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, 2019 2003 2022 1983 2013 0 +16.88(+0.85%)
Apr 29, 2019 2002 2006 1990 1996 0 -4.99(-0.25%)
Apr 26, 2019 1993 2003 1982 2001 0 +8.99(+0.45%)
Apr 25, 2019 1973 1996 1966 1992 0 +21.36(+1.08%)
Apr 24, 2019 1978 1985 1963 1970 0 +2.27(+0.12%)
Apr 23, 2019 1950 1979 1944 1968 0 +21.50(+1.10%)
Apr 22, 2019 1941 1958 1931 1947 0 -5.04(-0.26%)
Apr 18, 2019 1968 1976 1928 1952 0 -11.18(-0.57%)
Apr 17, 2019 1996 2002 1952 1963 0 -30.11(-1.51%)
Apr 16, 2019 2028 2040 1989 1993 0 -22.66(-1.12%)
Apr 15, 2019 2011 2022 2002 2016 0 +11.45(+0.57%)
Apr 12, 2019 2014 2023 1997 2004 0 -14.78(-0.73%)
Apr 11, 2019 2034 2037 2009 2019 0 -12.62(-0.62%)
Apr 10, 2019 2037 2042 2027 2032 0 -6.41(-0.31%)
Apr 09, 2019 2046 2052 2028 2038 0 -44.48(-2.14%)
Apr 08, 2019 2083 2088 2073 2083 0 +4.36(+0.21%)
Apr 05, 2019 2077 2087 2070 2078 0 +6.80(+0.33%)
Apr 04, 2019 2082 2085 2061 2071 0 -16.02(-0.77%)
Apr 03, 2019 2095 2101 2077 2087 0 -7.65(-0.37%)
Apr 02, 2019 2100 2106 2085 2095 0 -6.06(-0.29%)
Apr 01, 2019 2113 2119 2094 2101 0 -1.54(-0.07%)
Mar 29, 2019 2094 2109 2087 2103 0 -0.43(-0.02%)
Mar 28, 2019 2104 2112 2097 2103 0 +7.86(+0.38%)
Mar 27, 2019 2102 2114 2086 2095 0 -7.94(-0.38%)
Mar 26, 2019 2093 2113 2088 2103 0 +25.31(+1.22%)
Mar 25, 2019 2078 2088 2067 2078 0 +0.07(+0.00%)
Mar 22, 2019 2090 2102 2074 2078 0 -17.46(-0.83%)
Mar 21, 2019 2083 2105 2081 2095 0 +6.36(+0.30%)
Mar 20, 2019 2092 2102 2074 2089 0 -0.67(-0.03%)
Mar 19, 2019 2083 2098 2076 2090 0 +13.09(+0.63%)
Mar 18, 2019 2079 2085 2066 2076 0 -2.58(-0.12%)
Mar 15, 2019 2069 2085 2055 2079 0 +12.42(+0.60%)
Mar 14, 2019 2077 2086 2058 2067 0 -14.52(-0.70%)
Mar 13, 2019 2075 2095 2066 2081 0 +14.72(+0.71%)
Mar 12, 2019 2063 2076 2056 2066 0 +2.77(+0.13%)
Mar 11, 2019 2053 2071 2045 2064 0 +6.40(+0.31%)
Mar 08, 2019 2057 2067 2035 2057 0 -3.73(-0.18%)
Mar 07, 2019 2072 2078 2053 2061 0 -15.55(-0.75%)
Mar 06, 2019 2095 2097 2068 2077 0 -14.92(-0.71%)
Mar 05, 2019 2086 2102 2078 2091 0 +6.03(+0.29%)
Mar 04, 2019 2096 2100 2070 2085 0 -11.78(-0.56%)
Mar 01, 2019 2087 2105 2080 2097 0 +17.32(+0.83%)
Feb 28, 2019 2071 2097 2066 2080 0 +6.42(+0.31%)
Feb 27, 2019 2066 2082 2062 2073 0 +3.40(+0.16%)
Feb 26, 2019 2069 2080 2063 2070 0 +1.85(+0.09%)
Feb 25, 2019 2069 2081 2062 2068 0 +3.08(+0.15%)
Feb 22, 2019 2045 2070 2042 2065 0 +20.01(+0.98%)
Feb 21, 2019 2044 2058 2034 2045 0 -11.26(-0.55%)
Feb 20, 2019 2054 2066 2045 2056 0 +3.98(+0.19%)
Feb 19, 2019 2048 2063 2043 2052 0 -3.85(-0.19%)
Feb 15, 2019 2043 2059 2036 2056 0 +26.04(+1.28%)
Feb 14, 2019 2021 2038 2013 2030 0 +15.98(+0.79%)
Feb 13, 2019 2013 2026 1999 2014 0 -1.51(-0.07%)
Feb 12, 2019 2001 2021 1995 2016 0 +19.69(+0.99%)
Feb 11, 2019 2006 2011 1988 1996 0 -14.54(-0.72%)
Feb 08, 2019 1993 2015 1989 2011 0 +14.30(+0.72%)
Feb 07, 2019 2010 2013 1984 1996 0 -18.00(-0.89%)
Feb 06, 2019 2005 2022 1997 2014 0 +7.48(+0.37%)
Feb 05, 2019 2012 2023 2003 2007 0 +1.19(+0.06%)
Feb 04, 2019 2014 2018 1990 2006 0 -4.57(-0.23%)
Feb 01, 2019 2006 2019 1995 2010 0 +9.68(+0.48%)
Jan 31, 2019 1972 2012 1965 2000 0 +30.90(+1.57%)
Jan 30, 2019 1951 1978 1945 1970 0 +17.71(+0.91%)
Jan 29, 2019 1932 1957 1926 1952 0 +21.90(+1.13%)
Jan 28, 2019 1936 1945 1916 1930 0 -14.43(-0.74%)
Jan 25, 2019 1951 1958 1934 1944 0 +0.96(+0.05%)
Jan 24, 2019 1962 1970 1925 1943 0 -33.19(-1.68%)
Jan 23, 2019 1977 1989 1961 1977 0 -0.31(-0.02%)
Jan 22, 2019 1972 1985 1959 1977 0 -12.62(-0.63%)
Jan 18, 2019 1987 1998 1974 1990 0 +8.22(+0.41%)
Jan 17, 2019 1963 1987 1958 1981 0 +18.94(+0.97%)
Jan 16, 2019 1975 1983 1959 1962 0 -16.29(-0.82%)
Jan 15, 2019 1959 1988 1951 1979 0 +26.55(+1.36%)
Jan 14, 2019 1962 1966 1944 1952 0 -24.97(-1.26%)
Jan 11, 2019 1968 1983 1958 1977 0 +0.88(+0.04%)
Jan 10, 2019 1973 1989 1956 1976 0 -1.27(-0.06%)
Jan 09, 2019 1983 1993 1969 1978 0 -2.30(-0.12%)
Jan 08, 2019 1975 1991 1956 1980 0 +15.79(+0.80%)
Jan 07, 2019 1953 1979 1945 1964 0 +1.71(+0.09%)
Jan 04, 2019 1941 1974 1936 1962 0 +38.62(+2.01%)
Jan 03, 2019 1960 1967 1917 1924 0 -43.41(-2.21%)
Jan 02, 2019 1967 1981 1947 1967 0 -22.32(-1.12%)
Dec 31, 2018 1974 1995 1968 1989 0 +24.16(+1.23%)
Dec 28, 2018 1966 1987 1955 1965 0 +11.70(+0.60%)
Dec 27, 2018 1919 1954 1892 1954 0 +11.34(+0.58%)
Dec 26, 2018 1881 1943 1869 1942 0 +62.79(+3.34%)
Dec 24, 2018 1924 1931 1871 1879 0 -50.28(-2.61%)
Dec 21, 2018 1933 1969 1920 1930 0 -12.60(-0.65%)
Dec 20, 2018 1947 1965 1924 1942 0 +0.47(+0.02%)
Dec 19, 2018 1980 1993 1927 1942 0 -17.59(-0.90%)
Dec 18, 2018 1984 1990 1944 1959 0 -4.60(-0.23%)
Dec 17, 2018 1981 2001 1950 1964 0 -41.98(-2.09%)
Dec 14, 2018 2057 2066 1988 2006 0 -80.25(-3.85%)
Dec 13, 2018 2082 2097 2071 2086 0 +8.48(+0.41%)
Dec 12, 2018 2081 2103 2076 2078 0 +14.90(+0.72%)
Dec 11, 2018 2072 2087 2050 2063 0 +5.20(+0.25%)
Dec 10, 2018 2057 2069 2015 2058 0 +9.20(+0.45%)
Dec 07, 2018 2064 2081 2035 2048 0 -28.07(-1.35%)
Dec 06, 2018 2060 2081 2030 2077 0 -13.50(-0.65%)
Dec 04, 2018 2123 2141 2087 2090 0 -23.90(-1.13%)
Dec 03, 2018 2118 2126 2099 2114 0 -19.13(-0.90%)
Nov 30, 2018 2110 2136 2103 2133 0 +21.12(+1.00%)
Nov 29, 2018 2095 2127 2089 2112 0 +8.64(+0.41%)
Nov 28, 2018 2070 2106 2062 2103 0 +39.49(+1.91%)
Nov 27, 2018 2035 2066 2023 2064 0 +12.34(+0.60%)
Nov 26, 2018 2053 2063 2038 2052 0 +0.75(+0.04%)
Nov 23, 2018 2042 2063 2038 2051 0 -1.68(-0.08%)
Nov 21, 2018 2052 2052 2052 2052 0 -19.43(-0.94%)
Nov 20, 2018 2088 2106 2065 2072 0 -22.79(-1.09%)
Nov 19, 2018 2085 2107 2071 2095 0 +13.32(+0.64%)
Nov 16, 2018 2058 2092 2055 2081 0 +16.17(+0.78%)
Nov 15, 2018 2042 2068 2026 2065 0 +8.07(+0.39%)
Nov 14, 2018 2077 2083 2049 2057 0 -15.30(-0.74%)
Nov 13, 2018 2092 2101 2062 2072 0 -9.22(-0.44%)
Nov 12, 2018 2088 2102 2072 2082 0 -12.20(-0.58%)
Nov 09, 2018 2083 2101 2073 2094 0 +11.21(+0.54%)
Nov 08, 2018 2074 2096 2066 2083 0 +4.94(+0.24%)
Nov 07, 2018 2050 2083 2047 2078 0 +44.71(+2.20%)
Nov 06, 2018 2039 2048 2014 2033 0 -17.29(-0.84%)
Nov 05, 2018 2034 2061 2022 2050 0 +35.78(+1.78%)
Nov 02, 2018 2041 2046 2000 2014 0 -23.14(-1.14%)
Nov 01, 2018 2024 2047 2015 2038 0 +18.81(+0.93%)
Oct 31, 2018 2028 2045 2008 2019 0 +9.38(+0.47%)
Oct 30, 2018 1983 2015 1972 2009 0 +20.26(+1.02%)
Oct 29, 2018 1997 2016 1968 1989 0 +9.82(+0.50%)
Oct 26, 2018 1979 2003 1950 1979 0 +7.62(+0.39%)
Oct 24, 2018 2024 2039 1968 1972 0 -62.94(-3.09%)
Oct 23, 2018 2018 2044 2007 2035 0 -0.84(-0.04%)
Oct 22, 2018 2035 2045 2021 2035 0 -8.64(-0.42%)
Oct 19, 2018 2044 2062 2030 2044 0 +3.78(+0.19%)
Oct 18, 2018 2053 2061 2024 2040 0 -15.97(-0.78%)
Oct 17, 2018 2032 2065 2023 2056 0 +20.83(+1.02%)
Oct 16, 2018 2012 2043 2004 2035 0 +43.04(+2.16%)
Oct 15, 2018 1998 2011 1985 1992 0 -0.22(-0.01%)
Oct 12, 2018 1988 2004 1964 1993 0 +11.12(+0.56%)
Oct 11, 2018 2037 2043 1966 1982 0 -56.36(-2.77%)
Oct 10, 2018 2076 2085 2037 2038 0 -31.24(-1.51%)
Oct 09, 2018 2054 2078 2045 2069 0 +1.37(+0.07%)
Oct 08, 2018 2057 2075 2051 2068 0 -0.08(-0.00%)
Oct 05, 2018 2070 2081 2057 2068 0 -1.96(-0.09%)
Oct 04, 2018 2069 2081 2049 2070 0 -4.54(-0.22%)
Oct 03, 2018 2080 2093 2066 2074 0 +2.05(+0.10%)
Oct 02, 2018 2064 2076 2059 2072 0 +3.65(+0.18%)
Oct 01, 2018 2062 2076 2055 2069 0 +10.58(+0.51%)
Sep 28, 2018 2054 2064 2047 2058 0 +1.23(+0.06%)
Sep 27, 2018 2054 2069 2046 2057 0 +6.86(+0.33%)
Sep 26, 2018 2050 2070 2042 2050 0 +4.79(+0.23%)
Sep 25, 2018 2055 2065 2040 2045 0 +1.08(+0.05%)
Sep 24, 2018 2051 2062 2036 2044 0 -8.33(-0.41%)
Sep 21, 2018 2044 2059 2038 2052 0 +5.54(+0.27%)
Sep 20, 2018 2029 2050 2024 2047 0 +19.47(+0.96%)
Sep 19, 2018 2030 2041 2019 2027 0 -6.46(-0.32%)
Sep 18, 2018 2018 2040 2013 2034 0 +12.06(+0.60%)
Sep 17, 2018 2019 2032 2012 2022 0 +2.07(+0.10%)
Sep 14, 2018 2022 2028 2010 2020 0 -6.16(-0.30%)
Sep 13, 2018 2017 2031 2007 2026 0 +16.60(+0.83%)
Sep 12, 2018 2004 2019 1999 2009 0 +10.32(+0.52%)
Sep 11, 2018 1994 2005 1985 1999 0 +8.81(+0.44%)
Sep 10, 2018 1998 2010 1988 1990 0 +2.51(+0.13%)
Sep 07, 2018 1972 1993 1965 1988 0 +9.63(+0.49%)
Sep 06, 2018 1978 1987 1961 1978 0 -2.59(-0.13%)
Sep 05, 2018 1967 1987 1960 1981 0 +8.13(+0.41%)
Sep 04, 2018 1976 1981 1964 1973 0 -11.20(-0.56%)
Aug 31, 2018 1984 1984 1984 1984 0 -9.69(-0.49%)
Aug 30, 2018 1989 2004 1985 1993 0 -3.63(-0.18%)
Aug 29, 2018 1987 2000 1981 1997 0 +7.09(+0.36%)
Aug 28, 2018 1992 1998 1983 1990 0 -3.23(-0.16%)
Aug 27, 2018 2003 2011 1984 1993 0 -7.21(-0.36%)
Aug 24, 2018 1995 2004 1985 2000 0 +9.95(+0.50%)
Aug 23, 2018 1992 2000 1982 1990 0 -2.09(-0.10%)
Aug 22, 2018 1996 2005 1983 1993 0 +0.46(+0.02%)
Aug 21, 2018 2007 2011 1988 1992 0 -5.08(-0.25%)
Aug 20, 2018 1988 2007 1980 1997 0 +14.96(+0.75%)
Aug 17, 2018 1965 1989 1960 1982 0 +22.95(+1.17%)
Aug 16, 2018 1947 1966 1940 1959 0 +18.56(+0.96%)
Aug 15, 2018 1933 1948 1921 1941 0 +4.94(+0.26%)
Aug 14, 2018 1936 1947 1928 1936 0 -3.53(-0.18%)
Aug 13, 2018 1946 1954 1935 1939 0 -5.38(-0.28%)
Aug 10, 2018 1952 1963 1936 1945 0 -12.19(-0.62%)
Aug 09, 2018 1964 1969 1951 1957 0 -9.42(-0.48%)
Aug 08, 2018 1957 1975 1948 1966 0 +8.09(+0.41%)
Aug 07, 2018 1964 1974 1956 1958 0 -0.75(-0.04%)
Aug 06, 2018 1946 1967 1941 1959 0 +4.40(+0.23%)
Aug 03, 2018 1934 1960 1930 1955 0 +9.16(+0.47%)
Aug 02, 2018 1944 1960 1932 1945 0 -12.10(-0.62%)
Aug 01, 2018 1953 1968 1945 1957 0 +1.36(+0.07%)
Jul 31, 2018 1939 1963 1932 1956 0 +19.81(+1.02%)
Jul 30, 2018 1925 1943 1919 1936 0 +11.57(+0.60%)
Jul 27, 2018 1919 1935 1909 1925 0 +9.12(+0.48%)
Jul 26, 2018 1917 1935 1903 1916 0 +6.16(+0.32%)
Jul 25, 2018 1898 1917 1885 1909 0 +9.11(+0.48%)
Jul 24, 2018 1879 1905 1872 1900 0 +32.79(+1.76%)
Jul 23, 2018 1867 1875 1859 1868 0 -2.98(-0.16%)
Jul 20, 2018 1863 1879 1858 1871 0 +8.23(+0.44%)
Jul 19, 2018 1873 1878 1857 1862 0 -16.08(-0.86%)
Jul 18, 2018 1880 1887 1866 1878 0 +8.82(+0.47%)
Jul 17, 2018 1861 1880 1853 1870 0 +24.78(+1.34%)
Jul 16, 2018 1857 1860 1840 1845 0 -15.47(-0.83%)
Jul 13, 2018 1855 1869 1858 1860 0 -4.75(-0.25%)
Jul 12, 2018 1857 1869 1851 1865 0 +30.46(+1.66%)
Jul 11, 2018 1842 1847 1830 1835 0 -14.97(-0.81%)
Jul 10, 2018 1847 1855 1839 1850 0 +10.78(+0.59%)
Jul 09, 2018 1841 1849 1832 1839 0 +1.54(+0.08%)
Jul 06, 2018 1829 1842 1823 1837 0 +13.40(+0.73%)
Jul 05, 2018 1820 1830 1805 1824 0 +25.51(+1.42%)
Jul 03, 2018 1798 1798 1798 1798 0 +12.29(+0.69%)
Jul 02, 2018 1776 1787 1767 1786 0 -2.55(-0.14%)
Jun 29, 2018 1798 1807 1787 1789 0 +8.47(+0.48%)
Jun 28, 2018 1769 1786 1764 1780 0 +10.81(+0.61%)
Jun 27, 2018 1781 1793 1768 1769 0 -15.32(-0.86%)
Jun 26, 2018 1787 1794 1778 1785 0 -3.13(-0.18%)
Jun 25, 2018 1795 1802 1776 1788 0 -11.20(-0.62%)
Jun 22, 2018 1793 1807 1788 1799 0 +16.65(+0.93%)
Jun 21, 2018 1790 1795 1775 1782 0 -11.84(-0.66%)
Jun 20, 2018 1796 1803 1786 1794 0 +3.91(+0.22%)
Jun 19, 2018 1775 1796 1772 1790 0 +0.51(+0.03%)
Jun 18, 2018 1791 1795 1775 1790 0 -18.64(-1.03%)
Jun 15, 2018 1808 1810 1793 1808 0 +6.39(+0.35%)
Jun 14, 2018 1804 1813 1795 1802 0 +6.42(+0.36%)
Jun 13, 2018 1801 1811 1792 1796 0 -0.13(-0.01%)
Jun 12, 2018 1802 1806 1790 1796 0 -4.78(-0.27%)
Jun 11, 2018 1808 1816 1794 1800 0 -5.74(-0.32%)
Jun 08, 2018 1799 1812 1795 1806 0 +6.74(+0.37%)
Jun 07, 2018 1804 1809 1790 1799 0 +2.13(+0.12%)
Jun 06, 2018 1787 1800 1778 1797 0 +12.50(+0.70%)
Jun 05, 2018 1790 1797 1778 1785 0 -6.60(-0.37%)
Jun 04, 2018 1793 1800 1777 1791 0 +2.44(+0.14%)
Jun 01, 2018 1783 1793 1776 1789 0 +16.97(+0.96%)
May 31, 2018 1780 1788 1764 1772 0 -11.40(-0.64%)
May 30, 2018 1773 1792 1767 1783 0 +24.05(+1.37%)
May 29, 2018 1762 1771 1747 1759 0 -19.41(-1.09%)
May 25, 2018 1779 1779 1779 1779 0 -5.94(-0.33%)
May 24, 2018 1790 1796 1775 1785 0 -4.19(-0.23%)
May 23, 2018 1783 1796 1777 1789 0 +2.49(+0.14%)
May 22, 2018 1793 1803 1782 1786 0 -1.51(-0.08%)
May 21, 2018 1793 1801 1781 1788 0 -0.73(-0.04%)
May 18, 2018 1784 1797 1776 1789 0 +1.96(+0.11%)
May 17, 2018 1790 1799 1776 1787 0 -1.99(-0.11%)
May 16, 2018 1791 1798 1783 1789 0 +2.46(+0.14%)
May 15, 2018 1791 1796 1777 1786 0 -14.80(-0.82%)
May 14, 2018 1802 1812 1792 1801 0 +4.94(+0.28%)
May 11, 2018 1779 1801 1775 1796 0 +22.20(+1.25%)
May 10, 2018 1765 1784 1758 1774 0 +9.68(+0.55%)
May 09, 2018 1753 1772 1747 1764 0 +8.16(+0.46%)
May 08, 2018 1761 1768 1745 1756 0 -10.30(-0.58%)
May 07, 2018 1765 1780 1759 1766 0 +3.48(+0.20%)
May 04, 2018 1746 1768 1738 1763 0 +8.62(+0.49%)
May 03, 2018 1758 1762 1736 1754 0 -0.37(-0.02%)
May 02, 2018 1774 1780 1750 1755 0 -24.77(-1.39%)
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.