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, 2018 1816 1821 1788 1791 0 -20.82(-1.15%)
Apr 27, 2018 1803 1819 1797 1812 0 +2.77(+0.15%)
Apr 26, 2018 1798 1821 1792 1809 0 +17.90(+1.00%)
Apr 25, 2018 1788 1800 1773 1791 0 -3.56(-0.20%)
Apr 24, 2018 1802 1812 1781 1795 0 -3.17(-0.18%)
Apr 23, 2018 1800 1806 1788 1798 0 +2.82(+0.16%)
Apr 20, 2018 1804 1810 1789 1795 0 -10.41(-0.58%)
Apr 19, 2018 1811 1820 1796 1806 0 -15.44(-0.85%)
Apr 18, 2018 1828 1835 1808 1821 0 -11.38(-0.62%)
Apr 17, 2018 1844 1850 1820 1833 0 -5.61(-0.31%)
Apr 16, 2018 1847 1859 1826 1838 0 -3.43(-0.19%)
Apr 13, 2018 1848 1853 1832 1842 0 -2.91(-0.16%)
Apr 12, 2018 1842 1855 1835 1844 0 +8.30(+0.45%)
Apr 11, 2018 1836 1849 1829 1836 0 -15.13(-0.82%)
Apr 10, 2018 1849 1861 1837 1851 0 +23.40(+1.28%)
Apr 09, 2018 1823 1848 1808 1828 0 +16.48(+0.91%)
Apr 06, 2018 1837 1845 1795 1811 0 -28.12(-1.53%)
Apr 05, 2018 1839 1851 1829 1840 0 -1.63(-0.09%)
Apr 04, 2018 1805 1847 1798 1841 0 +20.95(+1.15%)
Apr 03, 2018 1800 1824 1787 1820 0 +30.70(+1.72%)
Apr 02, 2018 1819 1827 1775 1790 0 -34.12(-1.87%)
Mar 29, 2018 1824 1824 1824 1824 0 +5.37(+0.30%)
Mar 28, 2018 1816 1841 1809 1818 0 +15.55(+0.86%)
Mar 27, 2018 1817 1831 1793 1803 0 -6.05(-0.33%)
Mar 26, 2018 1803 1815 1776 1809 0 +30.30(+1.70%)
Mar 23, 2018 1815 1818 1775 1778 0 -29.46(-1.63%)
Mar 22, 2018 1835 1842 1805 1808 0 -38.89(-2.11%)
Mar 21, 2018 1853 1866 1842 1847 0 -4.66(-0.25%)
Mar 20, 2018 1846 1861 1835 1852 0 +3.52(+0.19%)
Mar 19, 2018 1875 1877 1835 1848 0 -27.20(-1.45%)
Mar 16, 2018 1864 1884 1859 1875 0 +14.81(+0.80%)
Mar 15, 2018 1862 1878 1855 1860 0 +1.95(+0.10%)
Mar 14, 2018 1880 1886 1851 1858 0 -12.54(-0.67%)
Mar 13, 2018 1874 1880 1865 1871 0 -0.13(-0.01%)
Mar 12, 2018 1879 1886 1865 1871 0 -4.90(-0.26%)
Mar 09, 2018 1861 1880 1854 1876 0 +18.74(+1.01%)
Mar 08, 2018 1837 1862 1834 1857 0 +24.36(+1.33%)
Mar 07, 2018 1833 1837 1827 1833 0 +9.20(+0.50%)
Mar 06, 2018 1840 1844 1815 1824 0 -20.46(-1.11%)
Mar 05, 2018 1821 1851 1818 1844 0 +20.09(+1.10%)
Mar 02, 2018 1807 1829 1801 1824 0 +15.97(+0.88%)
Mar 01, 2018 1829 1839 1793 1808 0 -26.10(-1.42%)
Feb 28, 2018 1865 1872 1834 1834 0 -26.23(-1.41%)
Feb 27, 2018 1875 1882 1859 1860 0 -17.99(-0.96%)
Feb 26, 2018 1862 1887 1858 1878 0 +17.24(+0.93%)
Feb 23, 2018 1840 1863 1836 1861 0 +24.31(+1.32%)
Feb 22, 2018 1843 1848 1831 1837 0 -2.53(-0.14%)
Feb 21, 2018 1850 1873 1838 1839 0 -9.19(-0.50%)
Feb 20, 2018 1864 1875 1844 1849 0 -27.27(-1.45%)
Feb 16, 2018 1876 1876 1876 1876 0 +16.90(+0.91%)
Feb 15, 2018 1847 1862 1834 1859 0 +26.09(+1.42%)
Feb 14, 2018 1808 1838 1800 1833 0 +17.71(+0.98%)
Feb 13, 2018 1812 1823 1806 1815 0 +1.80(+0.10%)
Feb 12, 2018 1810 1826 1790 1813 0 +14.36(+0.80%)
Feb 09, 2018 1791 1814 1749 1799 0 +21.20(+1.19%)
Feb 08, 2018 1830 1841 1776 1778 0 -48.95(-2.68%)
Feb 07, 2018 1824 1845 1816 1827 0 -14.16(-0.77%)
Feb 06, 2018 1806 1853 1788 1841 0 +5.76(+0.31%)
Feb 05, 2018 1901 1908 1780 1835 0 -75.85(-3.97%)
Feb 02, 2018 1920 1940 1906 1911 0 -20.25(-1.05%)
Feb 01, 2018 1924 1943 1914 1931 0 +8.74(+0.45%)
Jan 31, 2018 1969 1971 1916 1923 0 -45.58(-2.32%)
Jan 30, 2018 1980 1989 1960 1968 0 -29.31(-1.47%)
Jan 29, 2018 1998 2010 1987 1997 0 -12.66(-0.63%)
Jan 26, 2018 1988 2015 1981 2010 0 +31.16(+1.57%)
Jan 25, 2018 1971 1992 1961 1979 0 +24.16(+1.24%)
Jan 24, 2018 1957 1972 1944 1955 0 +23.63(+1.22%)
Jan 23, 2018 1953 1962 1923 1931 0 -22.58(-1.16%)
Jan 22, 2018 1937 1956 1930 1954 0 +4.17(+0.21%)
Jan 19, 2018 1953 1958 1936 1950 0 +5.93(+0.31%)
Jan 18, 2018 1944 1950 1931 1944 0 -4.10(-0.21%)
Jan 17, 2018 1944 1958 1931 1948 0 +12.74(+0.66%)
Jan 16, 2018 1940 1956 1927 1935 0 -5.80(-0.30%)
Jan 12, 2018 1941 1941 1941 1941 0 +13.84(+0.72%)
Jan 11, 2018 1919 1930 1913 1927 0 +8.04(+0.42%)
Jan 10, 2018 1916 1925 1910 1919 0 -6.32(-0.33%)
Jan 09, 2018 1925 1936 1911 1925 0 +5.54(+0.29%)
Jan 08, 2018 1923 1927 1908 1920 0 -5.29(-0.27%)
Jan 05, 2018 1917 1928 1910 1925 0 +15.89(+0.83%)
Jan 04, 2018 1909 1917 1901 1909 0 +5.03(+0.26%)
Jan 03, 2018 1895 1909 1886 1904 0 +9.79(+0.52%)
Jan 02, 2018 1888 1899 1879 1894 0 +15.20(+0.81%)
Dec 29, 2017 1879 1879 1879 1879 0 -6.63(-0.35%)
Dec 28, 2017 1888 1893 1881 1886 0 +2.60(+0.14%)
Dec 27, 2017 1881 1890 1877 1883 0 +9.62(+0.51%)
Dec 26, 2017 1871 1880 1866 1873 0 +2.38(+0.13%)
Dec 22, 2017 1878 1884 1866 1871 0 -8.79(-0.47%)
Dec 21, 2017 1884 1893 1875 1880 0 +1.33(+0.07%)
Dec 20, 2017 1895 1900 1874 1879 0 -14.47(-0.76%)
Dec 19, 2017 1900 1906 1888 1893 0 -4.67(-0.25%)
Dec 18, 2017 1902 1915 1892 1898 0 +2.00(+0.11%)
Dec 15, 2017 1890 1903 1882 1896 0 +11.61(+0.62%)
Dec 14, 2017 1905 1909 1880 1884 0 -17.92(-0.94%)
Dec 13, 2017 1900 1913 1891 1902 0 +6.81(+0.36%)
Dec 12, 2017 1896 1907 1887 1895 0 +12.53(+0.67%)
Dec 11, 2017 1876 1887 1866 1883 0 +11.53(+0.62%)
Dec 08, 2017 1859 1874 1855 1871 0 +12.81(+0.69%)
Dec 07, 2017 1853 1867 1844 1858 0 -0.88(-0.05%)
Dec 06, 2017 1864 1875 1849 1859 0 -7.30(-0.39%)
Dec 05, 2017 1866 1880 1856 1866 0 -3.69(-0.20%)
Dec 04, 2017 1887 1899 1869 1870 0 -19.23(-1.02%)
Dec 01, 2017 1887 1899 1877 1889 0 +1.28(+0.07%)
Nov 30, 2017 1890 1900 1876 1888 0 -0.47(-0.02%)
Nov 29, 2017 1889 1900 1878 1889 0 -1.62(-0.09%)
Nov 28, 2017 1880 1896 1874 1890 0 +16.54(+0.88%)
Nov 27, 2017 1876 1884 1868 1874 0 -0.70(-0.04%)
Nov 24, 2017 1871 1879 1866 1874 0 +9.61(+0.52%)
Nov 22, 2017 1873 1877 1858 1865 0 -1.68(-0.09%)
Nov 21, 2017 1861 1878 1859 1866 0 +11.79(+0.64%)
Nov 20, 2017 1861 1865 1850 1855 0 -4.66(-0.25%)
Nov 17, 2017 1859 1868 1851 1859 0 -5.03(-0.27%)
Nov 16, 2017 1860 1871 1854 1864 0 +8.93(+0.48%)
Nov 15, 2017 1856 1864 1848 1855 0 -4.13(-0.22%)
Nov 14, 2017 1855 1868 1849 1860 0 +0.91(+0.05%)
Nov 13, 2017 1852 1865 1846 1859 0 +1.01(+0.05%)
Nov 10, 2017 1862 1866 1844 1858 0 -12.54(-0.67%)
Nov 09, 2017 1870 1878 1858 1870 0 -12.12(-0.64%)
Nov 08, 2017 1869 1888 1863 1882 0 +11.86(+0.63%)
Nov 07, 2017 1870 1877 1861 1870 0 -6.87(-0.37%)
Nov 06, 2017 1885 1888 1873 1877 0 -6.47(-0.34%)
Nov 03, 2017 1876 1887 1870 1884 0 +7.53(+0.40%)
Nov 02, 2017 1874 1885 1863 1876 0 +0.27(+0.01%)
Nov 01, 2017 1874 1893 1866 1876 0 +2.42(+0.13%)
Oct 31, 2017 1877 1885 1855 1874 0 +1.68(+0.09%)
Oct 30, 2017 1880 1888 1863 1872 0 -7.05(-0.38%)
Oct 27, 2017 1882 1895 1869 1879 0 -5.83(-0.31%)
Oct 26, 2017 1901 1911 1877 1885 0 -23.46(-1.23%)
Oct 25, 2017 1917 1931 1894 1908 0 -15.92(-0.83%)
Oct 24, 2017 1940 1943 1912 1924 0 -25.37(-1.30%)
Oct 23, 2017 1948 1965 1942 1949 0 +1.20(+0.06%)
Oct 20, 2017 1949 1958 1938 1948 0 -0.49(-0.03%)
Oct 19, 2017 1938 1956 1932 1949 0 +14.17(+0.73%)
Oct 18, 2017 1939 1950 1928 1935 0 -3.81(-0.20%)
Oct 17, 2017 1919 1944 1912 1938 0 +21.60(+1.13%)
Oct 16, 2017 1926 1934 1910 1917 0 -7.48(-0.39%)
Oct 13, 2017 1927 1934 1920 1924 0 -1.80(-0.09%)
Oct 12, 2017 1923 1934 1917 1926 0 +0.58(+0.03%)
Oct 11, 2017 1920 1934 1910 1926 0 +9.02(+0.47%)
Oct 10, 2017 1909 1921 1899 1916 0 +7.48(+0.39%)
Oct 09, 2017 1912 1916 1902 1909 0 -2.01(-0.11%)
Oct 06, 2017 1905 1914 1900 1911 0 +2.21(+0.12%)
Oct 05, 2017 1900 1914 1894 1909 0 +1.24(+0.07%)
Oct 04, 2017 1905 1914 1898 1908 0 +3.45(+0.18%)
Oct 03, 2017 1901 1909 1894 1904 0 +4.99(+0.26%)
Oct 02, 2017 1887 1904 1883 1899 0 +15.89(+0.84%)
Sep 29, 2017 1876 1887 1867 1883 0 +12.03(+0.64%)
Sep 28, 2017 1874 1884 1864 1871 0 +4.59(+0.25%)
Sep 27, 2017 1872 1877 1862 1867 0 -5.49(-0.29%)
Sep 26, 2017 1879 1887 1868 1872 0 -11.05(-0.59%)
Sep 25, 2017 1884 1893 1876 1883 0 -4.17(-0.22%)
Sep 22, 2017 1888 1896 1877 1887 0 +12.02(+0.64%)
Sep 21, 2017 1883 1892 1870 1875 0 -4.63(-0.25%)
Sep 20, 2017 1878 1890 1866 1880 0 +1.33(+0.07%)
Sep 19, 2017 1883 1888 1871 1879 0 +0.74(+0.04%)
Sep 18, 2017 1875 1884 1865 1878 0 +4.57(+0.24%)
Sep 15, 2017 1882 1888 1868 1873 0 -5.65(-0.30%)
Sep 14, 2017 1862 1886 1858 1879 0 +14.95(+0.80%)
Sep 13, 2017 1871 1880 1858 1864 0 -10.07(-0.54%)
Sep 12, 2017 1869 1887 1858 1874 0 +8.59(+0.46%)
Sep 11, 2017 1854 1870 1846 1865 0 +11.88(+0.64%)
Sep 08, 2017 1850 1864 1842 1854 0 +1.62(+0.09%)
Sep 07, 2017 1837 1860 1828 1852 0 +24.91(+1.36%)
Sep 06, 2017 1824 1833 1820 1827 0 +9.75(+0.54%)
Sep 05, 2017 1820 1829 1810 1817 0 -9.27(-0.51%)
Sep 01, 2017 1837 1842 1822 1827 0 -6.00(-0.33%)
Aug 31, 2017 1814 1836 1812 1833 0 +25.23(+1.40%)
Aug 30, 2017 1809 1815 1799 1807 0 -5.65(-0.31%)
Aug 29, 2017 1805 1818 1800 1813 0 +2.23(+0.12%)
Aug 28, 2017 1811 1817 1805 1811 0 +4.86(+0.27%)
Aug 25, 2017 1806 1818 1803 1806 0 -2.85(-0.16%)
Aug 24, 2017 1811 1817 1803 1809 0 +4.67(+0.26%)
Aug 23, 2017 1808 1815 1798 1804 0 -6.64(-0.37%)
Aug 22, 2017 1794 1814 1792 1811 0 +17.80(+0.99%)
Aug 21, 2017 1787 1798 1781 1793 0 +5.21(+0.29%)
Aug 18, 2017 1793 1800 1784 1788 0 -8.82(-0.49%)
Aug 17, 2017 1818 1824 1796 1797 0 -20.73(-1.14%)
Aug 16, 2017 1816 1825 1809 1817 0 +7.21(+0.40%)
Aug 15, 2017 1811 1818 1805 1810 0 +1.29(+0.07%)
Aug 14, 2017 1809 1816 1800 1809 0 +8.97(+0.50%)
Aug 11, 2017 1803 1812 1793 1800 0 -0.25(-0.01%)
Aug 10, 2017 1809 1814 1794 1800 0 -12.86(-0.71%)
Aug 09, 2017 1807 1815 1798 1813 0 +3.19(+0.18%)
Aug 08, 2017 1813 1823 1803 1810 0 -4.96(-0.27%)
Aug 07, 2017 1818 1822 1808 1815 0 -6.18(-0.34%)
Aug 04, 2017 1820 1830 1813 1821 0 +3.71(+0.20%)
Aug 03, 2017 1809 1826 1802 1817 0 +8.44(+0.47%)
Aug 02, 2017 1811 1815 1799 1809 0 -2.00(-0.11%)
Aug 01, 2017 1820 1825 1804 1811 0 -5.17(-0.28%)
Jul 31, 2017 1817 1832 1809 1816 0 +4.66(+0.26%)
Jul 28, 2017 1800 1817 1792 1811 0 +9.07(+0.50%)
Jul 27, 2017 1797 1807 1782 1802 0 -19.57(-1.07%)
Jul 26, 2017 1828 1833 1814 1822 0 -7.99(-0.44%)
Jul 25, 2017 1846 1850 1822 1830 0 -8.92(-0.49%)
Jul 24, 2017 1845 1852 1831 1839 0 -14.37(-0.78%)
Jul 21, 2017 1853 1860 1846 1853 0 -7.22(-0.39%)
Jul 20, 2017 1852 1868 1847 1860 0 +17.17(+0.93%)
Jul 19, 2017 1840 1851 1833 1843 0 +5.43(+0.30%)
Jul 18, 2017 1826 1843 1815 1838 0 +13.38(+0.73%)
Jul 17, 2017 1833 1838 1818 1824 0 -8.30(-0.45%)
Jul 14, 2017 1824 1841 1818 1833 0 +13.67(+0.75%)
Jul 13, 2017 1823 1830 1807 1819 0 -6.69(-0.37%)
Jul 12, 2017 1828 1843 1820 1826 0 +14.31(+0.79%)
Jul 11, 2017 1814 1821 1802 1811 0 -6.41(-0.35%)
Jul 10, 2017 1822 1829 1813 1818 0 -5.77(-0.32%)
Jul 07, 2017 1818 1827 1809 1823 0 +8.65(+0.48%)
Jul 06, 2017 1827 1831 1809 1815 0 -23.08(-1.26%)
Jul 05, 2017 1830 1843 1821 1838 0 +1.33(+0.07%)
Jul 03, 2017 1832 1844 1830 1837 0 +4.44(+0.24%)
Jun 30, 2017 1841 1846 1829 1832 0 -6.33(-0.34%)
Jun 29, 2017 1846 1851 1829 1838 0 -15.31(-0.83%)
Jun 28, 2017 1868 1873 1850 1854 0 -6.59(-0.35%)
Jun 27, 2017 1877 1880 1860 1860 0 -16.86(-0.90%)
Jun 26, 2017 1881 1887 1873 1877 0 -1.95(-0.10%)
Jun 23, 2017 1875 1885 1867 1879 0 -1.76(-0.09%)
Jun 22, 2017 1863 1896 1862 1881 0 +32.09(+1.74%)
Jun 21, 2017 1838 1855 1833 1849 0 +10.90(+0.59%)
Jun 20, 2017 1837 1852 1830 1838 0 +3.28(+0.18%)
Jun 19, 2017 1826 1841 1822 1835 0 +10.29(+0.56%)
Jun 16, 2017 1820 1829 1810 1824 0 +10.49(+0.58%)
Jun 15, 2017 1801 1820 1796 1814 0 -0.71(-0.04%)
Jun 14, 2017 1813 1824 1807 1815 0 +6.65(+0.37%)
Jun 13, 2017 1808 1816 1801 1808 0 +2.95(+0.16%)
Jun 12, 2017 1806 1814 1794 1805 0 -2.68(-0.15%)
Jun 09, 2017 1788 1813 1784 1808 0 +14.42(+0.80%)
Jun 08, 2017 1796 1805 1785 1793 0 -2.81(-0.16%)
Jun 07, 2017 1799 1806 1788 1796 0 -3.22(-0.18%)
Jun 06, 2017 1803 1810 1794 1799 0 -6.23(-0.35%)
Jun 05, 2017 1810 1817 1798 1805 0 -10.13(-0.56%)
Jun 02, 2017 1812 1823 1805 1816 0 +10.69(+0.59%)
Jun 01, 2017 1799 1808 1795 1805 0 +6.38(+0.35%)
May 31, 2017 1788 1807 1785 1799 0 +21.78(+1.23%)
May 30, 2017 1771 1784 1767 1777 0 +4.53(+0.26%)
May 26, 2017 1775 1783 1768 1772 0 -5.81(-0.33%)
May 25, 2017 1772 1781 1766 1778 0 +2.21(+0.12%)
May 24, 2017 1778 1783 1769 1776 0 -0.07(-0.00%)
May 23, 2017 1775 1785 1771 1776 0 +1.04(+0.06%)
May 22, 2017 1777 1786 1769 1775 0 -0.01(-0.00%)
May 19, 2017 1775 1782 1768 1775 0 +4.68(+0.26%)
May 18, 2017 1770 1782 1759 1770 0 -0.96(-0.05%)
May 17, 2017 1789 1793 1768 1771 0 -17.66(-0.99%)
May 16, 2017 1795 1804 1779 1789 0 -1.18(-0.07%)
May 15, 2017 1775 1794 1771 1790 0 +16.05(+0.90%)
May 12, 2017 1765 1780 1762 1774 0 +22.07(+1.26%)
May 11, 2017 1746 1758 1741 1752 0 -4.75(-0.27%)
May 10, 2017 1754 1760 1746 1757 0 +0.10(+0.01%)
May 09, 2017 1755 1762 1749 1757 0 +7.06(+0.40%)
May 08, 2017 1758 1762 1745 1749 0 -6.75(-0.38%)
May 05, 2017 1759 1760 1748 1756 0 -2.06(-0.12%)
May 04, 2017 1748 1761 1744 1758 0 +14.40(+0.83%)
May 03, 2017 1747 1750 1737 1744 0 -8.98(-0.51%)
May 02, 2017 1749 1757 1735 1753 0 +8.74(+0.50%)
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.