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 30, 2014 3417 3435 3394 3420 0 +0.39(+0.01%)
May 29, 2014 3348 3432 3340 3420 0 +76.49(+2.29%)
May 28, 2014 3332 3366 3313 3344 0 -1.68(-0.05%)
May 27, 2014 3333 3357 3324 3345 0 +12.23(+0.37%)
May 23, 2014 3333 3333 3333 0 +19.47(+0.59%)
May 22, 2014 3301 3338 3291 3314 0 +14.07(+0.43%)
May 21, 2014 3254 3310 3248 3300 0 +54.41(+1.68%)
May 20, 2014 3259 3277 3224 3245 0 -16.23(-0.50%)
May 19, 2014 3209 3272 3205 3261 0 +43.91(+1.36%)
May 16, 2014 3184 3222 3175 3217 0 +23.70(+0.74%)
May 15, 2014 3187 3203 3166 3194 0 -6.95(-0.22%)
May 14, 2014 3212 3233 3184 3201 0 -25.27(-0.78%)
May 13, 2014 3217 3246 3181 3226 0 +60.15(+1.90%)
May 12, 2014 3137 3176 3125 3166 0 +44.97(+1.44%)
May 09, 2014 3064 3128 3049 3121 0 +50.50(+1.64%)
May 08, 2014 3075 3106 3050 3070 0 -1.29(-0.04%)
May 07, 2014 3082 3105 3048 3072 0 -9.16(-0.30%)
May 06, 2014 3092 3116 3068 3081 0 -31.18(-1.00%)
May 05, 2014 3069 3122 3055 3112 0 +29.23(+0.95%)
May 02, 2014 3115 3126 3068 3083 0 -29.42(-0.95%)
May 01, 2014 3121 3159 3055 3112 0 -64.77(-2.04%)
Apr 30, 2014 3158 3185 3134 3177 0 +12.10(+0.38%)
Apr 29, 2014 3138 3185 3124 3165 0 +34.00(+1.09%)
Apr 28, 2014 3122 3165 3095 3131 0 +18.70(+0.60%)
Apr 25, 2014 3163 3173 3100 3112 0 -56.39(-1.78%)
Apr 24, 2014 3199 3217 3153 3169 0 -5.02(-0.16%)
Apr 23, 2014 3179 3194 3156 3174 0 -3.35(-0.11%)
Apr 22, 2014 3177 3214 3159 3177 0 +4.01(+0.13%)
Apr 21, 2014 3149 3190 3130 3173 0 +21.10(+0.67%)
Apr 17, 2014 3152 3152 3152 0 +10.58(+0.34%)
Apr 16, 2014 3129 3157 3100 3141 0 +39.74(+1.28%)
Apr 15, 2014 3090 3115 3024 3101 0 +17.13(+0.56%)
Apr 14, 2014 3067 3114 3044 3084 0 +40.66(+1.34%)
Apr 11, 2014 3098 3131 3015 3044 0 -79.07(-2.53%)
Apr 10, 2014 3211 3221 3112 3123 0 -85.31(-2.66%)
Apr 09, 2014 3133 3211 3123 3208 0 +85.94(+2.75%)
Apr 08, 2014 3121 3146 3087 3122 0 +5.31(+0.17%)
Apr 07, 2014 3171 3186 3084 3117 0 -51.19(-1.62%)
Apr 04, 2014 3245 3263 3164 3168 0 -64.49(-2.00%)
Apr 03, 2014 3239 3264 3205 3232 0 -4.14(-0.13%)
Apr 02, 2014 3232 3254 3212 3237 0 +8.56(+0.27%)
Apr 01, 2014 3240 3261 3197 3228 0 -0.30(-0.01%)
Mar 31, 2014 3226 3254 3208 3228 0 +24.85(+0.78%)
Mar 28, 2014 3181 3226 3167 3204 0 +30.23(+0.95%)
Mar 27, 2014 3193 3218 3149 3173 0 -22.99(-0.72%)
Mar 26, 2014 3244 3262 3193 3196 0 -31.10(-0.96%)
Mar 25, 2014 3233 3263 3188 3227 0 +3.22(+0.10%)
Mar 24, 2014 3286 3300 3196 3224 0 +8.16(+0.25%)
Mar 21, 2014 3309 3327 3210 3216 0 -73.37(-2.23%)
Mar 20, 2014 3271 3311 3249 3289 0 +18.92(+0.58%)
Mar 19, 2014 3308 3322 3252 3270 0 -44.59(-1.35%)
Mar 18, 2014 3296 3329 3283 3315 0 +19.95(+0.61%)
Mar 17, 2014 3296 3337 3273 3295 0 +7.42(+0.23%)
Mar 14, 2014 3308 3329 3277 3288 0 -27.51(-0.83%)
Mar 13, 2014 3345 3368 3307 3315 0 -21.67(-0.65%)
Mar 12, 2014 3332 3387 3257 3337 0 -2.90(-0.09%)
Mar 11, 2014 3344 3378 3314 3340 0 +1.78(+0.05%)
Mar 10, 2014 3344 3364 3303 3338 0 -7.67(-0.23%)
Mar 07, 2014 3366 3374 3326 3346 0 -9.72(-0.29%)
Mar 06, 2014 3373 3395 3345 3355 0 -6.56(-0.20%)
Mar 05, 2014 3360 3387 3340 3362 0 +6.61(+0.20%)
Mar 04, 2014 3303 3364 3298 3355 0 +86.34(+2.64%)
Mar 03, 2014 3268 3300 3243 3269 0 -36.42(-1.10%)
Feb 28, 2014 3298 3337 3268 3305 0 +11.97(+0.36%)
Feb 27, 2014 3288 3305 3265 3293 0 +4.40(+0.13%)
Feb 26, 2014 3322 3341 3276 3289 0 -31.82(-0.96%)
Feb 25, 2014 3309 3345 3301 3321 0 +10.03(+0.30%)
Feb 24, 2014 3307 3342 3298 3311 0 +10.91(+0.33%)
Feb 21, 2014 3318 3335 3291 3300 0 -12.49(-0.38%)
Feb 20, 2014 3298 3335 3273 3312 0 +15.40(+0.47%)
Feb 19, 2014 3313 3346 3275 3297 0 -9.73(-0.29%)
Feb 18, 2014 3274 3331 3263 3307 0 +42.96(+1.32%)
Feb 14, 2014 3264 3264 3264 0 +4.45(+0.14%)
Feb 13, 2014 3228 3271 3211 3259 0 +18.69(+0.58%)
Feb 12, 2014 3247 3287 3225 3241 0 -4.43(-0.14%)
Feb 11, 2014 3173 3266 3158 3245 0 +67.14(+2.11%)
Feb 10, 2014 3202 3213 3153 3178 0 -29.94(-0.93%)
Feb 07, 2014 3167 3216 3152 3208 0 +47.43(+1.50%)
Feb 06, 2014 3129 3187 3097 3160 0 +40.60(+1.30%)
Feb 05, 2014 3131 3150 3081 3120 0 -19.86(-0.63%)
Feb 04, 2014 3184 3196 3122 3140 0 -31.20(-0.98%)
Feb 03, 2014 3235 3255 3134 3171 0 -60.80(-1.88%)
Jan 31, 2014 3239 3266 3199 3232 0 -39.64(-1.21%)
Jan 30, 2014 3245 3301 3215 3271 0 +83.20(+2.61%)
Jan 29, 2014 3187 3220 3165 3188 0 -32.46(-1.01%)
Jan 28, 2014 3171 3240 3155 3221 0 +48.94(+1.54%)
Jan 27, 2014 3160 3219 3136 3172 0 +10.23(+0.32%)
Jan 24, 2014 3241 3261 3147 3161 0 -58.58(-1.82%)
Jan 23, 2014 3273 3291 3183 3220 0 -24.03(-0.74%)
Jan 22, 2014 3234 3267 3202 3244 0 +18.93(+0.59%)
Jan 21, 2014 3234 3265 3202 3225 0 +12.84(+0.40%)
Jan 17, 2014 3212 3212 3212 0 -23.03(-0.71%)
Jan 16, 2014 3251 3284 3171 3235 0 -82.53(-2.49%)
Jan 15, 2014 3373 3360 3274 3318 0 -54.93(-1.63%)
Jan 14, 2014 3371 3393 3322 3373 0 +9.58(+0.28%)
Jan 13, 2014 3465 3479 3297 3363 0 -101.57(-2.93%)
Jan 10, 2014 3456 3475 3430 3465 0 +15.09(+0.44%)
Jan 09, 2014 3445 3482 3418 3450 0 +62.18(+1.84%)
Jan 08, 2014 3335 3428 3324 3387 0 +71.23(+2.15%)
Jan 07, 2014 3278 3343 3270 3316 0 +46.95(+1.44%)
Jan 06, 2014 3319 3341 3249 3269 0 -3.78(-0.12%)
Jan 03, 2014 3282 3309 3247 3273 0 -8.94(-0.27%)
Jan 02, 2014 3289 3305 3261 3282 0 -18.19(-0.55%)
Dec 31, 2013 3300 3300 3300 0 +4.01(+0.12%)
Dec 30, 2013 3293 3306 3271 3296 0 +0.30(+0.01%)
Dec 27, 2013 3315 3322 3282 3296 0 -11.14(-0.34%)
Dec 26, 2013 3295 3321 3285 3307 0 +12.24(+0.37%)
Dec 24, 2013 3295 3295 3295 0 -5.39(-0.16%)
Dec 23, 2013 3311 3321 3269 3300 0 +3.46(+0.10%)
Dec 20, 2013 3286 3321 3278 3297 0 +13.88(+0.42%)
Dec 19, 2013 3273 3290 3249 3283 0 +0.27(+0.01%)
Dec 18, 2013 3232 3286 3195 3283 0 +65.79(+2.05%)
Dec 17, 2013 3220 3241 3185 3217 0 +5.17(+0.16%)
Dec 16, 2013 3196 3244 3174 3212 0 +28.92(+0.91%)
Dec 13, 2013 3192 3204 3159 3183 0 -1.74(-0.05%)
Dec 12, 2013 3192 3220 3167 3184 0 -10.92(-0.34%)
Dec 11, 2013 3221 3265 3183 3195 0 -40.83(-1.26%)
Dec 10, 2013 3214 3279 3167 3236 0 -12.85(-0.40%)
Dec 09, 2013 3246 3276 3230 3249 0 +13.99(+0.43%)
Dec 06, 2013 3234 3259 3201 3235 0 +33.81(+1.06%)
Dec 05, 2013 3224 3246 3183 3201 0 -28.31(-0.88%)
Dec 04, 2013 3269 3291 3209 3230 0 -46.51(-1.42%)
Dec 03, 2013 3232 3286 3218 3276 0 +24.30(+0.75%)
Dec 02, 2013 3256 3281 3227 3252 0 -4.96(-0.15%)
Nov 29, 2013 3258 3277 3246 3257 0 +5.87(+0.18%)
Nov 27, 2013 3251 3251 3251 0 +8.04(+0.25%)
Nov 26, 2013 3255 3270 3227 3243 0 -7.79(-0.24%)
Nov 25, 2013 3247 3278 3227 3251 0 +9.57(+0.30%)
Nov 22, 2013 3195 3257 3179 3241 0 +45.29(+1.42%)
Nov 21, 2013 3180 3217 3156 3196 0 +33.81(+1.07%)
Nov 20, 2013 3161 3191 3139 3162 0 +9.93(+0.32%)
Nov 19, 2013 3149 3171 3123 3152 0 +3.16(+0.10%)
Nov 18, 2013 3190 3202 3140 3149 0 -23.72(-0.75%)
Nov 15, 2013 3144 3181 3132 3173 0 +27.75(+0.88%)
Nov 14, 2013 3112 3154 3087 3145 0 +54.40(+1.76%)
Nov 12, 2013 3090 3117 3068 3090 0 -6.61(-0.21%)
Nov 11, 2013 3090 3111 3072 3097 0 +8.36(+0.27%)
Nov 08, 2013 3032 3094 3026 3089 0 +56.25(+1.85%)
Nov 07, 2013 3077 3087 3020 3032 0 -31.03(-1.01%)
Nov 06, 2013 3094 3104 3028 3063 0 -17.16(-0.56%)
Nov 05, 2013 3094 3113 3060 3081 0 -16.98(-0.55%)
Nov 04, 2013 3071 3104 3049 3098 0 +27.90(+0.91%)
Nov 01, 2013 3021 3094 3000 3070 0 +48.37(+1.60%)
Oct 31, 2013 3008 3066 2968 3021 0 +32.54(+1.09%)
Oct 30, 2013 3012 3025 2971 2989 0 -16.13(-0.54%)
Oct 29, 2013 2975 3018 2958 3005 0 +38.48(+1.30%)
Oct 28, 2013 2967 2988 2935 2966 0 +1.68(+0.06%)
Oct 25, 2013 2941 2987 2918 2965 0 +44.17(+1.51%)
Oct 24, 2013 2950 2980 2877 2921 0 +81.80(+2.88%)
Oct 23, 2013 2831 2869 2800 2839 0 +4.86(+0.17%)
Oct 22, 2013 2817 2884 2755 2834 0 +20.03(+0.71%)
Oct 21, 2013 2832 2844 2796 2814 0 -13.18(-0.47%)
Oct 18, 2013 2849 2861 2807 2827 0 -14.85(-0.52%)
Oct 17, 2013 2802 2852 2787 2842 0 +31.22(+1.11%)
Oct 16, 2013 2771 2815 2765 2811 0 +52.98(+1.92%)
Oct 15, 2013 2764 2787 2744 2758 0 -9.97(-0.36%)
Oct 14, 2013 2740 2772 2720 2768 0 +14.94(+0.54%)
Oct 11, 2013 2750 2768 2733 2753 0 +4.73(+0.17%)
Oct 10, 2013 2699 2759 2687 2748 0 +76.21(+2.85%)
Oct 09, 2013 2683 2696 2648 2672 0 -8.93(-0.33%)
Oct 08, 2013 2753 2768 2671 2681 0 -2.50(-0.09%)
Oct 07, 2013 2701 2711 2676 2683 0 -32.06(-1.18%)
Oct 04, 2013 2682 2726 2670 2715 0 +38.11(+1.42%)
Oct 03, 2013 2691 2705 2654 2677 0 -29.51(-1.09%)
Oct 02, 2013 2703 2721 2679 2707 0 -7.53(-0.28%)
Oct 01, 2013 2656 2720 2652 2714 0 +53.88(+2.03%)
Sep 27, 2013 2645 2670 2630 2660 0 +3.60(+0.14%)
Sep 26, 2013 2664 2680 2640 2657 0 -2.42(-0.09%)
Sep 25, 2013 2651 2686 2643 2659 0 +18.57(+0.70%)
Sep 24, 2013 2667 2681 2632 2641 0 -28.05(-1.05%)
Sep 23, 2013 2685 2694 2647 2669 0 -18.06(-0.67%)
Sep 20, 2013 2711 2724 2677 2687 0 -26.83(-0.99%)
Sep 19, 2013 2712 2739 2699 2713 0 +9.36(+0.35%)
Sep 18, 2013 2705 2715 2663 2704 0 +0.68(+0.03%)
Sep 17, 2013 2674 2711 2667 2703 0 +30.72(+1.15%)
Sep 16, 2013 2675 2691 2657 2673 0 +24.74(+0.93%)
Sep 13, 2013 2649 2662 2626 2648 0 +1.11(+0.04%)
Sep 12, 2013 2624 2666 2616 2647 0 +22.95(+0.87%)
Sep 11, 2013 2590 2633 2577 2624 0 +31.34(+1.21%)
Sep 10, 2013 2575 2604 2568 2593 0 +34.97(+1.37%)
Sep 09, 2013 2533 2567 2525 2558 0 +30.61(+1.21%)
Sep 06, 2013 2527 2549 2487 2527 0 +6.09(+0.24%)
Sep 05, 2013 2511 2541 2503 2521 0 +7.04(+0.28%)
Sep 04, 2013 2495 2526 2483 2514 0 +26.50(+1.07%)
Sep 03, 2013 2503 2524 2465 2487 0 +9.80(+0.40%)
Aug 30, 2013 2478 2478 2478 0 -3.47(-0.14%)
Aug 29, 2013 2468 2500 2456 2481 0 +8.56(+0.35%)
Aug 28, 2013 2472 2490 2456 2472 0 -2.75(-0.11%)
Aug 27, 2013 2503 2506 2465 2475 0 -42.76(-1.70%)
Aug 26, 2013 2528 2539 2514 2518 0 -7.09(-0.28%)
Aug 23, 2013 2515 2532 2500 2525 0 +11.89(+0.47%)
Aug 22, 2013 2503 2526 2493 2513 0 +14.87(+0.60%)
Aug 21, 2013 2522 2532 2492 2498 0 -20.91(-0.83%)
Aug 20, 2013 2496 2529 2490 2519 0 +24.14(+0.97%)
Aug 19, 2013 2506 2523 2483 2495 0 -16.10(-0.64%)
Aug 16, 2013 2509 2531 2502 2511 0 -6.29(-0.25%)
Aug 15, 2013 2539 2547 2503 2517 0 -36.35(-1.42%)
Aug 14, 2013 2551 2571 2544 2554 0 +2.37(+0.09%)
Aug 13, 2013 2552 2570 2531 2551 0 +3.35(+0.13%)
Aug 12, 2013 2549 2565 2532 2548 0 -12.34(-0.48%)
Aug 09, 2013 2562 2573 2545 2560 0 -5.77(-0.22%)
Aug 08, 2013 2558 2574 2535 2566 0 +27.95(+1.10%)
Aug 07, 2013 2543 2556 2519 2538 0 -8.50(-0.33%)
Aug 06, 2013 2557 2565 2525 2547 0 -9.07(-0.35%)
Aug 05, 2013 2530 2562 2518 2556 0 +19.63(+0.77%)
Aug 02, 2013 2540 2552 2519 2536 0 -6.74(-0.27%)
Aug 01, 2013 2535 2564 2510 2543 0 +31.08(+1.24%)
Jul 31, 2013 2500 2542 2474 2512 0 +13.95(+0.56%)
Jul 30, 2013 2530 2542 2490 2498 0 -10.61(-0.42%)
Jul 29, 2013 2513 2523 2483 2509 0 -5.26(-0.21%)
Jul 26, 2013 2450 2532 2447 2514 0 +80.33(+3.30%)
Jul 25, 2013 2422 2442 2399 2433 0 +3.33(+0.14%)
Jul 24, 2013 2452 2465 2415 2430 0 -12.38(-0.51%)
Jul 23, 2013 2472 2477 2424 2443 0 -20.66(-0.84%)
Jul 22, 2013 2449 2472 2434 2463 0 +14.04(+0.57%)
Jul 19, 2013 2432 2455 2418 2449 0 +13.71(+0.56%)
Jul 18, 2013 2416 2456 2408 2435 0 +28.32(+1.18%)
Jul 17, 2013 2405 2418 2390 2407 0 +4.70(+0.20%)
Jul 16, 2013 2419 2430 2396 2402 0 -18.07(-0.75%)
Jul 15, 2013 2409 2434 2396 2420 0 +18.77(+0.78%)
Jul 12, 2013 2397 2407 2378 2402 0 +6.70(+0.28%)
Jul 11, 2013 2387 2407 2369 2395 0 +28.23(+1.19%)
Jul 10, 2013 2334 2381 2313 2367 0 +50.95(+2.20%)
Jul 09, 2013 2313 2336 2302 2316 0 +12.57(+0.55%)
Jul 08, 2013 2306 2326 2293 2303 0 +5.71(+0.25%)
Jul 05, 2013 2290 2304 2265 2298 0 +25.78(+1.13%)
Jul 03, 2013 2272 2272 2272 0 +9.42(+0.42%)
Jul 02, 2013 2282 2293 2249 2262 0 -19.92(-0.87%)
Jul 01, 2013 2286 2305 2265 2282 0 +14.57(+0.64%)
Jun 28, 2013 2283 2299 2259 2268 0 -15.31(-0.67%)
Jun 26, 2013 2229 2294 2216 2283 0 +68.22(+3.08%)
Jun 25, 2013 2220 2234 2194 2215 0 +12.61(+0.57%)
Jun 24, 2013 2205 2225 2182 2202 0 -15.81(-0.71%)
Jun 21, 2013 2237 2260 2209 2218 0 +0.55(+0.02%)
Jun 20, 2013 2266 2273 2210 2217 0 -63.38(-2.78%)
Jun 19, 2013 2303 2322 2272 2281 0 -20.92(-0.91%)
Jun 18, 2013 2293 2314 2284 2302 0 +13.53(+0.59%)
Jun 17, 2013 2286 2304 2271 2288 0 +14.86(+0.65%)
Jun 14, 2013 2260 2298 2255 2273 0 +10.87(+0.48%)
Jun 13, 2013 2229 2266 2212 2262 0 +30.11(+1.35%)
Jun 12, 2013 2245 2265 2227 2232 0 +5.61(+0.25%)
Jun 11, 2013 2220 2250 2208 2227 0 -6.40(-0.29%)
Jun 10, 2013 2225 2247 2214 2233 0 +13.03(+0.59%)
Jun 07, 2013 2200 2234 2196 2220 0 +34.38(+1.57%)
Jun 06, 2013 2185 2199 2165 2186 0 +4.13(+0.19%)
Jun 05, 2013 2196 2214 2176 2182 0 -24.08(-1.09%)
Jun 04, 2013 2216 2235 2184 2206 0 -13.22(-0.60%)
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.