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, 2015 1846 1857 1829 1836 0 -19.15(-1.03%)
Apr 29, 2015 1858 1872 1844 1855 0 -10.96(-0.59%)
Apr 28, 2015 1864 1874 1844 1866 0 -4.46(-0.24%)
Apr 27, 2015 1893 1901 1866 1870 0 -12.31(-0.65%)
Apr 24, 2015 1878 1893 1868 1883 0 -5.82(-0.31%)
Apr 23, 2015 1880 1894 1867 1888 0 +9.19(+0.49%)
Apr 22, 2015 1878 1886 1869 1879 0 -0.11(-0.01%)
Apr 21, 2015 1884 1893 1872 1879 0 +11.51(+0.62%)
Apr 20, 2015 1870 1880 1863 1868 0 +1.92(+0.10%)
Apr 17, 2015 1869 1874 1854 1866 0 -7.29(-0.39%)
Apr 16, 2015 1874 1882 1866 1873 0 -3.81(-0.20%)
Apr 15, 2015 1884 1890 1870 1877 0 +1.39(+0.07%)
Apr 14, 2015 1875 1886 1866 1876 0 +7.92(+0.42%)
Apr 13, 2015 1876 1888 1864 1868 0 -20.73(-1.10%)
Apr 10, 2015 1870 1892 1866 1888 0 +18.16(+0.97%)
Apr 09, 2015 1863 1876 1854 1870 0 +15.52(+0.84%)
Apr 08, 2015 1856 1866 1843 1855 0 +4.94(+0.27%)
Apr 07, 2015 1852 1867 1844 1850 0 +10.84(+0.59%)
Apr 06, 2015 1832 1850 1825 1839 0 +3.09(+0.17%)
Apr 02, 2015 1836 1836 1836 1836 0 +5.52(+0.30%)
Apr 01, 2015 1847 1848 1817 1830 0 -6.10(-0.33%)
Mar 31, 2015 1842 1856 1834 1836 0 -29.85(-1.60%)
Mar 30, 2015 1856 1873 1852 1866 0 +15.55(+0.84%)
Mar 27, 2015 1846 1859 1840 1851 0 +14.14(+0.77%)
Mar 26, 2015 1843 1853 1827 1837 0 -14.48(-0.78%)
Mar 25, 2015 1872 1890 1850 1851 0 -24.42(-1.30%)
Mar 24, 2015 1893 1900 1874 1876 0 -19.71(-1.04%)
Mar 23, 2015 1889 1908 1881 1895 0 +10.46(+0.55%)
Mar 20, 2015 1881 1898 1871 1885 0 +20.94(+1.12%)
Mar 19, 2015 1858 1871 1851 1864 0 -6.36(-0.34%)
Mar 18, 2015 1835 1876 1826 1870 0 +37.21(+2.03%)
Mar 17, 2015 1830 1842 1821 1833 0 -8.37(-0.45%)
Mar 16, 2015 1821 1846 1820 1841 0 +30.30(+1.67%)
Mar 13, 2015 1807 1818 1796 1811 0 -3.35(-0.18%)
Mar 12, 2015 1801 1820 1797 1814 0 +26.83(+1.50%)
Mar 11, 2015 1799 1805 1783 1788 0 -5.46(-0.30%)
Mar 10, 2015 1802 1810 1788 1793 0 -27.62(-1.52%)
Mar 09, 2015 1810 1825 1803 1821 0 +11.04(+0.61%)
Mar 06, 2015 1831 1838 1805 1810 0 -36.01(-1.95%)
Mar 05, 2015 1848 1860 1838 1846 0 +3.28(+0.18%)
Mar 04, 2015 1842 1850 1818 1842 0 +7.32(+0.40%)
Mar 03, 2015 1835 1835 1830 1835 0 -13.21(-0.71%)
Mar 02, 2015 1835 1853 1832 1848 0 +2.58(+0.14%)
Feb 27, 2015 1851 1861 1843 1846 0 -8.66(-0.47%)
Feb 26, 2015 1853 1858 1848 1854 0 +0.86(+0.05%)
Feb 25, 2015 1849 1860 1837 1853 0 +3.92(+0.21%)
Feb 24, 2015 1842 1855 1835 1850 0 +2.77(+0.15%)
Feb 23, 2015 1846 1856 1836 1847 0 +1.21(+0.07%)
Feb 20, 2015 1826 1848 1817 1846 0 +8.01(+0.44%)
Feb 19, 2015 1833 1844 1824 1838 0 +4.91(+0.27%)
Feb 18, 2015 1836 1840 1819 1833 0 -8.60(-0.47%)
Feb 17, 2015 1831 1847 1824 1841 0 +2.95(+0.16%)
Feb 13, 2015 1838 1838 1838 1838 0 +15.04(+0.82%)
Feb 12, 2015 1822 1833 1799 1823 0 +3.21(+0.18%)
Feb 11, 2015 1814 1828 1808 1820 0 -0.93(-0.05%)
Feb 10, 2015 1810 1826 1803 1821 0 +17.58(+0.97%)
Feb 09, 2015 1808 1821 1793 1803 0 +1.73(+0.10%)
Feb 06, 2015 1812 1822 1793 1802 0 -7.62(-0.42%)
Feb 05, 2015 1801 1815 1791 1809 0 +21.60(+1.21%)
Feb 04, 2015 1790 1802 1775 1788 0 -2.81(-0.16%)
Feb 03, 2015 1786 1797 1769 1790 0 +10.75(+0.60%)
Feb 02, 2015 1776 1783 1753 1780 0 +8.73(+0.49%)
Jan 30, 2015 1790 1798 1769 1771 0 -31.59(-1.75%)
Jan 29, 2015 1792 1806 1777 1803 0 +20.06(+1.13%)
Jan 28, 2015 1807 1819 1777 1783 0 -21.50(-1.19%)
Jan 27, 2015 1798 1821 1787 1804 0 +4.88(+0.27%)
Jan 26, 2015 1797 1808 1780 1799 0 +3.42(+0.19%)
Jan 23, 2015 1806 1814 1789 1796 0 -10.13(-0.56%)
Jan 22, 2015 1796 1809 1782 1806 0 +3.84(+0.21%)
Jan 21, 2015 1798 1817 1784 1802 0 -11.11(-0.61%)
Jan 20, 2015 1817 1825 1794 1813 0 -2.26(-0.12%)
Jan 16, 2015 1794 1818 1790 1815 0 +23.83(+1.33%)
Jan 15, 2015 1792 1795 1777 1792 0 +3.20(+0.18%)
Jan 14, 2015 1778 1797 1773 1788 0 -1.93(-0.11%)
Jan 13, 2015 1790 1790 1790 1790 0 +1.26(+0.07%)
Jan 12, 2015 1798 1806 1779 1789 0 +5.76(+0.32%)
Jan 09, 2015 1795 1799 1774 1783 0 -8.31(-0.46%)
Jan 08, 2015 1777 1799 1773 1792 0 +35.48(+2.02%)
Jan 07, 2015 1746 1762 1735 1756 0 +15.55(+0.89%)
Jan 06, 2015 1747 1767 1725 1741 0 -2.75(-0.16%)
Jan 05, 2015 1753 1759 1734 1743 0 -14.95(-0.85%)
Jan 02, 2015 1765 1777 1752 1758 0 +1.03(+0.06%)
Dec 31, 2014 1757 1757 1757 1757 0 -10.83(-0.61%)
Dec 30, 2014 1770 1777 1763 1768 0 -7.82(-0.44%)
Dec 29, 2014 1773 1784 1769 1776 0 -1.89(-0.11%)
Dec 26, 2014 1775 1787 1769 1778 0 +7.25(+0.41%)
Dec 24, 2014 1771 1771 1771 1771 0 +6.42(+0.36%)
Dec 23, 2014 1800 1803 1751 1764 0 -36.54(-2.03%)
Dec 22, 2014 1798 1807 1786 1801 0 +6.24(+0.35%)
Dec 19, 2014 1793 1808 1780 1794 0 -5.28(-0.29%)
Dec 18, 2014 1779 1801 1769 1800 0 +46.52(+2.65%)
Dec 17, 2014 1736 1763 1729 1753 0 +21.67(+1.25%)
Dec 16, 2014 1731 1764 1731 1731 0 -3.80(-0.22%)
Dec 15, 2014 1755 1762 1728 1735 0 -19.85(-1.13%)
Dec 12, 2014 1785 1792 1753 1755 0 -34.69(-1.94%)
Dec 11, 2014 1791 1821 1781 1790 0 +3.05(+0.17%)
Dec 10, 2014 1802 1809 1782 1787 0 -14.56(-0.81%)
Dec 09, 2014 1803 1810 1783 1801 0 -18.23(-1.00%)
Dec 08, 2014 1818 1830 1812 1820 0 -0.95(-0.05%)
Dec 05, 2014 1809 1826 1803 1821 0 +9.70(+0.54%)
Dec 04, 2014 1814 1823 1802 1811 0 -7.22(-0.40%)
Dec 03, 2014 1816 1827 1806 1818 0 -1.48(-0.08%)
Dec 02, 2014 1809 1824 1802 1820 0 +6.05(+0.33%)
Dec 01, 2014 1812 1827 1804 1813 0 +2.20(+0.12%)
Nov 28, 2014 1807 1825 1804 1811 0 +11.20(+0.62%)
Nov 26, 2014 1800 1800 1800 1800 0 +13.79(+0.77%)
Nov 25, 2014 1784 1794 1779 1786 0 +1.61(+0.09%)
Nov 24, 2014 1791 1798 1777 1785 0 -6.61(-0.37%)
Nov 21, 2014 1799 1802 1783 1791 0 +1.92(+0.11%)
Nov 20, 2014 1789 1797 1780 1789 0 -11.20(-0.62%)
Nov 19, 2014 1800 1807 1790 1801 0 -1.01(-0.06%)
Nov 18, 2014 1790 1806 1785 1802 0 +16.86(+0.94%)
Nov 17, 2014 1774 1790 1770 1785 0 +5.54(+0.31%)
Nov 14, 2014 1782 1789 1772 1779 0 -9.70(-0.54%)
Nov 13, 2014 1788 1798 1780 1789 0 +6.65(+0.37%)
Nov 12, 2014 1780 1789 1774 1782 0 -4.26(-0.24%)
Nov 11, 2014 1782 1793 1775 1786 0 +8.96(+0.50%)
Nov 10, 2014 1766 1781 1756 1778 0 +16.28(+0.92%)
Nov 07, 2014 1766 1769 1751 1761 0 -6.77(-0.38%)
Nov 06, 2014 1767 1778 1760 1768 0 -1.28(-0.07%)
Nov 05, 2014 1778 1781 1761 1769 0 +0.22(+0.01%)
Nov 04, 2014 1765 1774 1753 1769 0 +8.25(+0.47%)
Nov 03, 2014 1760 1768 1748 1761 0 -5.99(-0.34%)
Oct 31, 2014 1768 1778 1756 1767 0 +7.76(+0.44%)
Oct 30, 2014 1730 1763 1724 1759 0 +23.47(+1.35%)
Oct 28, 2014 1737 1745 1719 1736 0 -6.37(-0.37%)
Oct 27, 2014 1738 1752 1733 1742 0 -2.01(-0.12%)
Oct 24, 2014 1731 1749 1725 1744 0 +19.23(+1.11%)
Oct 23, 2014 1719 1735 1714 1725 0 +26.02(+1.53%)
Oct 21, 2014 1680 1703 1675 1699 0 +20.98(+1.25%)
Oct 20, 2014 1663 1679 1657 1678 0 +9.55(+0.57%)
Oct 17, 2014 1657 1676 1650 1668 0 +26.71(+1.63%)
Oct 16, 2014 1632 1658 1625 1641 0 -20.16(-1.21%)
Oct 15, 2014 1653 1670 1622 1662 0 -9.22(-0.55%)
Oct 14, 2014 1691 1702 1661 1671 0 -10.18(-0.61%)
Oct 13, 2014 1710 1715 1679 1681 0 -20.09(-1.18%)
Oct 10, 2014 1707 1722 1696 1701 0 -7.92(-0.46%)
Oct 09, 2014 1737 1743 1706 1709 0 -36.63(-2.10%)
Oct 08, 2014 1713 1747 1705 1746 0 +27.47(+1.60%)
Oct 07, 2014 1739 1741 1717 1718 0 -37.37(-2.13%)
Oct 06, 2014 1761 1767 1745 1756 0 +1.90(+0.11%)
Oct 03, 2014 1743 1757 1739 1754 0 +8.60(+0.49%)
Oct 02, 2014 1755 1760 1734 1745 0 -10.32(-0.59%)
Oct 01, 2014 1776 1778 1749 1755 0 -21.30(-1.20%)
Sep 30, 2014 1781 1792 1774 1777 0 -1.54(-0.09%)
Sep 29, 2014 1771 1783 1767 1778 0 -1.84(-0.10%)
Sep 26, 2014 1786 1790 1770 1780 0 -0.58(-0.03%)
Sep 25, 2014 1799 1800 1778 1781 0 -26.66(-1.48%)
Sep 19, 2014 1812 1820 1803 1807 0 -1.52(-0.08%)
Sep 18, 2014 1801 1814 1796 1809 0 +12.87(+0.72%)
Sep 17, 2014 1793 1806 1788 1796 0 +5.49(+0.31%)
Sep 16, 2014 1776 1794 1769 1790 0 +11.36(+0.64%)
Sep 15, 2014 1773 1784 1768 1779 0 +5.01(+0.28%)
Sep 12, 2014 1775 1781 1765 1774 0 -2.72(-0.15%)
Sep 11, 2014 1773 1781 1765 1777 0 -2.68(-0.15%)
Sep 10, 2014 1769 1784 1764 1779 0 +13.18(+0.75%)
Sep 09, 2014 1771 1776 1758 1766 0 -3.08(-0.17%)
Sep 08, 2014 1769 1777 1761 1769 0 -9.87(-0.55%)
Sep 05, 2014 1765 1780 1760 1779 0 +6.51(+0.37%)
Sep 04, 2014 1777 1781 1768 1773 0 -5.95(-0.33%)
Sep 03, 2014 1770 1785 1772 1779 0 +11.44(+0.65%)
Sep 02, 2014 1762 1773 1756 1767 0 +6.33(+0.36%)
Aug 29, 2014 1761 1761 1761 0 +8.01(+0.46%)
Aug 28, 2014 1747 1759 1745 1753 0 -2.70(-0.15%)
Aug 27, 2014 1759 1763 1749 1756 0 +3.96(+0.23%)
Aug 26, 2014 1745 1757 1743 1752 0 +10.45(+0.60%)
Aug 25, 2014 1736 1749 1733 1741 0 +10.51(+0.61%)
Aug 22, 2014 1733 1740 1725 1731 0 -6.99(-0.40%)
Aug 21, 2014 1734 1744 1729 1738 0 +11.40(+0.66%)
Aug 20, 2014 1723 1732 1717 1726 0 -0.69(-0.04%)
Aug 19, 2014 1721 1729 1713 1727 0 +7.71(+0.45%)
Aug 18, 2014 1713 1722 1709 1719 0 +20.02(+1.18%)
Aug 15, 2014 1713 1718 1688 1699 0 -8.92(-0.52%)
Aug 14, 2014 1698 1710 1693 1708 0 +14.26(+0.84%)
Aug 13, 2014 1692 1702 1687 1694 0 +7.44(+0.44%)
Aug 12, 2014 1686 1695 1679 1686 0 -2.72(-0.16%)
Aug 11, 2014 1697 1702 1685 1689 0 +1.92(+0.11%)
Aug 08, 2014 1676 1691 1665 1687 0 +11.41(+0.68%)
Aug 07, 2014 1695 1698 1671 1676 0 -21.58(-1.27%)
Aug 06, 2014 1685 1702 1680 1697 0 -5.64(-0.33%)
Aug 05, 2014 1713 1718 1698 1703 0 -14.51(-0.84%)
Aug 04, 2014 1716 1723 1704 1718 0 +8.57(+0.50%)
Aug 01, 2014 1706 1720 1696 1709 0 -0.19(-0.01%)
Jul 31, 2014 1733 1738 1708 1709 0 -41.77(-2.39%)
Jul 23, 2014 1757 1763 1746 1751 0 -12.03(-0.68%)
Jul 22, 2014 1762 1771 1756 1763 0 +9.97(+0.57%)
Jul 21, 2014 1748 1760 1745 1753 0 -6.49(-0.37%)
Jul 18, 2014 1743 1762 1738 1760 0 +20.62(+1.19%)
Jul 17, 2014 1747 1766 1734 1739 0 -22.85(-1.30%)
Jul 16, 2014 1765 1773 1751 1762 0 +0.84(+0.05%)
Jul 15, 2014 1773 1780 1754 1761 0 -12.02(-0.68%)
Jul 14, 2014 1772 1778 1766 1773 0 +8.61(+0.49%)
Jul 11, 2014 1762 1772 1754 1764 0 -5.06(-0.29%)
Jul 10, 2014 1756 1773 1751 1769 0 -2.05(-0.12%)
Jul 09, 2014 1765 1775 1760 1771 0 +7.03(+0.40%)
Jul 08, 2014 1775 1778 1759 1764 0 -16.57(-0.93%)
Jul 07, 2014 1780 1791 1773 1781 0 -7.83(-0.44%)
Jul 03, 2014 1789 1789 1789 0 +1.28(+0.07%)
Jul 02, 2014 1776 1790 1773 1788 0 +7.11(+0.40%)
Jul 01, 2014 1773 1787 1768 1780 0 +15.46(+0.88%)
Jun 30, 2014 1771 1779 1760 1765 0 -3.95(-0.22%)
Jun 27, 2014 1769 1776 1760 1769 0 -0.76(-0.04%)
Jun 26, 2014 1770 1776 1758 1770 0 -4.74(-0.27%)
Jun 25, 2014 1757 1777 1754 1774 0 +12.93(+0.73%)
Jun 24, 2014 1764 1772 1758 1761 0 -5.81(-0.33%)
Jun 23, 2014 1771 1775 1760 1767 0 -11.01(-0.62%)
Jun 20, 2014 1771 1784 1766 1778 0 +11.59(+0.66%)
Jun 19, 2014 1763 1772 1757 1767 0 +10.01(+0.57%)
Jun 18, 2014 1746 1759 1741 1757 0 +11.21(+0.64%)
Jun 17, 2014 1744 1750 1737 1745 0 -4.09(-0.23%)
Jun 16, 2014 1748 1757 1740 1750 0 +3.47(+0.20%)
Jun 13, 2014 1745 1752 1739 1746 0 +2.12(+0.12%)
Jun 12, 2014 1749 1754 1740 1744 0 -4.87(-0.28%)
Jun 11, 2014 1749 1760 1743 1749 0 -5.78(-0.33%)
Jun 10, 2014 1747 1757 1741 1755 0 +9.70(+0.56%)
Jun 06, 2014 1748 1752 1738 1745 0 +0.60(+0.03%)
Jun 05, 2014 1740 1749 1731 1744 0 +6.45(+0.37%)
Jun 04, 2014 1740 1745 1730 1738 0 -3.53(-0.20%)
Jun 03, 2014 1741 1748 1734 1741 0 -1.94(-0.11%)
Jun 02, 2014 1742 1749 1731 1743 0 -2.78(-0.16%)
May 30, 2014 1738 1751 1734 1746 0 +4.72(+0.27%)
May 29, 2014 1743 1747 1734 1741 0 +7.40(+0.43%)
May 28, 2014 1739 1745 1730 1734 0 -9.93(-0.57%)
May 27, 2014 1747 1753 1735 1744 0 +2.21(+0.13%)
May 23, 2014 1742 1742 1742 0 -2.09(-0.12%)
May 22, 2014 1738 1750 1732 1744 0 -0.35(-0.02%)
May 21, 2014 1737 1752 1732 1744 0 +14.65(+0.85%)
May 20, 2014 1736 1741 1723 1730 0 -4.20(-0.24%)
May 19, 2014 1732 1744 1723 1734 0 -15.42(-0.88%)
May 16, 2014 1750 1759 1740 1749 0 +0.45(+0.03%)
May 15, 2014 1743 1758 1734 1749 0 -5.66(-0.32%)
May 14, 2014 1753 1763 1747 1754 0 +1.00(+0.06%)
May 13, 2014 1750 1761 1742 1753 0 +5.02(+0.29%)
May 12, 2014 1750 1756 1741 1748 0 +9.63(+0.55%)
May 09, 2014 1738 1747 1720 1739 0 -1.48(-0.09%)
May 08, 2014 1741 1752 1733 1740 0 -4.05(-0.23%)
May 07, 2014 1738 1752 1727 1744 0 -1.05(-0.06%)
May 06, 2014 1752 1760 1740 1745 0 -7.49(-0.43%)
May 05, 2014 1743 1759 1734 1753 0 -1.56(-0.09%)
May 02, 2014 1759 1766 1746 1754 0 -9.71(-0.55%)
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.