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, 2016 3361 3398 3344 3386 0 +28.75(+0.86%)
May 27, 2016 3357 3357 3357 3357 0 +26.04(+0.78%)
May 26, 2016 3354 3374 3315 3331 0 -27.83(-0.83%)
May 25, 2016 3380 3410 3349 3359 0 -14.47(-0.43%)
May 24, 2016 3328 3397 3316 3373 0 +56.74(+1.71%)
May 23, 2016 3343 3363 3311 3316 0 -48.26(-1.43%)
May 20, 2016 3365 3380 3332 3365 0 +13.45(+0.40%)
May 19, 2016 3334 3393 3314 3351 0 -1.15(-0.03%)
May 18, 2016 3276 3374 3265 3352 0 +63.28(+1.92%)
May 17, 2016 3280 3322 3252 3289 0 +3.06(+0.09%)
May 16, 2016 3236 3297 3228 3286 0 +78.79(+2.46%)
May 13, 2016 3241 3261 3200 3207 0 -36.60(-1.13%)
May 12, 2016 3273 3285 3225 3244 0 -19.79(-0.61%)
May 11, 2016 3296 3324 3257 3264 0 -39.28(-1.19%)
May 10, 2016 3337 3355 3283 3303 0 -17.48(-0.53%)
May 09, 2016 3279 3346 3266 3320 0 +48.90(+1.49%)
May 06, 2016 3325 3354 3240 3271 0 -44.15(-1.33%)
May 05, 2016 3281 3386 3239 3316 0 +27.35(+0.83%)
May 04, 2016 3333 3349 3274 3288 0 -56.06(-1.68%)
May 03, 2016 3334 3380 3308 3344 0 -11.58(-0.35%)
May 02, 2016 3327 3367 3303 3356 0 +18.18(+0.54%)
Apr 29, 2016 3351 3389 3292 3338 0 -27.13(-0.81%)
Apr 28, 2016 3502 3521 3354 3365 0 -204.32(-5.72%)
Apr 27, 2016 3571 3591 3548 3569 0 +2.21(+0.06%)
Apr 26, 2016 3565 3596 3552 3567 0 +6.48(+0.18%)
Apr 25, 2016 3572 3583 3532 3560 0 -19.09(-0.53%)
Apr 22, 2016 3582 3599 3546 3580 0 +5.30(+0.15%)
Apr 21, 2016 3577 3605 3557 3574 0 -5.84(-0.16%)
Apr 20, 2016 3533 3597 3517 3580 0 +53.20(+1.51%)
Apr 19, 2016 3511 3548 3497 3527 0 +34.65(+0.99%)
Apr 18, 2016 3460 3498 3442 3492 0 +20.72(+0.60%)
Apr 15, 2016 3427 3478 3414 3471 0 +46.11(+1.35%)
Apr 14, 2016 3397 3451 3375 3425 0 +21.40(+0.63%)
Apr 13, 2016 3374 3418 3350 3404 0 +40.16(+1.19%)
Apr 12, 2016 3345 3379 3327 3364 0 +24.60(+0.74%)
Apr 11, 2016 3358 3377 3325 3339 0 -17.52(-0.52%)
Apr 08, 2016 3382 3402 3337 3357 0 -11.20(-0.33%)
Apr 07, 2016 3379 3409 3345 3368 0 -28.11(-0.83%)
Apr 06, 2016 3282 3399 3280 3396 0 +123.21(+3.76%)
Apr 05, 2016 3303 3329 3263 3273 0 -60.77(-1.82%)
Apr 04, 2016 3319 3380 3305 3334 0 +15.37(+0.46%)
Apr 01, 2016 3302 3327 3280 3318 0 +6.38(+0.19%)
Mar 31, 2016 3320 3350 3299 3312 0 -6.19(-0.19%)
Mar 30, 2016 3330 3351 3306 3318 0 -3.79(-0.11%)
Mar 29, 2016 3286 3328 3266 3322 0 +35.56(+1.08%)
Mar 28, 2016 3305 3318 3261 3286 0 -11.20(-0.34%)
Mar 24, 2016 3297 3297 3297 3297 0 +8.38(+0.25%)
Mar 23, 2016 3311 3334 3282 3289 0 -14.73(-0.45%)
Mar 22, 2016 3299 3324 3275 3304 0 +0.45(+0.01%)
Mar 21, 2016 3309 3335 3271 3303 0 -6.96(-0.21%)
Mar 18, 2016 3241 3333 3221 3310 0 +79.50(+2.46%)
Mar 17, 2016 3277 3297 3195 3231 0 -53.50(-1.63%)
Mar 16, 2016 3267 3316 3250 3284 0 +9.59(+0.29%)
Mar 15, 2016 3350 3373 3260 3275 0 -113.25(-3.34%)
Mar 14, 2016 3410 3436 3372 3388 0 -25.41(-0.74%)
Mar 11, 2016 3343 3423 3330 3413 0 +97.63(+2.94%)
Mar 10, 2016 3358 3376 3286 3316 0 -25.38(-0.76%)
Mar 09, 2016 3326 3363 3308 3341 0 +31.37(+0.95%)
Mar 08, 2016 3355 3363 3291 3310 0 -60.17(-1.79%)
Mar 07, 2016 3348 3385 3338 3370 0 +14.67(+0.44%)
Mar 04, 2016 3343 3388 3331 3355 0 +9.16(+0.27%)
Mar 03, 2016 3293 3355 3271 3346 0 +33.18(+1.00%)
Mar 02, 2016 3285 3350 3270 3313 0 +21.36(+0.65%)
Mar 01, 2016 3260 3297 3241 3292 0 +36.29(+1.11%)
Feb 29, 2016 3285 3304 3246 3255 0 -35.61(-1.08%)
Feb 26, 2016 3274 3334 3258 3291 0 +50.22(+1.55%)
Feb 25, 2016 3239 3261 3202 3241 0 +16.45(+0.51%)
Feb 24, 2016 3182 3235 3157 3224 0 +16.38(+0.51%)
Feb 23, 2016 3232 3248 3189 3208 0 -31.61(-0.98%)
Feb 22, 2016 3218 3253 3208 3239 0 +33.98(+1.06%)
Feb 19, 2016 3219 3226 3181 3205 0 -15.91(-0.49%)
Feb 18, 2016 3216 3246 3200 3221 0 +0.89(+0.03%)
Feb 17, 2016 3178 3253 3170 3221 0 +58.63(+1.85%)
Feb 16, 2016 3159 3183 3125 3162 0 +26.38(+0.84%)
Feb 12, 2016 3136 3136 3136 3136 0 +34.75(+1.12%)
Feb 11, 2016 3097 3140 3070 3101 0 -48.74(-1.55%)
Feb 10, 2016 3117 3183 3101 3149 0 +47.56(+1.53%)
Feb 09, 2016 3062 3140 3044 3102 0 +7.16(+0.23%)
Feb 08, 2016 3113 3128 3046 3095 0 -44.56(-1.42%)
Feb 05, 2016 3115 3184 3084 3139 0 +1.98(+0.06%)
Feb 04, 2016 3088 3228 3053 3137 0 -22.04(-0.70%)
Feb 03, 2016 3213 3222 3099 3159 0 -30.03(-0.94%)
Feb 02, 2016 3242 3276 3182 3189 0 -70.94(-2.18%)
Feb 01, 2016 3224 3287 3174 3260 0 -31.61(-0.96%)
Jan 29, 2016 3247 3312 3210 3292 0 +60.12(+1.86%)
Jan 28, 2016 3256 3393 3158 3232 0 -112.58(-3.37%)
Jan 27, 2016 3395 3421 3328 3344 0 -59.47(-1.75%)
Jan 26, 2016 3395 3416 3338 3404 0 +28.86(+0.86%)
Jan 25, 2016 3397 3425 3367 3375 0 -7.99(-0.24%)
Jan 22, 2016 3405 3429 3366 3383 0 +23.35(+0.70%)
Jan 21, 2016 3363 3409 3328 3360 0 -3.41(-0.10%)
Jan 20, 2016 3334 3390 3250 3363 0 -24.68(-0.73%)
Jan 19, 2016 3389 3420 3325 3388 0 +29.42(+0.88%)
Jan 15, 2016 3358 3358 3358 3358 0 -17.40(-0.52%)
Jan 14, 2016 3270 3401 3257 3376 0 +103.45(+3.16%)
Jan 13, 2016 3358 3389 3250 3272 0 -83.99(-2.50%)
Jan 12, 2016 3380 3412 3331 3356 0 +16.25(+0.49%)
Jan 11, 2016 3437 3471 3308 3340 0 -246.49(-6.87%)
Jan 08, 2016 3669 3682 3577 3587 0 -66.60(-1.82%)
Jan 07, 2016 3702 3724 3643 3653 0 -104.98(-2.79%)
Jan 06, 2016 3772 3796 3767 3758 0 -73.00(-1.91%)
Jan 05, 2016 3808 3853 3789 3831 0 +34.92(+0.92%)
Jan 04, 2016 3782 3813 3758 3796 0 -47.99(-1.25%)
Dec 31, 2015 3844 3844 3844 3844 0 -40.89(-1.05%)
Dec 30, 2015 3901 3924 3873 3885 0 -19.53(-0.50%)
Dec 29, 2015 3912 3931 3889 3905 0 +13.33(+0.34%)
Dec 28, 2015 3872 3910 3856 3891 0 +14.12(+0.36%)
Dec 24, 2015 3877 3877 3877 3877 0 -8.81(-0.23%)
Dec 23, 2015 3851 3897 3841 3886 0 +45.45(+1.18%)
Dec 22, 2015 3819 3849 3791 3841 0 +30.73(+0.81%)
Dec 21, 2015 3786 3817 3762 3810 0 +42.73(+1.13%)
Dec 18, 2015 3746 3811 3721 3767 0 +7.84(+0.21%)
Dec 17, 2015 3777 3805 3748 3759 0 -3.95(-0.10%)
Dec 16, 2015 3731 3775 3686 3763 0 +55.71(+1.50%)
Dec 15, 2015 3766 3792 3697 3707 0 -34.90(-0.93%)
Dec 14, 2015 3732 3754 3695 3742 0 +14.75(+0.40%)
Dec 11, 2015 3717 3759 3705 3728 0 -22.03(-0.59%)
Dec 10, 2015 3729 3776 3697 3750 0 +32.31(+0.87%)
Dec 09, 2015 3723 3775 3690 3717 0 -28.88(-0.77%)
Dec 08, 2015 3715 3761 3691 3746 0 +6.84(+0.18%)
Dec 07, 2015 3746 3766 3707 3739 0 -9.45(-0.25%)
Dec 04, 2015 3729 3775 3711 3749 0 +35.66(+0.96%)
Dec 03, 2015 3733 3754 3671 3713 0 -14.25(-0.38%)
Dec 02, 2015 3767 3788 3713 3727 0 -37.39(-0.99%)
Dec 01, 2015 3732 3772 3719 3765 0 +48.79(+1.31%)
Nov 30, 2015 3736 3755 3710 3716 0 -18.84(-0.50%)
Nov 27, 2015 3733 3763 3707 3735 0 +10.25(+0.28%)
Nov 25, 2015 3725 3725 3725 3725 0 +5.39(+0.14%)
Nov 24, 2015 3702 3733 3693 3719 0 -5.15(-0.14%)
Nov 23, 2015 3724 3730 3719 3724 0 -1.60(-0.04%)
Nov 20, 2015 3706 3745 3684 3726 0 +40.31(+1.09%)
Nov 19, 2015 3729 3749 3673 3686 0 -57.17(-1.53%)
Nov 18, 2015 3672 3749 3659 3743 0 +74.21(+2.02%)
Nov 17, 2015 3635 3697 3595 3669 0 +41.56(+1.15%)
Nov 16, 2015 3588 3637 3575 3627 0 +40.32(+1.12%)
Nov 13, 2015 3584 3629 3573 3587 0 -7.05(-0.20%)
Nov 12, 2015 3634 3672 3586 3594 0 -64.11(-1.75%)
Nov 11, 2015 3697 3706 3645 3658 0 -29.28(-0.79%)
Nov 10, 2015 3660 3700 3636 3687 0 +29.33(+0.80%)
Nov 09, 2015 3659 3683 3611 3658 0 -14.27(-0.39%)
Nov 06, 2015 3726 3745 3619 3672 0 -34.30(-0.93%)
Nov 05, 2015 3648 3724 3626 3706 0 +59.97(+1.64%)
Nov 04, 2015 3660 3683 3599 3646 0 -18.59(-0.51%)
Nov 03, 2015 3627 3672 3589 3665 0 +28.95(+0.80%)
Nov 02, 2015 3623 3669 3592 3636 0 +80.82(+2.27%)
Oct 30, 2015 3616 3655 3531 3555 0 -58.67(-1.62%)
Oct 29, 2015 3628 3648 3519 3614 0 +21.23(+0.59%)
Oct 28, 2015 3574 3603 3501 3593 0 +20.62(+0.58%)
Oct 27, 2015 3592 3710 3410 3572 0 -24.44(-0.68%)
Oct 26, 2015 3563 3614 3539 3597 0 +28.81(+0.81%)
Oct 23, 2015 3515 3590 3498 3568 0 +77.88(+2.23%)
Oct 22, 2015 3548 3573 3432 3490 0 -42.60(-1.21%)
Oct 21, 2015 3588 3603 3495 3532 0 -38.35(-1.07%)
Oct 20, 2015 3646 3663 3560 3571 0 -77.51(-2.12%)
Oct 19, 2015 3644 3675 3623 3648 0 -2.97(-0.08%)
Oct 16, 2015 3633 3664 3613 3651 0 +33.62(+0.93%)
Oct 15, 2015 3577 3625 3552 3618 0 +47.94(+1.34%)
Oct 14, 2015 3603 3640 3556 3570 0 -41.89(-1.16%)
Oct 13, 2015 3594 3658 3584 3612 0 +15.29(+0.43%)
Oct 12, 2015 3567 3604 3555 3596 0 +28.81(+0.81%)
Oct 09, 2015 3530 3586 3515 3567 0 +36.49(+1.03%)
Oct 08, 2015 3502 3549 3475 3531 0 +25.29(+0.72%)
Oct 07, 2015 3541 3554 3470 3506 0 -39.98(-1.13%)
Oct 06, 2015 3628 3643 3513 3546 0 -82.39(-2.27%)
Oct 05, 2015 3595 3643 3558 3628 0 +54.01(+1.51%)
Oct 02, 2015 3488 3575 3451 3574 0 +38.43(+1.09%)
Oct 01, 2015 3531 3549 3481 3536 0 +5.84(+0.17%)
Sep 30, 2015 3558 3584 3489 3530 0 +3.52(+0.10%)
Sep 29, 2015 3528 3585 3488 3526 0 +3.16(+0.09%)
Sep 28, 2015 3647 3654 3498 3523 0 -135.34(-3.70%)
Sep 25, 2015 3763 3772 3639 3658 0 -83.44(-2.23%)
Sep 24, 2015 3747 3762 3680 3742 0 -27.31(-0.72%)
Sep 23, 2015 3780 3804 3747 3769 0 -6.91(-0.18%)
Sep 22, 2015 3793 3800 3727 3776 0 -58.11(-1.52%)
Sep 21, 2015 3882 3922 3820 3834 0 -33.48(-0.87%)
Sep 18, 2015 3874 3926 3842 3868 0 -33.14(-0.85%)
Sep 17, 2015 3904 3955 3868 3901 0 -2.39(-0.06%)
Sep 16, 2015 3874 3916 3849 3903 0 +48.63(+1.26%)
Sep 15, 2015 3815 3870 3791 3855 0 +48.97(+1.29%)
Sep 14, 2015 3831 3841 3782 3806 0 -15.86(-0.42%)
Sep 11, 2015 3745 3824 3736 3821 0 +63.84(+1.70%)
Sep 10, 2015 3700 3783 3679 3758 0 +52.02(+1.40%)
Sep 09, 2015 3775 3813 3697 3706 0 -39.69(-1.06%)
Sep 08, 2015 3753 3766 3701 3745 0 +56.99(+1.55%)
Sep 04, 2015 3688 3688 3688 3688 0 -36.63(-0.98%)
Sep 03, 2015 3769 3795 3708 3725 0 -22.99(-0.61%)
Sep 02, 2015 3763 3790 3710 3748 0 +42.49(+1.15%)
Sep 01, 2015 3694 3768 3659 3705 0 -56.53(-1.50%)
Aug 31, 2015 3804 3849 3714 3762 0 -46.50(-1.22%)
Aug 28, 2015 3814 3820 3778 3808 0 +10.26(+0.27%)
Aug 27, 2015 3803 3849 3722 3798 0 +33.70(+0.90%)
Aug 26, 2015 3701 3778 3607 3765 0 +155.94(+4.32%)
Aug 25, 2015 3786 3818 3604 3609 0 -83.82(-2.27%)
Aug 24, 2015 3570 3774 3264 3692 0 -100.87(-2.66%)
Aug 21, 2015 3864 3891 3782 3793 0 -103.26(-2.65%)
Aug 20, 2015 3964 3986 3893 3897 0 -103.77(-2.59%)
Aug 19, 2015 3960 4031 3939 4000 0 +12.17(+0.31%)
Aug 18, 2015 3979 4007 3958 3988 0 +0.60(+0.02%)
Aug 17, 2015 3954 3994 3920 3988 0 +16.24(+0.41%)
Aug 14, 2015 3959 3982 3941 3971 0 +8.45(+0.21%)
Aug 13, 2015 3987 4008 3945 3963 0 -22.81(-0.57%)
Aug 12, 2015 3974 4009 3924 3986 0 -18.03(-0.45%)
Aug 11, 2015 4004 4030 3962 4004 0 -19.47(-0.48%)
Aug 10, 2015 4022 4063 4003 4023 0 +26.78(+0.67%)
Aug 07, 2015 3999 4029 3936 3996 0 +6.44(+0.16%)
Aug 06, 2015 4061 4091 3970 3990 0 -53.41(-1.32%)
Aug 05, 2015 4056 4071 4017 4043 0 +16.89(+0.42%)
Aug 04, 2015 4032 4056 4009 4026 0 +0.12(+0.00%)
Aug 03, 2015 3997 4043 3979 4026 0 +31.66(+0.79%)
Jul 31, 2015 3948 4008 3929 3995 0 +54.69(+1.39%)
Jul 30, 2015 4015 4052 3882 3940 0 -121.25(-2.99%)
Jul 29, 2015 4053 4088 4014 4061 0 +12.95(+0.32%)
Jul 28, 2015 4018 4055 3984 4048 0 +48.08(+1.20%)
Jul 27, 2015 4023 4036 3983 4000 0 -41.14(-1.02%)
Jul 24, 2015 4100 4107 4031 4041 0 -58.85(-1.44%)
Jul 23, 2015 4182 4214 4085 4100 0 -115.46(-2.74%)
Jul 22, 2015 4178 4223 4170 4216 0 +35.16(+0.84%)
Jul 21, 2015 4212 4224 4149 4180 0 -28.06(-0.67%)
Jul 20, 2015 4212 4230 4183 4209 0 +3.10(+0.07%)
Jul 17, 2015 4201 4220 4172 4205 0 +0.34(+0.01%)
Jul 16, 2015 4209 4226 4172 4205 0 +24.67(+0.59%)
Jul 15, 2015 4173 4199 4130 4180 0 +8.49(+0.20%)
Jul 14, 2015 4146 4183 4120 4172 0 +22.40(+0.54%)
Jul 13, 2015 4150 4164 4111 4150 0 +36.51(+0.89%)
Jul 10, 2015 4114 4128 4094 4113 0 +46.87(+1.15%)
Jul 09, 2015 4080 4096 4049 4066 0 +34.24(+0.85%)
Jul 08, 2015 4071 4095 4024 4032 0 -69.58(-1.70%)
Jul 07, 2015 4084 4114 4029 4102 0 +36.32(+0.89%)
Jul 06, 2015 4031 4089 4014 4065 0 -0.19(-0.00%)
Jul 02, 2015 4065 4065 4065 4065 0 -21.39(-0.52%)
Jul 01, 2015 4084 4106 4062 4087 0 +36.27(+0.90%)
Jun 30, 2015 4071 4088 4031 4051 0 +6.14(+0.15%)
Jun 29, 2015 4080 4112 4034 4044 0 -71.49(-1.74%)
Jun 26, 2015 4152 4159 4105 4116 0 -22.71(-0.55%)
Jun 25, 2015 4174 4192 4119 4139 0 -27.42(-0.66%)
Jun 24, 2015 4246 4257 4164 4166 0 -87.06(-2.05%)
Jun 23, 2015 4278 4284 4238 4253 0 -10.99(-0.26%)
Jun 22, 2015 4295 4311 4259 4264 0 +2.24(+0.05%)
Jun 19, 2015 4264 4291 4255 4262 0 -5.67(-0.13%)
Jun 18, 2015 4247 4290 4234 4267 0 +18.67(+0.44%)
Jun 17, 2015 4247 4278 4225 4249 0 +12.26(+0.29%)
Jun 16, 2015 4222 4255 4201 4237 0 +20.35(+0.48%)
Jun 15, 2015 4210 4251 4187 4216 0 -12.51(-0.30%)
Jun 12, 2015 4258 4264 4221 4229 0 -33.64(-0.79%)
Jun 11, 2015 4248 4288 4232 4262 0 +37.31(+0.88%)
Jun 10, 2015 4205 4236 4181 4225 0 +28.07(+0.67%)
Jun 09, 2015 4209 4231 4184 4197 0 -8.05(-0.19%)
Jun 08, 2015 4233 4253 4202 4205 0 -30.67(-0.72%)
Jun 05, 2015 4223 4244 4178 4236 0 +10.13(+0.24%)
Jun 04, 2015 4228 4266 4207 4226 0 -30.26(-0.71%)
Jun 03, 2015 4255 4279 4236 4256 0 +2.59(+0.06%)
Jun 02, 2015 4261 4289 4230 4253 0 -21.56(-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.