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 28, 2017 1745 1752 1737 1746 0 +1.01(+0.06%)
Apr 27, 2017 1742 1754 1736 1745 0 +10.82(+0.62%)
Apr 26, 2017 1735 1747 1731 1734 0 -1.49(-0.09%)
Apr 25, 2017 1739 1746 1729 1736 0 +7.97(+0.46%)
Apr 24, 2017 1728 1735 1720 1728 0 +21.91(+1.28%)
Apr 21, 2017 1708 1712 1701 1706 0 -5.70(-0.33%)
Apr 20, 2017 1711 1718 1703 1712 0 +10.59(+0.62%)
Apr 19, 2017 1709 1714 1696 1701 0 -5.54(-0.32%)
Apr 18, 2017 1714 1719 1697 1707 0 -25.52(-1.47%)
Apr 17, 2017 1724 1737 1721 1732 0 +0.56(+0.03%)
Apr 13, 2017 1732 1741 1728 1732 0 -6.66(-0.38%)
Apr 12, 2017 1733 1741 1728 1738 0 +5.67(+0.33%)
Apr 11, 2017 1732 1738 1724 1733 0 +4.49(+0.26%)
Apr 10, 2017 1734 1738 1726 1728 0 -6.53(-0.38%)
Apr 07, 2017 1734 1742 1729 1735 0 -1.88(-0.11%)
Apr 06, 2017 1738 1746 1730 1737 0 -1.81(-0.10%)
Apr 05, 2017 1747 1757 1736 1738 0 -11.82(-0.68%)
Apr 04, 2017 1744 1755 1739 1750 0 +5.35(+0.31%)
Apr 03, 2017 1743 1753 1737 1745 0 +0.61(+0.03%)
Mar 31, 2017 1746 1755 1740 1744 0 -6.42(-0.37%)
Mar 30, 2017 1754 1761 1745 1751 0 -4.89(-0.28%)
Mar 29, 2017 1753 1762 1748 1756 0 -1.71(-0.10%)
Mar 28, 2017 1758 1765 1749 1757 0 -2.84(-0.16%)
Mar 27, 2017 1750 1765 1749 1760 0 +11.02(+0.63%)
Mar 24, 2017 1752 1759 1743 1749 0 -3.82(-0.22%)
Mar 23, 2017 1754 1768 1748 1753 0 -2.64(-0.15%)
Mar 22, 2017 1755 1765 1744 1756 0 +2.95(+0.17%)
Mar 21, 2017 1771 1776 1750 1753 0 -12.61(-0.71%)
Mar 20, 2017 1767 1773 1763 1765 0 +1.91(+0.11%)
Mar 17, 2017 1768 1776 1759 1763 0 -6.48(-0.37%)
Mar 16, 2017 1771 1776 1759 1770 0 -2.80(-0.16%)
Mar 15, 2017 1750 1775 1747 1773 0 +20.23(+1.15%)
Mar 14, 2017 1749 1761 1746 1752 0 -1.03(-0.06%)
Mar 13, 2017 1754 1760 1744 1753 0 +0.37(+0.02%)
Mar 10, 2017 1750 1758 1744 1753 0 +4.81(+0.28%)
Mar 09, 2017 1734 1752 1731 1748 0 +17.69(+1.02%)
Mar 08, 2017 1726 1739 1721 1730 0 +3.08(+0.18%)
Mar 07, 2017 1716 1735 1710 1727 0 -13.54(-0.78%)
Mar 06, 2017 1738 1749 1730 1741 0 -7.23(-0.41%)
Mar 03, 2017 1742 1752 1736 1748 0 +10.06(+0.58%)
Mar 02, 2017 1736 1749 1730 1738 0 -2.92(-0.17%)
Mar 01, 2017 1732 1748 1726 1741 0 +5.71(+0.33%)
Feb 28, 2017 1734 1744 1728 1735 0 -1.02(-0.06%)
Feb 27, 2017 1731 1742 1728 1736 0 +0.96(+0.06%)
Feb 24, 2017 1725 1738 1718 1735 0 +8.42(+0.49%)
Feb 23, 2017 1712 1732 1706 1727 0 +21.18(+1.24%)
Feb 22, 2017 1700 1713 1696 1706 0 -2.13(-0.12%)
Feb 21, 2017 1696 1719 1691 1708 0 +2.83(+0.17%)
Feb 17, 2017 1705 1705 1705 1705 0 +7.56(+0.45%)
Feb 16, 2017 1693 1705 1684 1698 0 +7.47(+0.44%)
Feb 15, 2017 1664 1694 1661 1690 0 +20.57(+1.23%)
Feb 14, 2017 1656 1673 1650 1669 0 +9.58(+0.58%)
Feb 13, 2017 1656 1664 1652 1660 0 +6.40(+0.39%)
Feb 10, 2017 1648 1661 1644 1654 0 +6.36(+0.39%)
Feb 09, 2017 1635 1657 1640 1647 0 +12.62(+0.77%)
Feb 08, 2017 1623 1640 1621 1635 0 +7.23(+0.44%)
Feb 07, 2017 1631 1636 1621 1627 0 -0.13(-0.01%)
Feb 06, 2017 1620 1630 1614 1627 0 +2.77(+0.17%)
Feb 03, 2017 1623 1629 1615 1625 0 +7.63(+0.47%)
Feb 02, 2017 1606 1621 1601 1617 0 +1.88(+0.12%)
Feb 01, 2017 1607 1618 1598 1615 0 +1.85(+0.11%)
Jan 31, 2017 1586 1617 1582 1613 0 +19.88(+1.25%)
Jan 30, 2017 1593 1600 1583 1593 0 +0.85(+0.05%)
Jan 27, 2017 1584 1598 1579 1593 0 +13.21(+0.84%)
Jan 26, 2017 1589 1598 1574 1579 0 -12.55(-0.79%)
Jan 25, 2017 1586 1598 1571 1592 0 +15.40(+0.98%)
Jan 24, 2017 1587 1592 1566 1577 0 -18.77(-1.18%)
Jan 23, 2017 1598 1606 1588 1595 0 -4.38(-0.27%)
Jan 20, 2017 1601 1613 1594 1600 0 -14.04(-0.87%)
Jan 19, 2017 1624 1628 1609 1614 0 -16.56(-1.02%)
Jan 18, 2017 1633 1638 1625 1630 0 -3.03(-0.19%)
Jan 17, 2017 1629 1639 1616 1633 0 -7.02(-0.43%)
Jan 13, 2017 1640 1640 1640 1640 0 +2.38(+0.15%)
Jan 12, 2017 1628 1645 1619 1638 0 -1.30(-0.08%)
Jan 11, 2017 1659 1665 1623 1639 0 -27.69(-1.66%)
Jan 10, 2017 1669 1678 1662 1667 0 +1.20(+0.07%)
Jan 09, 2017 1662 1672 1657 1666 0 +5.17(+0.31%)
Jan 06, 2017 1661 1669 1650 1661 0 -9.25(-0.55%)
Jan 05, 2017 1656 1677 1648 1670 0 +22.43(+1.36%)
Jan 04, 2017 1643 1654 1638 1647 0 +1.88(+0.11%)
Jan 03, 2017 1636 1648 1630 1645 0 +16.23(+1.00%)
Dec 30, 2016 1629 1629 1629 1629 0 +2.13(+0.13%)
Dec 29, 2016 1626 1634 1622 1627 0 +9.98(+0.62%)
Dec 28, 2016 1630 1634 1616 1617 0 -11.77(-0.72%)
Dec 27, 2016 1633 1638 1625 1629 0 +1.19(+0.07%)
Dec 23, 2016 1628 1628 1628 1628 0 +6.81(+0.42%)
Dec 22, 2016 1621 1627 1609 1621 0 +2.24(+0.14%)
Dec 21, 2016 1628 1635 1613 1619 0 -6.26(-0.39%)
Dec 20, 2016 1630 1634 1616 1625 0 -0.69(-0.04%)
Dec 19, 2016 1627 1638 1622 1626 0 +0.77(+0.05%)
Dec 16, 2016 1628 1634 1614 1625 0 +2.78(+0.17%)
Dec 15, 2016 1618 1630 1610 1622 0 +10.28(+0.64%)
Dec 14, 2016 1623 1637 1605 1612 0 -11.37(-0.70%)
Dec 13, 2016 1618 1628 1612 1623 0 +19.92(+1.24%)
Dec 12, 2016 1585 1610 1581 1603 0 +16.13(+1.02%)
Dec 09, 2016 1569 1593 1567 1587 0 +30.22(+1.94%)
Dec 08, 2016 1551 1561 1541 1557 0 -8.48(-0.54%)
Dec 07, 2016 1570 1572 1542 1565 0 -11.64(-0.74%)
Dec 06, 2016 1574 1585 1568 1577 0 +1.62(+0.10%)
Dec 05, 2016 1579 1583 1567 1575 0 +4.79(+0.30%)
Dec 02, 2016 1562 1578 1557 1571 0 +10.94(+0.70%)
Dec 01, 2016 1574 1577 1555 1560 0 -16.78(-1.06%)
Nov 30, 2016 1586 1593 1571 1576 0 -8.02(-0.51%)
Nov 29, 2016 1587 1594 1577 1584 0 +2.41(+0.15%)
Nov 28, 2016 1592 1597 1580 1582 0 -14.71(-0.92%)
Nov 25, 2016 1596 1601 1588 1597 0 +17.00(+1.08%)
Nov 23, 2016 1580 1580 1580 1580 0 -6.97(-0.44%)
Nov 22, 2016 1610 1615 1577 1587 0 -26.66(-1.65%)
Nov 21, 2016 1614 1620 1608 1613 0 -0.63(-0.04%)
Nov 18, 2016 1626 1630 1609 1614 0 -20.79(-1.27%)
Nov 17, 2016 1636 1643 1627 1635 0 +3.40(+0.21%)
Nov 16, 2016 1635 1644 1626 1631 0 -6.78(-0.41%)
Nov 15, 2016 1638 1647 1622 1638 0 -0.87(-0.05%)
Nov 14, 2016 1653 1659 1631 1639 0 -16.16(-0.98%)
Nov 11, 2016 1668 1674 1644 1655 0 -21.22(-1.27%)
Nov 10, 2016 1680 1695 1662 1676 0 +5.65(+0.34%)
Nov 09, 2016 1673 1700 1639 1671 0 +68.48(+4.27%)
Nov 08, 2016 1598 1613 1592 1602 0 +3.96(+0.25%)
Nov 07, 2016 1591 1603 1587 1598 0 +19.00(+1.20%)
Nov 04, 2016 1574 1590 1571 1579 0 +7.44(+0.47%)
Nov 03, 2016 1592 1597 1569 1572 0 -16.95(-1.07%)
Nov 02, 2016 1602 1605 1585 1589 0 -6.02(-0.38%)
Nov 01, 2016 1593 1611 1583 1595 0 -9.59(-0.60%)
Oct 31, 2016 1609 1616 1595 1604 0 -2.22(-0.14%)
Oct 28, 2016 1624 1627 1598 1607 0 -9.35(-0.58%)
Oct 27, 2016 1623 1636 1605 1616 0 +11.72(+0.73%)
Oct 26, 2016 1599 1615 1592 1604 0 -5.72(-0.36%)
Oct 25, 2016 1607 1618 1597 1610 0 -9.31(-0.57%)
Oct 24, 2016 1626 1632 1614 1619 0 -5.69(-0.35%)
Oct 21, 2016 1628 1634 1619 1625 0 -14.69(-0.90%)
Oct 20, 2016 1633 1648 1631 1640 0 +6.53(+0.40%)
Oct 19, 2016 1642 1648 1631 1633 0 -11.87(-0.72%)
Oct 18, 2016 1651 1662 1637 1645 0 -0.43(-0.03%)
Oct 17, 2016 1646 1654 1638 1646 0 -5.00(-0.30%)
Oct 14, 2016 1662 1669 1650 1651 0 -11.16(-0.67%)
Oct 13, 2016 1643 1671 1639 1662 0 -0.29(-0.02%)
Oct 12, 2016 1662 1673 1653 1662 0 -3.87(-0.23%)
Oct 11, 2016 1684 1692 1659 1666 0 -29.42(-1.74%)
Oct 10, 2016 1692 1705 1687 1695 0 -9.03(-0.53%)
Oct 07, 2016 1704 1706 1697 1704 0 +2.72(+0.16%)
Oct 06, 2016 1700 1706 1691 1702 0 -7.74(-0.45%)
Oct 05, 2016 1707 1714 1701 1709 0 +5.55(+0.33%)
Oct 04, 2016 1707 1717 1695 1704 0 +2.53(+0.15%)
Sep 26, 2016 1714 1715 1697 1701 0 -21.24(-1.23%)
Sep 23, 2016 1721 1731 1716 1722 0 -5.38(-0.31%)
Sep 22, 2016 1728 1736 1721 1728 0 +8.05(+0.47%)
Sep 21, 2016 1709 1724 1698 1720 0 +11.01(+0.64%)
Sep 20, 2016 1712 1718 1703 1709 0 +8.72(+0.51%)
Sep 19, 2016 1709 1714 1697 1700 0 -1.97(-0.12%)
Sep 16, 2016 1707 1714 1695 1702 0 -8.03(-0.47%)
Sep 15, 2016 1696 1716 1688 1710 0 +11.67(+0.69%)
Sep 14, 2016 1700 1711 1692 1698 0 +2.12(+0.12%)
Sep 13, 2016 1710 1713 1689 1696 0 -25.27(-1.47%)
Sep 12, 2016 1694 1725 1690 1722 0 +24.38(+1.44%)
Sep 09, 2016 1717 1720 1697 1697 0 -31.21(-1.81%)
Sep 08, 2016 1728 1735 1722 1728 0 +1.48(+0.09%)
Sep 07, 2016 1727 1734 1721 1727 0 -0.09(-0.01%)
Sep 06, 2016 1723 1733 1718 1727 0 +7.79(+0.45%)
Sep 02, 2016 1719 1719 1719 1719 0 +11.80(+0.69%)
Sep 01, 2016 1709 1716 1699 1707 0 -7.56(-0.44%)
Aug 31, 2016 1718 1721 1707 1715 0 -6.06(-0.35%)
Aug 30, 2016 1734 1737 1718 1721 0 -11.76(-0.68%)
Aug 29, 2016 1726 1737 1721 1733 0 +9.25(+0.54%)
Aug 26, 2016 1723 1740 1714 1724 0 +2.13(+0.12%)
Aug 25, 2016 1726 1738 1710 1721 0 -6.26(-0.36%)
Aug 24, 2016 1749 1754 1724 1728 0 -18.59(-1.06%)
Aug 23, 2016 1749 1756 1740 1746 0 +4.54(+0.26%)
Aug 22, 2016 1741 1754 1735 1742 0 -4.80(-0.27%)
Aug 19, 2016 1745 1750 1735 1746 0 -8.40(-0.48%)
Aug 18, 2016 1754 1763 1745 1755 0 -1.33(-0.08%)
Aug 17, 2016 1754 1762 1741 1756 0 +4.12(+0.24%)
Aug 16, 2016 1764 1771 1750 1752 0 -15.49(-0.88%)
Aug 15, 2016 1771 1778 1764 1768 0 -2.43(-0.14%)
Aug 12, 2016 1775 1779 1764 1770 0 -8.99(-0.51%)
Aug 11, 2016 1774 1783 1770 1779 0 +7.96(+0.45%)
Aug 10, 2016 1778 1781 1764 1771 0 -9.99(-0.56%)
Aug 09, 2016 1777 1789 1771 1781 0 +5.61(+0.32%)
Aug 08, 2016 1786 1791 1767 1775 0 -19.02(-1.06%)
Aug 05, 2016 1790 1803 1781 1794 0 -23.86(-1.31%)
Aug 04, 2016 1821 1828 1812 1818 0 -0.82(-0.05%)
Aug 03, 2016 1826 1833 1809 1819 0 -20.88(-1.13%)
Aug 02, 2016 1851 1855 1830 1840 0 -15.37(-0.83%)
Aug 01, 2016 1845 1862 1842 1855 0 +7.70(+0.42%)
Jul 29, 2016 1836 1853 1831 1848 0 +9.28(+0.50%)
Jul 28, 2016 1843 1852 1827 1838 0 -3.13(-0.17%)
Jul 27, 2016 1833 1846 1826 1842 0 +9.13(+0.50%)
Jul 26, 2016 1836 1842 1825 1832 0 -0.73(-0.04%)
Jul 25, 2016 1832 1836 1819 1833 0 +0.39(+0.02%)
Jul 22, 2016 1830 1837 1822 1833 0 +8.35(+0.46%)
Jul 21, 2016 1825 1834 1819 1824 0 -1.86(-0.10%)
Jul 20, 2016 1827 1836 1819 1826 0 +12.12(+0.67%)
Jul 19, 2016 1813 1823 1803 1814 0 +1.21(+0.07%)
Jul 18, 2016 1812 1820 1805 1813 0 +1.56(+0.09%)
Jul 15, 2016 1822 1828 1805 1811 0 -7.12(-0.39%)
Jul 14, 2016 1814 1825 1806 1818 0 +9.46(+0.52%)
Jul 13, 2016 1812 1819 1803 1809 0 -0.26(-0.01%)
Jul 12, 2016 1801 1815 1796 1809 0 +7.05(+0.39%)
Jul 11, 2016 1801 1812 1796 1802 0 +3.45(+0.19%)
Jul 08, 2016 1799 1803 1787 1799 0 +9.52(+0.53%)
Jul 07, 2016 1791 1799 1780 1789 0 -3.34(-0.19%)
Jul 06, 2016 1793 1793 1793 1793 0 +6.44(+0.36%)
Jul 05, 2016 1779 1796 1774 1786 0 +2.52(+0.14%)
Jul 01, 2016 1784 1784 1784 1784 0 +4.75(+0.27%)
Jun 30, 2016 1758 1781 1751 1779 0 +23.24(+1.32%)
Jun 29, 2016 1745 1762 1736 1756 0 +31.31(+1.82%)
Jun 28, 2016 1708 1728 1699 1724 0 +36.71(+2.18%)
Jun 27, 2016 1683 1697 1669 1688 0 +1.14(+0.07%)
Jun 24, 2016 1679 1718 1675 1686 0 -50.21(-2.89%)
Jun 23, 2016 1734 1739 1720 1737 0 +18.78(+1.09%)
Jun 22, 2016 1713 1735 1708 1718 0 +7.03(+0.41%)
Jun 21, 2016 1713 1722 1703 1711 0 +6.43(+0.38%)
Jun 20, 2016 1717 1723 1701 1704 0 +17.66(+1.05%)
Jun 17, 2016 1702 1705 1677 1687 0 -10.01(-0.59%)
Jun 16, 2016 1683 1701 1670 1697 0 +4.31(+0.25%)
Jun 15, 2016 1708 1715 1690 1693 0 -7.83(-0.46%)
Jun 14, 2016 1692 1704 1684 1700 0 -2.78(-0.16%)
Jun 13, 2016 1711 1722 1702 1703 0 -15.89(-0.92%)
Jun 10, 2016 1719 1727 1709 1719 0 -18.08(-1.04%)
Jun 09, 2016 1733 1748 1726 1737 0 -4.84(-0.28%)
Jun 08, 2016 1738 1747 1731 1742 0 +1.62(+0.09%)
Jun 07, 2016 1744 1750 1737 1740 0 -1.55(-0.09%)
Jun 06, 2016 1734 1749 1731 1742 0 +10.17(+0.59%)
Jun 03, 2016 1732 1740 1718 1732 0 +0.33(+0.02%)
Jun 02, 2016 1716 1735 1713 1731 0 +16.18(+0.94%)
Jun 01, 2016 1714 1722 1708 1715 0 -0.17(-0.01%)
May 31, 2016 1720 1726 1705 1715 0 -2.79(-0.16%)
May 27, 2016 1718 1718 1718 1718 0 +2.75(+0.16%)
May 26, 2016 1711 1721 1708 1715 0 +2.13(+0.12%)
May 25, 2016 1711 1721 1703 1713 0 +14.24(+0.84%)
May 24, 2016 1687 1705 1686 1699 0 +17.69(+1.05%)
May 23, 2016 1687 1692 1675 1681 0 +1.39(+0.08%)
May 20, 2016 1672 1686 1669 1680 0 +13.81(+0.83%)
May 19, 2016 1668 1674 1653 1666 0 -15.67(-0.93%)
May 18, 2016 1680 1692 1671 1682 0 +1.52(+0.09%)
May 17, 2016 1691 1698 1671 1680 0 -14.73(-0.87%)
May 16, 2016 1671 1698 1668 1695 0 +20.22(+1.21%)
May 13, 2016 1677 1688 1671 1675 0 -4.21(-0.25%)
May 12, 2016 1690 1693 1669 1679 0 -2.80(-0.17%)
May 11, 2016 1687 1695 1679 1682 0 -14.97(-0.88%)
May 10, 2016 1692 1701 1683 1697 0 +12.97(+0.77%)
May 09, 2016 1674 1691 1672 1684 0 +17.18(+1.03%)
May 06, 2016 1663 1672 1651 1667 0 -7.54(-0.45%)
May 05, 2016 1666 1679 1661 1674 0 +0.73(+0.04%)
May 04, 2016 1678 1686 1667 1673 0 -20.91(-1.23%)
May 03, 2016 1698 1707 1684 1694 0 -0.45(-0.03%)
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.