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

Drugs Wholesale Sector (CIX: MSECTOR756 )

N/A 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 (%)
May 31, 2013 2256 2276 2238 2241 0 -22.22(-0.98%)
May 30, 2013 2243 2275 2234 2263 0 +18.80(+0.84%)
May 29, 2013 2243 2261 2220 2244 0 -29.41(-1.29%)
May 28, 2013 2295 2308 2258 2273 0 -7.86(-0.34%)
May 24, 2013 2281 2281 2281 0 -4.99(-0.22%)
May 23, 2013 2271 2300 2256 2286 0 -0.71(-0.03%)
May 22, 2013 2315 2332 2280 2287 0 -29.75(-1.28%)
May 21, 2013 2317 2334 2295 2317 0 +5.39(+0.23%)
May 20, 2013 2276 2329 2273 2311 0 +32.17(+1.41%)
May 17, 2013 2254 2282 2249 2279 0 +27.27(+1.21%)
May 16, 2013 2256 2271 2245 2252 0 -11.38(-0.50%)
May 15, 2013 2247 2284 2243 2263 0 +36.19(+1.63%)
May 13, 2013 2233 2242 2219 2227 0 -12.91(-0.58%)
May 10, 2013 2240 2253 2226 2240 0 -1.57(-0.07%)
May 09, 2013 2243 2262 2224 2242 0 -2.86(-0.13%)
May 08, 2013 2209 2251 2197 2244 0 +66.41(+3.05%)
May 07, 2013 2168 2187 2158 2178 0 +15.30(+0.71%)
May 06, 2013 2158 2183 2154 2163 0 +0.83(+0.04%)
May 03, 2013 2161 2174 2147 2162 0 +11.12(+0.52%)
May 02, 2013 2114 2158 2103 2151 0 +55.58(+2.65%)
May 01, 2013 2099 2119 2086 2095 0 -5.42(-0.26%)
Apr 30, 2013 2086 2107 2066 2101 0 +17.62(+0.85%)
Apr 29, 2013 2073 2096 2055 2083 0 +12.68(+0.61%)
Apr 26, 2013 2079 2085 2059 2070 0 -10.51(-0.51%)
Apr 25, 2013 2132 2152 2071 2081 0 -36.90(-1.74%)
Apr 24, 2013 2109 2127 2100 2118 0 +12.39(+0.59%)
Apr 23, 2013 2104 2126 2090 2105 0 +10.68(+0.51%)
Apr 22, 2013 2092 2106 2075 2095 0 +6.87(+0.33%)
Apr 19, 2013 2079 2093 2059 2088 0 +15.61(+0.75%)
Apr 18, 2013 2079 2093 2057 2072 0 -4.57(-0.22%)
Apr 17, 2013 2086 2091 2064 2077 0 -17.28(-0.83%)
Apr 16, 2013 2082 2098 2067 2094 0 +19.23(+0.93%)
Apr 15, 2013 2096 2105 2070 2075 0 -24.94(-1.19%)
Apr 12, 2013 2102 2117 2088 2100 0 -6.22(-0.30%)
Apr 11, 2013 2082 2126 2076 2106 0 +27.75(+1.34%)
Apr 10, 2013 2080 2095 2065 2078 0 +13.60(+0.66%)
Apr 09, 2013 2069 2080 2047 2065 0 -1.45(-0.07%)
Apr 08, 2013 2056 2074 2042 2066 0 +10.54(+0.51%)
Apr 05, 2013 2046 2064 2038 2055 0 -7.59(-0.37%)
Apr 04, 2013 2059 2084 2050 2063 0 +5.34(+0.26%)
Apr 03, 2013 2066 2081 2042 2058 0 -5.32(-0.26%)
Apr 02, 2013 2055 2081 2050 2063 0 +17.36(+0.85%)
Apr 01, 2013 2042 2055 2036 2046 0 +2.68(+0.13%)
Mar 28, 2013 2043 2043 2043 0 +4.71(+0.23%)
Mar 27, 2013 2033 2047 2023 2038 0 -6.68(-0.33%)
Mar 26, 2013 2048 2060 2032 2045 0 +8.57(+0.42%)
Mar 25, 2013 2040 2056 2023 2036 0 +1.22(+0.06%)
Mar 22, 2013 2023 2041 2016 2035 0 +15.87(+0.79%)
Mar 21, 2013 2020 2040 2007 2019 0 -5.65(-0.28%)
Mar 20, 2013 2031 2042 2007 2025 0 +0.40(+0.02%)
Mar 19, 2013 2064 2080 1999 2025 0 -52.91(-2.55%)
Mar 18, 2013 2073 2089 2067 2077 0 -16.97(-0.81%)
Mar 15, 2013 2104 2115 2088 2094 0 -17.58(-0.83%)
Mar 14, 2013 2100 2120 2097 2112 0 +8.86(+0.42%)
Mar 13, 2013 2101 2119 2089 2103 0 +1.34(+0.06%)
Mar 12, 2013 2101 2124 2089 2102 0 +0.57(+0.03%)
Mar 11, 2013 2088 2110 2084 2101 0 +10.93(+0.52%)
Mar 08, 2013 2075 2096 2070 2090 0 +20.51(+0.99%)
Mar 07, 2013 2080 2095 2062 2070 0 -9.19(-0.44%)
Mar 06, 2013 2082 2099 2074 2079 0 +1.00(+0.05%)
Mar 05, 2013 2072 2090 2059 2078 0 +5.56(+0.27%)
Mar 04, 2013 2058 2080 2048 2072 0 +3.89(+0.19%)
Mar 01, 2013 2043 2081 2032 2069 0 +21.41(+1.05%)
Feb 28, 2013 2041 2062 2033 2047 0 +18.04(+0.89%)
Feb 27, 2013 1996 2039 1993 2029 0 +30.24(+1.51%)
Feb 26, 2013 1974 2006 1970 1999 0 +1.49(+0.07%)
Feb 22, 2013 1993 2011 1976 1997 0 +5.45(+0.27%)
Feb 21, 2013 2001 2009 1973 1992 0 -14.62(-0.73%)
Feb 20, 2013 2023 2041 2001 2007 0 -13.45(-0.67%)
Feb 15, 2013 2020 2020 2020 0 +0.97(+0.05%)
Feb 14, 2013 2023 2038 1999 2019 0 +7.58(+0.38%)
Feb 13, 2013 2006 2024 2002 2011 0 +0.58(+0.03%)
Feb 12, 2013 2000 2019 1992 2011 0 +14.15(+0.71%)
Feb 11, 2013 1994 2007 1985 1997 0 -1.29(-0.06%)
Feb 08, 2013 1984 2003 1981 1998 0 +11.84(+0.60%)
Feb 07, 2013 1971 1997 1966 1986 0 +14.69(+0.75%)
Feb 06, 2013 1964 1984 1956 1971 0 +12.84(+0.66%)
Feb 04, 2013 1944 1978 1933 1959 0 -14.54(-0.74%)
Feb 01, 2013 1976 2009 1954 1973 0 -12.91(-0.65%)
Jan 31, 2013 1993 2013 1979 1986 0 -17.04(-0.85%)
Jan 30, 2013 2022 2027 1992 2003 0 -19.08(-0.94%)
Jan 29, 2013 2014 2035 2001 2022 0 +11.51(+0.57%)
Jan 28, 2013 2043 2049 2000 2011 0 -30.42(-1.49%)
Jan 25, 2013 2035 2059 2023 2041 0 +1.69(+0.08%)
Jan 24, 2013 2029 2050 2017 2039 0 +3.26(+0.16%)
Jan 23, 2013 2017 2047 2003 2036 0 +15.61(+0.77%)
Jan 22, 2013 2019 2027 2000 2021 0 -2.69(-0.13%)
Jan 18, 2013 2023 2023 2023 0 +15.27(+0.76%)
Jan 17, 2013 1996 2025 1989 2008 0 +16.66(+0.84%)
Jan 16, 2013 1987 2011 1974 1991 0 -4.68(-0.23%)
Jan 15, 2013 1965 2000 1960 1996 0 +25.86(+1.31%)
Jan 14, 2013 1940 1977 1941 1970 0 +24.78(+1.27%)
Jan 12, 2013 1950 1958 1931 1945 0 +0.00(+0.00%)
Jan 11, 2013 1950 1958 1931 1945 0 +0.30(+0.02%)
Jan 10, 2013 1946 1964 1927 1945 0 +7.84(+0.40%)
Jan 09, 2013 1923 1960 1910 1937 0 +7.91(+0.41%)
Jan 08, 2013 1908 1941 1911 1929 0 +13.57(+0.71%)
Jan 07, 2013 1910 1924 1894 1916 0 +1.15(+0.06%)
Jan 04, 2013 1893 1920 1884 1915 0 +25.83(+1.37%)
Jan 03, 2013 1861 1895 1851 1889 0 +30.32(+1.63%)
Jan 02, 2013 1864 1872 1840 1858 0 +12.27(+0.66%)
Dec 31, 2012 1846 1846 1846 0 +33.19(+1.83%)
Dec 28, 2012 1819 1840 1808 1813 0 -10.56(-0.58%)
Dec 27, 2012 1823 1837 1800 1824 0 +2.97(+0.16%)
Dec 26, 2012 1825 1845 1811 1821 0 -6.85(-0.37%)
Dec 24, 2012 1827 1827 1827 0 -5.62(-0.31%)
Dec 21, 2012 1873 1884 1813 1833 0 -50.49(-2.68%)
Dec 20, 2012 1888 1903 1863 1884 0 -4.27(-0.23%)
Dec 19, 2012 1941 1944 1879 1888 0 -52.32(-2.70%)
Dec 18, 2012 1934 1951 1918 1940 0 +31.11(+1.63%)
Dec 17, 2012 1904 1919 1895 1909 0 +0.72(+0.04%)
Dec 14, 2012 1888 1917 1888 1908 0 +7.53(+0.40%)
Dec 13, 2012 1893 1910 1888 1901 0 +2.58(+0.14%)
Dec 12, 2012 1903 1920 1892 1898 0 -8.77(-0.46%)
Dec 11, 2012 1871 1911 1874 1907 0 +35.55(+1.90%)
Dec 10, 2012 1859 1883 1858 1871 0 +1.62(+0.09%)
Dec 07, 2012 1867 1880 1854 1870 0 +9.39(+0.50%)
Dec 06, 2012 1854 1864 1845 1860 0 +6.44(+0.35%)
Dec 05, 2012 1860 1867 1838 1854 0 -7.23(-0.39%)
Dec 04, 2012 1853 1872 1848 1861 0 +8.05(+0.43%)
Nov 30, 2012 1838 1860 1833 1853 0 +15.72(+0.86%)
Nov 29, 2012 1830 1848 1811 1837 0 +14.53(+0.80%)
Nov 28, 2012 1820 1834 1800 1823 0 -0.08(-0.00%)
Nov 27, 2012 1831 1842 1814 1823 0 -13.01(-0.71%)
Nov 26, 2012 1840 1845 1827 1836 0 -11.28(-0.61%)
Nov 24, 2012 1836 1850 1826 1847 0 +0.00(+0.00%)
Nov 23, 2012 1836 1850 1826 1847 0 +15.68(+0.86%)
Nov 21, 2012 1832 1832 1832 0 +8.80(+0.48%)
Nov 20, 2012 1812 1830 1800 1823 0 +5.32(+0.29%)
Nov 19, 2012 1814 1828 1805 1817 0 +17.64(+0.98%)
Nov 16, 2012 1799 1814 1781 1800 0 +0.47(+0.03%)
Nov 15, 2012 1801 1819 1790 1799 0 -7.61(-0.42%)
Nov 14, 2012 1823 1839 1800 1807 0 -24.28(-1.33%)
Nov 13, 2012 1810 1849 1813 1831 0 +6.92(+0.38%)
Nov 12, 2012 1832 1840 1816 1824 0 -3.62(-0.20%)
Nov 09, 2012 1823 1848 1815 1828 0 +2.92(+0.16%)
Nov 08, 2012 1845 1859 1820 1825 0 -31.76(-1.71%)
Nov 07, 2012 1833 1867 1819 1857 0 +9.72(+0.53%)
Nov 06, 2012 1843 1860 1830 1847 0 +3.20(+0.17%)
Nov 05, 2012 1851 1861 1833 1844 0 -11.91(-0.64%)
Nov 02, 2012 1893 1907 1852 1856 0 -32.34(-1.71%)
Nov 01, 2012 1852 1894 1854 1888 0 +28.94(+1.56%)
Oct 31, 2012 1851 1876 1827 1859 0 +28.57(+1.56%)
Oct 26, 2012 1831 1831 1831 0 -8.36(-0.45%)
Oct 25, 2012 1840 1870 1819 1839 0 +27.95(+1.54%)
Oct 24, 2012 1819 1840 1806 1811 0 -13.08(-0.72%)
Oct 23, 2012 1835 1838 1816 1824 0 -15.39(-0.84%)
Oct 19, 2012 1855 1858 1829 1839 0 -23.39(-1.26%)
Oct 18, 2012 1855 1869 1848 1863 0 +6.38(+0.34%)
Oct 17, 2012 1863 1880 1850 1856 0 -15.02(-0.80%)
Oct 16, 2012 1847 1874 1844 1872 0 +27.91(+1.51%)
Oct 15, 2012 1817 1845 1814 1844 0 +29.96(+1.65%)
Oct 12, 2012 1812 1825 1805 1814 0 +4.00(+0.22%)
Oct 11, 2012 1816 1824 1805 1810 0 +3.03(+0.17%)
Oct 10, 2012 1822 1824 1793 1807 0 -17.71(-0.97%)
Oct 09, 2012 1812 1831 1806 1824 0 +8.38(+0.46%)
Oct 08, 2012 1805 1825 1804 1816 0 +1.16(+0.06%)
Oct 06, 2012 1822 1833 1804 1815 0 +0.00(+0.00%)
Oct 05, 2012 1815 1833 1804 1815 0 -4.65(-0.26%)
Oct 04, 2012 1785 1831 1786 1819 0 +34.91(+1.96%)
Oct 03, 2012 1767 1792 1762 1785 0 +12.06(+0.68%)
Oct 02, 2012 1759 1783 1744 1772 0 +13.56(+0.77%)
Oct 01, 2012 1741 1769 1735 1759 0 +21.60(+1.24%)
Sep 28, 2012 1741 1757 1729 1737 0 -15.59(-0.89%)
Sep 27, 2012 1742 1770 1728 1753 0 +12.68(+0.73%)
Sep 26, 2012 1736 1759 1734 1740 0 -0.70(-0.04%)
Sep 25, 2012 1747 1756 1729 1741 0 -2.81(-0.16%)
Sep 24, 2012 1734 1756 1725 1744 0 +3.24(+0.19%)
Sep 21, 2012 1735 1754 1727 1740 0 +10.79(+0.62%)
Sep 20, 2012 1718 1745 1692 1730 0 -5.17(-0.30%)
Sep 19, 2012 1755 1761 1732 1735 0 -21.83(-1.24%)
Sep 18, 2012 1746 1764 1732 1757 0 +5.91(+0.34%)
Sep 17, 2012 1757 1768 1740 1751 0 -9.87(-0.56%)
Sep 14, 2012 1759 1773 1731 1761 0 -0.12(-0.01%)
Sep 13, 2012 1735 1766 1735 1761 0 +15.64(+0.90%)
Sep 12, 2012 1760 1769 1739 1745 0 -9.26(-0.53%)
Sep 11, 2012 1749 1762 1746 1754 0 -5.39(-0.31%)
Sep 10, 2012 1766 1774 1756 1760 0 -4.68(-0.27%)
Sep 07, 2012 1786 1797 1758 1764 0 -19.64(-1.10%)
Sep 06, 2012 1773 1791 1768 1784 0 +19.00(+1.08%)
Sep 05, 2012 1763 1782 1755 1765 0 -4.86(-0.27%)
Sep 04, 2012 1755 1775 1752 1770 0 +10.09(+0.57%)
Aug 31, 2012 1760 1760 1760 0 +5.91(+0.34%)
Aug 30, 2012 1763 1772 1747 1754 0 -16.27(-0.92%)
Aug 29, 2012 1766 1776 1757 1770 0 +1.62(+0.09%)
Aug 27, 2012 1762 1782 1757 1769 0 +0.87(+0.05%)
Aug 24, 2012 1750 1774 1750 1768 0 +9.40(+0.53%)
Aug 23, 2012 1752 1771 1750 1758 0 -1.00(-0.06%)
Aug 22, 2012 1752 1773 1751 1759 0 -4.98(-0.28%)
Aug 21, 2012 1766 1781 1758 1764 0 -0.23(-0.01%)
Aug 20, 2012 1751 1770 1750 1765 0 +4.88(+0.28%)
Aug 17, 2012 1768 1780 1747 1760 0 -24.29(-1.36%)
Aug 16, 2012 1779 1793 1763 1784 0 -7.22(-0.40%)
Aug 15, 2012 1790 1802 1779 1791 0 +0.47(+0.03%)
Aug 14, 2012 1806 1810 1784 1791 0 -11.51(-0.64%)
Aug 13, 2012 1786 1808 1779 1802 0 +3.41(+0.19%)
Aug 11, 2012 1793 1804 1775 1799 0 +0.00(+0.00%)
Aug 10, 2012 1793 1804 1775 1799 0 -0.38(-0.02%)
Aug 09, 2012 1786 1818 1779 1799 0 +11.18(+0.63%)
Aug 08, 2012 1788 1807 1772 1788 0 -12.41(-0.69%)
Aug 07, 2012 1797 1824 1782 1800 0 -0.30(-0.02%)
Aug 06, 2012 1797 1817 1791 1801 0 -2.86(-0.16%)
Aug 03, 2012 1831 1851 1797 1804 0 -12.24(-0.67%)
Aug 02, 2012 1831 1848 1803 1816 0 -35.88(-1.94%)
Aug 01, 2012 1891 1906 1834 1852 0 -32.77(-1.74%)
Jul 31, 2012 1874 1915 1850 1884 0 +20.47(+1.10%)
Jul 30, 2012 1865 1887 1842 1864 0 -6.91(-0.37%)
Jul 27, 2012 1854 1897 1841 1871 0 +20.54(+1.11%)
Jul 26, 2012 1859 1887 1813 1850 0 +16.74(+0.91%)
Jul 25, 2012 1846 1851 1818 1834 0 -5.55(-0.30%)
Jul 24, 2012 1864 1866 1826 1839 0 -20.78(-1.12%)
Jul 23, 2012 1869 1875 1846 1860 0 -27.40(-1.45%)
Jul 20, 2012 1890 1903 1879 1887 0 -18.12(-0.95%)
Jul 19, 2012 1903 1920 1893 1905 0 +5.52(+0.29%)
Jul 18, 2012 1884 1919 1883 1900 0 +5.40(+0.29%)
Jul 17, 2012 1878 1906 1866 1895 0 +23.10(+1.23%)
Jul 16, 2012 1863 1879 1859 1871 0 -2.17(-0.12%)
Jul 14, 2012 1842 1879 1845 1874 0 +0.00(+0.00%)
Jul 13, 2012 1842 1879 1845 1874 0 +25.85(+1.40%)
Jul 12, 2012 1851 1861 1832 1848 0 -7.95(-0.43%)
Jul 11, 2012 1862 1879 1847 1856 0 -7.40(-0.40%)
Jul 10, 2012 1878 1892 1853 1863 0 -12.50(-0.67%)
Jul 09, 2012 1864 1883 1859 1876 0 +11.09(+0.59%)
Jul 06, 2012 1876 1886 1860 1865 0 -23.53(-1.25%)
Jul 05, 2012 1895 1906 1880 1888 0 -11.31(-0.60%)
Jul 03, 2012 1899 1899 1899 0 +15.40(+0.82%)
Jul 02, 2012 1858 1888 1856 1884 0 +26.74(+1.44%)
Jun 30, 2012 1855 1865 1836 1857 0 -1.14(-0.06%)
Jun 29, 2012 1855 1865 1836 1858 0 +29.01(+1.59%)
Jun 28, 2012 1802 1837 1794 1829 0 +17.06(+0.94%)
Jun 27, 2012 1811 1826 1802 1812 0 +7.09(+0.39%)
Jun 26, 2012 1800 1821 1792 1805 0 +10.55(+0.59%)
Jun 25, 2012 1800 1807 1785 1795 0 -19.97(-1.10%)
Jun 22, 2012 1815 1823 1798 1815 0 +8.15(+0.45%)
Jun 21, 2012 1845 1847 1804 1806 0 -25.64(-1.40%)
Jun 20, 2012 1835 1848 1818 1832 0 -8.37(-0.45%)
Jun 19, 2012 1828 1855 1823 1840 0 +14.79(+0.81%)
Jun 18, 2012 1800 1833 1795 1826 0 +17.36(+0.96%)
Jun 15, 2012 1796 1814 1791 1808 0 +18.38(+1.03%)
Jun 14, 2012 1768 1801 1770 1790 0 +23.13(+1.31%)
Jun 13, 2012 1777 1786 1762 1767 0 -12.62(-0.71%)
Jun 12, 2012 1754 1783 1747 1779 0 +19.08(+1.08%)
Jun 11, 2012 1785 1788 1759 1760 0 -15.24(-0.86%)
Jun 08, 2012 1763 1781 1758 1776 0 +9.69(+0.55%)
Jun 07, 2012 1777 1792 1762 1766 0 -4.25(-0.24%)
Jun 06, 2012 1758 1775 1750 1770 0 +16.75(+0.96%)
Jun 05, 2012 1731 1757 1725 1753 0 +15.61(+0.90%)
Jun 04, 2012 1731 1745 1718 1738 0 +5.85(+0.34%)
Jun 02, 2012 1738 1752 1724 1732 0 +0.00(+0.00%)
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.