jan 30, 2014 1621 1634 1613 1628 0 +17.26(+1.07%)
Jan 29, 2014 1614 1624 1601 1610 0 -18.79(-1.15%)
Jan 28, 2014 1627 1638 1617 1629 0 +15.11(+0.94%)
Jan 27, 2014 1628 1634 1610 1614 0 -14.67(-0.90%)
Jan 24, 2014 1661 1667 1625 1629 0 -47.68(-2.84%)
Jan 23, 2014 1682 1689 1666 1676 0 -10.53(-0.62%)
Jan 22, 2014 1686 1694 1676 1687 0 -2.38(-0.14%)
Jan 21, 2014 1693 1699 1674 1689 0 +6.46(+0.38%)
Jan 17, 2014 1683 1683 1683 0 -1.95(-0.12%)
Jan 16, 2014 1678 1691 1674 1685 0 +8.36(+0.50%)
Jan 15, 2014 1670 1684 1664 1676 0 +6.32(+0.38%)
Jan 14, 2014 1660 1674 1655 1670 0 +17.71(+1.07%)
Jan 13, 2014 1658 1670 1648 1652 0 -15.13(-0.91%)
Jan 10, 2014 1662 1673 1654 1667 0 +5.13(+0.31%)
Jan 09, 2014 1659 1670 1644 1662 0 +11.22(+0.68%)
Jan 08, 2014 1648 1657 1641 1651 0 +0.54(+0.03%)
Jan 07, 2014 1646 1661 1642 1651 0 +8.33(+0.51%)
Jan 06, 2014 1644 1654 1638 1642 0 +4.02(+0.25%)
Jan 03, 2014 1631 1646 1629 1638 0 +9.25(+0.57%)
Jan 02, 2014 1632 1639 1623 1629 0 -22.08(-1.34%)
Dec 31, 2013 1651 1651 1651 0 -0.71(-0.04%)
Dec 30, 2013 1646 1654 1638 1652 0 +1.89(+0.11%)
Dec 27, 2013 1653 1658 1644 1650 0 +8.55(+0.52%)
Dec 26, 2013 1632 1643 1630 1641 0 +10.27(+0.63%)
Dec 24, 2013 1631 1631 1631 0 +0.30(+0.02%)
Dec 23, 2013 1633 1639 1622 1631 0 +5.21(+0.32%)
Dec 20, 2013 1632 1643 1621 1626 0 -6.34(-0.39%)
Dec 19, 2013 1629 1640 1619 1632 0 +5.95(+0.37%)
Dec 18, 2013 1599 1629 1587 1626 0 +30.27(+1.90%)
Dec 17, 2013 1598 1603 1587 1596 0 -8.11(-0.51%)
Dec 16, 2013 1603 1616 1597 1604 0 +6.04(+0.38%)
Dec 13, 2013 1598 1604 1588 1598 0 +2.58(+0.16%)
Dec 12, 2013 1609 1614 1591 1595 0 -16.22(-1.01%)
Dec 11, 2013 1635 1636 1608 1611 0 -17.67(-1.08%)
Dec 10, 2013 1634 1639 1624 1629 0 -8.87(-0.54%)
Dec 09, 2013 1635 1643 1629 1638 0 -2.64(-0.16%)
Dec 06, 2013 1633 1644 1627 1641 0 +17.45(+1.08%)
Dec 05, 2013 1626 1634 1618 1623 0 -6.01(-0.37%)
Dec 04, 2013 1624 1637 1617 1629 0 -4.14(-0.25%)
Dec 03, 2013 1646 1650 1628 1633 0 -18.26(-1.11%)
Dec 02, 2013 1651 1659 1645 1652 0 -2.61(-0.16%)
Nov 29, 2013 1659 1667 1651 1654 0 +3.18(+0.19%)
Nov 27, 2013 1651 1651 1651 0 -3.38(-0.20%)
Nov 26, 2013 1664 1668 1650 1654 0 -9.37(-0.56%)
Nov 25, 2013 1668 1678 1659 1664 0 -4.15(-0.25%)
Nov 22, 2013 1661 1673 1654 1668 0 +11.02(+0.67%)
Nov 21, 2013 1656 1664 1650 1657 0 +7.85(+0.48%)
Nov 20, 2013 1653 1662 1641 1649 0 -0.42(-0.03%)
Nov 19, 2013 1647 1655 1640 1649 0 +0.70(+0.04%)
Nov 18, 2013 1657 1660 1645 1649 0 -6.26(-0.38%)
Nov 15, 2013 1646 1658 1642 1655 0 +7.99(+0.49%)
Nov 14, 2013 1638 1653 1636 1647 0 +12.97(+0.79%)
Nov 12, 2013 1634 1643 1625 1634 0 -4.20(-0.26%)
Nov 11, 2013 1636 1646 1631 1638 0 +1.68(+0.10%)
Nov 08, 2013 1614 1638 1611 1636 0 +17.21(+1.06%)
Nov 07, 2013 1631 1637 1618 1619 0 -15.12(-0.93%)
Nov 06, 2013 1639 1644 1628 1634 0 +2.47(+0.15%)
Nov 05, 2013 1627 1637 1620 1632 0 -4.91(-0.30%)
Nov 04, 2013 1631 1641 1623 1637 0 +6.24(+0.38%)
Nov 01, 2013 1619 1635 1614 1631 0 +6.81(+0.42%)
Oct 31, 2013 1630 1639 1619 1624 0 -7.11(-0.44%)
Oct 30, 2013 1643 1648 1625 1631 0 -4.38(-0.27%)
Oct 29, 2013 1629 1641 1623 1635 0 +8.53(+0.52%)
Oct 28, 2013 1616 1632 1614 1627 0 +13.40(+0.83%)
Oct 25, 2013 1612 1619 1604 1613 0 +5.13(+0.32%)
Oct 24, 2013 1611 1619 1604 1608 0 +6.55(+0.41%)
Oct 23, 2013 1601 1610 1594 1602 0 -4.92(-0.31%)
Oct 22, 2013 1594 1614 1592 1607 0 +23.22(+1.47%)
Oct 21, 2013 1584 1590 1575 1583 0 -1.58(-0.10%)
Oct 18, 2013 1581 1591 1573 1585 0 +0.37(+0.02%)
Oct 17, 2013 1567 1586 1563 1585 0 +24.66(+1.58%)
Oct 16, 2013 1543 1563 1540 1560 0 +19.17(+1.24%)
Oct 15, 2013 1547 1555 1537 1541 0 -11.88(-0.77%)
Oct 14, 2013 1532 1554 1531 1553 0 +11.03(+0.72%)
Oct 11, 2013 1535 1545 1529 1542 0 +12.34(+0.81%)
Oct 10, 2013 1511 1531 1509 1529 0 +25.53(+1.70%)
Oct 09, 2013 1506 1513 1496 1504 0 -6.50(-0.43%)
Oct 08, 2013 1525 1530 1509 1510 0 -20.74(-1.35%)
Oct 07, 2013 1532 1540 1527 1531 0 -6.28(-0.41%)
Oct 04, 2013 1531 1541 1525 1537 0 +0.53(+0.03%)
Oct 03, 2013 1547 1550 1532 1537 0 -9.54(-0.62%)
Oct 02, 2013 1542 1550 1534 1546 0 -5.32(-0.34%)
Oct 01, 2013 1540 1554 1536 1552 0 +7.77(+0.50%)
Sep 27, 2013 1542 1550 1534 1544 0 -0.28(-0.02%)
Sep 26, 2013 1547 1555 1536 1544 0 -0.72(-0.05%)
Sep 25, 2013 1556 1560 1543 1545 0 -9.04(-0.58%)
Sep 24, 2013 1558 1566 1548 1554 0 -6.87(-0.44%)
Sep 23, 2013 1565 1570 1553 1561 0 -5.60(-0.36%)
Sep 20, 2013 1574 1579 1565 1566 0 +0.98(+0.06%)
Sep 19, 2013 1568 1575 1557 1565 0 -4.23(-0.27%)
Sep 18, 2013 1546 1573 1540 1570 0 +22.30(+1.44%)
Sep 17, 2013 1540 1553 1540 1547 0 +4.21(+0.27%)
Sep 16, 2013 1552 1555 1536 1543 0 +5.72(+0.37%)
Sep 13, 2013 1537 1543 1529 1537 0 +1.50(+0.10%)
Sep 12, 2013 1541 1548 1532 1536 0 -8.58(-0.56%)
Sep 11, 2013 1532 1551 1530 1544 0 +14.14(+0.92%)
Sep 10, 2013 1526 1534 1521 1530 0 +11.21(+0.74%)
Sep 09, 2013 1518 1526 1509 1519 0 -2.47(-0.16%)
Sep 06, 2013 1518 1531 1505 1522 0 +7.70(+0.51%)
Sep 05, 2013 1513 1520 1507 1514 0 -1.89(-0.12%)
Sep 04, 2013 1504 1521 1501 1516 0 +10.49(+0.70%)
Sep 03, 2013 1519 1523 1497 1505 0 +5.26(+0.35%)
Aug 30, 2013 1500 1500 1500 0 -7.52(-0.50%)
Aug 29, 2013 1504 1519 1501 1508 0 -4.91(-0.32%)
Aug 28, 2013 1509 1521 1502 1512 0 -1.32(-0.09%)
Aug 27, 2013 1522 1530 1509 1514 0 -18.62(-1.22%)
Aug 26, 2013 1542 1546 1530 1532 0 -7.75(-0.50%)
Aug 23, 2013 1531 1541 1524 1540 0 +8.13(+0.53%)
Aug 22, 2013 1534 1540 1526 1532 0 +1.52(+0.10%)
Aug 21, 2013 1541 1547 1528 1530 0 -15.25(-0.99%)
Aug 20, 2013 1550 1561 1544 1546 0 +6.05(+0.39%)
Aug 19, 2013 1534 1548 1531 1540 0 +3.62(+0.24%)
Aug 16, 2013 1540 1546 1529 1536 0 -6.35(-0.41%)
Aug 15, 2013 1545 1553 1531 1542 0 -15.55(-1.00%)
Aug 14, 2013 1572 1579 1555 1558 0 -20.57(-1.30%)
Aug 13, 2013 1570 1584 1562 1579 0 +13.20(+0.84%)
Aug 12, 2013 1562 1572 1559 1565 0 -7.33(-0.47%)
Aug 09, 2013 1573 1581 1563 1573 0 -3.62(-0.23%)
Aug 08, 2013 1583 1587 1567 1576 0 +0.55(+0.03%)
Aug 07, 2013 1575 1584 1570 1576 0 -0.55(-0.03%)
Aug 06, 2013 1579 1585 1569 1576 0 +5.77(+0.37%)
Aug 05, 2013 1571 1579 1564 1570 0 -7.75(-0.49%)
Aug 02, 2013 1566 1582 1565 1578 0 +9.85(+0.63%)
Aug 01, 2013 1571 1578 1560 1568 0 +5.13(+0.33%)
Jul 31, 2013 1570 1586 1559 1563 0 -5.93(-0.38%)
Jul 30, 2013 1580 1589 1566 1569 0 -1.07(-0.07%)
Jul 29, 2013 1568 1582 1564 1570 0 -2.18(-0.14%)
Jul 26, 2013 1559 1575 1551 1572 0 +1.32(+0.08%)
Jul 25, 2013 1561 1577 1554 1571 0 -0.40(-0.03%)
Jul 24, 2013 1577 1580 1561 1572 0 -0.35(-0.02%)
Jul 23, 2013 1568 1578 1563 1572 0 +1.36(+0.09%)
Jul 22, 2013 1560 1574 1559 1571 0 +7.95(+0.51%)
Jul 19, 2013 1544 1567 1539 1563 0 +11.03(+0.71%)
Jul 18, 2013 1554 1563 1545 1552 0 -0.28(-0.02%)
Jul 17, 2013 1560 1566 1547 1552 0 -2.03(-0.13%)
Jul 16, 2013 1558 1566 1547 1554 0 -6.62(-0.42%)
Jul 15, 2013 1559 1567 1550 1560 0 -0.47(-0.03%)
Jul 12, 2013 1554 1562 1548 1561 0 +1.37(+0.09%)
Jul 11, 2013 1557 1564 1546 1560 0 +21.18(+1.38%)
Jul 10, 2013 1534 1544 1530 1538 0 +7.72(+0.50%)
Jul 09, 2013 1533 1537 1525 1531 0 +3.07(+0.20%)
Jul 08, 2013 1526 1535 1520 1528 0 +11.36(+0.75%)
Jul 05, 2013 1517 1523 1503 1516 0 +15.49(+1.03%)
Jul 03, 2013 1501 1501 1501 0 -3.44(-0.23%)
Jul 02, 2013 1505 1518 1496 1504 0 +38.32(+2.61%)
Jul 01, 2013 1464 1480 1457 1466 0 -38.18(-2.54%)
Jun 28, 2013 1520 1530 1502 1504 0 -9.23(-0.61%)
Jun 26, 2013 1505 1522 1499 1513 0 +24.78(+1.66%)
Jun 25, 2013 1491 1496 1475 1488 0 +5.90(+0.40%)
Jun 24, 2013 1476 1497 1466 1483 0 -15.01(-1.00%)
Jun 21, 2013 1503 1516 1487 1498 0 +3.37(+0.23%)
Jun 20, 2013 1521 1526 1488 1494 0 -46.40(-3.01%)
Jun 19, 2013 1564 1573 1538 1541 0 -27.22(-1.74%)
Jun 18, 2013 1559 1571 1555 1568 0 +4.17(+0.27%)
Jun 17, 2013 1570 1578 1555 1564 0 +11.75(+0.76%)
Jun 14, 2013 1548 1562 1545 1552 0 -3.31(-0.21%)
Jun 13, 2013 1535 1557 1530 1555 0 +16.49(+1.07%)
Jun 12, 2013 1557 1565 1537 1539 0 -0.04(-0.00%)
Jun 11, 2013 1535 1549 1529 1539 0 -7.64(-0.49%)
Jun 10, 2013 1547 1555 1538 1546 0 +3.87(+0.25%)
Jun 07, 2013 1533 1551 1527 1543 0 +11.34(+0.74%)
Jun 06, 2013 1517 1534 1505 1531 0 +17.58(+1.16%)
Jun 05, 2013 1526 1536 1508 1514 0 -16.80(-1.10%)
Jun 04, 2013 1536 1546 1519 1530 0 -6.50(-0.42%)
Jun 03, 2013 1527 1546 1513 1537 0 +12.35(+0.81%)
May 31, 2013 1550 1557 1524 1525 0 -35.67(-2.29%)
May 30, 2013 1558 1570 1552 1560 0 +5.50(+0.35%)
May 29, 2013 1571 1575 1544 1555 0 -32.27(-2.03%)
May 28, 2013 1591 1603 1581 1587 0 +8.25(+0.52%)
May 24, 2013 1579 1579 1579 0 +2.22(+0.14%)
May 23, 2013 1575 1589 1564 1577 0 -11.43(-0.72%)
May 22, 2013 1588 1616 1579 1588 0 +11.27(+0.71%)
May 21, 2013 1565 1581 1558 1577 0 +11.34(+0.72%)
May 20, 2013 1568 1576 1560 1565 0 -2.98(-0.19%)
May 17, 2013 1563 1575 1556 1568 0 -1.54(-0.10%)
May 16, 2013 1579 1587 1566 1570 0 -13.68(-0.86%)
May 15, 2013 1567 1591 1564 1584 0 +23.74(+1.52%)
May 13, 2013 1547 1563 1544 1560 0 +9.15(+0.59%)
May 10, 2013 1543 1554 1538 1551 0 +12.99(+0.84%)
May 09, 2013 1540 1547 1532 1538 0 -6.72(-0.44%)
May 08, 2013 1543 1552 1537 1544 0 +5.44(+0.35%)
May 07, 2013 1535 1544 1529 1539 0 +9.87(+0.65%)
May 06, 2013 1542 1544 1527 1529 0 -21.81(-1.41%)
May 03, 2013 1556 1557 1542 1551 0 +2.33(+0.15%)
May 02, 2013 1536 1552 1533 1549 0 +15.23(+0.99%)
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.