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 Related Products Sector (CIX: MSECTOR514 )

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, 2017 5532 5573 5491 5562 0 +32.56(+0.59%)
May 30, 2017 5501 5565 5494 5529 0 +10.51(+0.19%)
May 26, 2017 5518 5548 5458 5519 0 -25.12(-0.45%)
May 25, 2017 5545 5561 5517 5544 0 +14.15(+0.26%)
May 24, 2017 5528 5553 5503 5530 0 +0.47(+0.01%)
May 23, 2017 5544 5552 5488 5529 0 -17.49(-0.32%)
May 22, 2017 5643 5719 5526 5547 0 +237.31(+4.47%)
May 19, 2017 5318 5351 5276 5310 0 -3.65(-0.07%)
May 18, 2017 5387 5429 5283 5313 0 -76.76(-1.42%)
May 17, 2017 5419 5441 5368 5390 0 -37.01(-0.68%)
May 16, 2017 5467 5486 5386 5427 0 -29.76(-0.55%)
May 15, 2017 5534 5549 5430 5457 0 -67.92(-1.23%)
May 12, 2017 5619 5662 5516 5525 0 -115.27(-2.04%)
May 11, 2017 5798 5803 5592 5640 0 -264.22(-4.48%)
May 10, 2017 5887 5942 5855 5904 0 +15.55(+0.26%)
May 09, 2017 5851 5903 5804 5889 0 +80.76(+1.39%)
May 08, 2017 5817 5871 5776 5808 0 -10.63(-0.18%)
May 05, 2017 5786 5829 5752 5818 0 +50.62(+0.88%)
May 04, 2017 5703 5817 5684 5768 0 +78.81(+1.39%)
May 03, 2017 5636 5740 5601 5689 0 +12.14(+0.21%)
May 02, 2017 5707 5760 5621 5677 0 -30.49(-0.53%)
May 01, 2017 5770 5794 5687 5707 0 -59.54(-1.03%)
Apr 28, 2017 5778 5810 5712 5767 0 -14.24(-0.25%)
Apr 27, 2017 5813 5833 5682 5781 0 -5.70(-0.10%)
Apr 26, 2017 5775 5866 5673 5787 0 +21.23(+0.37%)
Apr 25, 2017 5665 5813 5634 5766 0 +136.74(+2.43%)
Apr 24, 2017 5670 5701 5599 5629 0 +3.08(+0.05%)
Apr 21, 2017 5628 5663 5595 5626 0 -14.76(-0.26%)
Apr 20, 2017 5625 5661 5584 5641 0 +36.60(+0.65%)
Apr 19, 2017 5665 5681 5585 5604 0 -47.70(-0.84%)
Apr 18, 2017 5642 5685 5578 5652 0 -11.54(-0.20%)
Apr 17, 2017 5619 5670 5582 5663 0 +48.39(+0.86%)
Apr 13, 2017 5678 5691 5594 5615 0 -78.30(-1.38%)
Apr 12, 2017 5714 5732 5652 5693 0 -17.40(-0.30%)
Apr 11, 2017 5682 5938 5640 5710 0 +9.61(+0.17%)
Apr 10, 2017 5661 5721 5628 5701 0 +42.01(+0.74%)
Apr 07, 2017 5591 5671 5565 5659 0 +54.74(+0.98%)
Apr 06, 2017 5591 5624 5552 5604 0 +21.30(+0.38%)
Apr 05, 2017 5668 5689 5557 5583 0 -74.61(-1.32%)
Apr 04, 2017 5663 5729 5617 5657 0 -7.90(-0.14%)
Apr 03, 2017 5636 5703 5612 5665 0 +29.71(+0.53%)
Mar 31, 2017 5673 5692 5627 5636 0 -48.72(-0.86%)
Mar 30, 2017 5694 5738 5646 5684 0 -14.60(-0.26%)
Mar 29, 2017 5712 5732 5665 5699 0 -8.72(-0.15%)
Mar 28, 2017 5681 5717 5631 5708 0 -1.21(-0.02%)
Mar 27, 2017 5633 5726 5612 5709 0 +37.47(+0.66%)
Mar 24, 2017 5705 5770 5647 5671 0 -18.70(-0.33%)
Mar 23, 2017 5702 5762 5650 5690 0 -12.57(-0.22%)
Mar 22, 2017 5681 5722 5614 5703 0 +34.95(+0.62%)
Mar 21, 2017 5838 5855 5659 5668 0 -152.63(-2.62%)
Mar 20, 2017 5803 5835 5765 5820 0 +17.45(+0.30%)
Mar 17, 2017 5787 5827 5741 5803 0 +18.78(+0.32%)
Mar 16, 2017 5825 5842 5741 5784 0 -36.22(-0.62%)
Mar 15, 2017 5720 5846 5704 5820 0 +117.47(+2.06%)
Mar 14, 2017 5729 5750 5651 5703 0 -33.61(-0.59%)
Mar 13, 2017 5743 5828 5704 5736 0 -67.15(-1.16%)
Mar 10, 2017 5786 5823 5751 5804 0 +38.17(+0.66%)
Mar 09, 2017 5768 5806 5732 5765 0 +2.33(+0.04%)
Mar 08, 2017 5777 5824 5747 5763 0 -7.55(-0.13%)
Mar 07, 2017 5738 5826 5678 5771 0 +43.02(+0.75%)
Mar 06, 2017 5760 5804 5699 5728 0 -69.12(-1.19%)
Mar 03, 2017 5825 5863 5753 5797 0 -13.99(-0.24%)
Mar 02, 2017 5883 5913 5798 5811 0 -87.16(-1.48%)
Mar 01, 2017 5823 5919 5789 5898 0 +137.38(+2.38%)
Feb 28, 2017 5858 5875 5741 5761 0 -120.16(-2.04%)
Feb 27, 2017 5850 5903 5821 5881 0 +37.19(+0.64%)
Feb 24, 2017 5800 5865 5772 5844 0 -9.76(-0.17%)
Feb 23, 2017 5853 5885 5761 5853 0 +30.58(+0.53%)
Feb 22, 2017 5812 5860 5788 5823 0 +8.43(+0.14%)
Feb 21, 2017 5751 5829 5732 5814 0 +67.01(+1.17%)
Feb 17, 2017 5747 5747 5747 5747 0 -26.05(-0.45%)
Feb 16, 2017 5819 5852 5742 5773 0 -37.57(-0.65%)
Feb 15, 2017 5732 5832 5712 5811 0 +52.79(+0.92%)
Feb 14, 2017 5723 5820 5701 5758 0 +26.60(+0.46%)
Feb 13, 2017 5754 5796 5712 5732 0 -7.54(-0.13%)
Feb 10, 2017 5756 5791 5701 5739 0 -17.92(-0.31%)
Feb 09, 2017 5654 5779 5628 5757 0 +113.86(+2.02%)
Feb 08, 2017 5610 5740 5582 5643 0 -168.26(-2.90%)
Feb 07, 2017 5793 5862 5774 5811 0 +9.52(+0.16%)
Feb 06, 2017 5835 5876 5777 5802 0 -47.30(-0.81%)
Feb 03, 2017 5911 5937 5819 5849 0 -10.19(-0.17%)
Feb 02, 2017 5675 5913 5647 5859 0 +240.37(+4.28%)
Feb 01, 2017 5608 5650 5571 5619 0 +21.12(+0.38%)
Jan 31, 2017 5514 5633 5487 5598 0 +71.13(+1.29%)
Jan 30, 2017 5559 5576 5463 5527 0 -29.11(-0.52%)
Jan 27, 2017 5606 5627 5538 5556 0 -37.81(-0.68%)
Jan 26, 2017 5624 5665 5564 5594 0 -49.88(-0.88%)
Jan 25, 2017 5619 5670 5586 5644 0 +50.86(+0.91%)
Jan 24, 2017 5498 5605 5476 5593 0 +87.21(+1.58%)
Jan 23, 2017 5536 5566 5480 5505 0 -22.07(-0.40%)
Jan 20, 2017 5504 5557 5494 5528 0 +12.54(+0.23%)
Jan 19, 2017 5560 5595 5488 5515 0 -48.35(-0.87%)
Jan 18, 2017 5584 5610 5540 5563 0 -2.11(-0.04%)
Jan 17, 2017 5539 5592 5481 5565 0 +2.55(+0.05%)
Jan 13, 2017 5563 5563 5563 5563 0 +61.97(+1.13%)
Jan 12, 2017 5523 5541 5469 5501 0 -44.79(-0.81%)
Jan 11, 2017 5581 5625 5495 5546 0 -45.86(-0.82%)
Jan 10, 2017 5580 5642 5518 5592 0 -12.67(-0.23%)
Jan 09, 2017 5616 5646 5562 5604 0 -27.30(-0.48%)
Jan 06, 2017 5651 5683 5604 5632 0 -25.61(-0.45%)
Jan 05, 2017 5681 5722 5600 5657 0 -14.40(-0.25%)
Jan 04, 2017 5650 5720 5640 5672 0 +54.91(+0.98%)
Jan 03, 2017 5592 5643 5513 5617 0 +74.67(+1.35%)
Dec 30, 2016 5542 5542 5542 5542 0 -33.31(-0.60%)
Dec 29, 2016 5567 5597 5542 5575 0 +15.07(+0.27%)
Dec 28, 2016 5608 5619 5535 5560 0 -57.62(-1.03%)
Dec 27, 2016 5572 5679 5551 5618 0 +68.70(+1.24%)
Dec 23, 2016 5549 5549 5549 5549 0 +211.87(+3.97%)
Dec 22, 2016 5411 5425 5320 5337 0 -70.62(-1.31%)
Dec 21, 2016 5424 5467 5390 5408 0 -8.16(-0.15%)
Dec 20, 2016 5419 5448 5377 5416 0 +19.90(+0.37%)
Dec 19, 2016 5389 5453 5340 5396 0 -3.06(-0.06%)
Dec 16, 2016 5438 5479 5381 5399 0 -22.35(-0.41%)
Dec 15, 2016 5360 5455 5342 5422 0 +75.14(+1.41%)
Dec 14, 2016 5382 5395 5304 5346 0 -32.11(-0.60%)
Dec 13, 2016 5271 5392 5265 5379 0 +125.01(+2.38%)
Dec 12, 2016 5169 5282 5126 5254 0 +72.58(+1.40%)
Dec 09, 2016 5132 5229 5118 5181 0 +46.97(+0.91%)
Dec 08, 2016 5111 5164 5035 5134 0 +34.55(+0.68%)
Dec 07, 2016 5093 5136 5047 5099 0 -10.54(-0.21%)
Dec 06, 2016 5105 5136 5057 5110 0 -4.02(-0.08%)
Dec 05, 2016 5131 5162 5073 5114 0 +20.26(+0.40%)
Dec 02, 2016 5088 5145 5051 5094 0 -4.92(-0.10%)
Dec 01, 2016 5205 5233 5060 5099 0 -93.02(-1.79%)
Nov 30, 2016 5320 5336 5168 5192 0 -98.58(-1.86%)
Nov 29, 2016 5322 5367 5274 5290 0 -27.70(-0.52%)
Nov 28, 2016 5375 5400 5305 5318 0 -40.86(-0.76%)
Nov 25, 2016 5381 5401 5341 5359 0 +15.54(+0.29%)
Nov 23, 2016 5343 5343 5343 5343 0 -1336.48(-20.01%)
Nov 22, 2016 6687 6732 6640 6680 0 +1.89(+0.03%)
Nov 21, 2016 6704 6734 6626 6678 0 -2.25(-0.03%)
Nov 18, 2016 6723 6788 6604 6680 0 -45.86(-0.68%)
Nov 17, 2016 6758 6813 6690 6726 0 +15.26(+0.23%)
Nov 16, 2016 6680 6746 6629 6711 0 +22.42(+0.34%)
Nov 15, 2016 6741 6782 6656 6688 0 -55.16(-0.82%)
Nov 14, 2016 6794 6876 6691 6743 0 +6.55(+0.10%)
Nov 11, 2016 6636 6803 6591 6737 0 +84.25(+1.27%)
Nov 10, 2016 6708 6786 6570 6653 0 +20.98(+0.32%)
Nov 09, 2016 6372 6670 6363 6632 0 +246.95(+3.87%)
Nov 08, 2016 6352 6442 6314 6385 0 +17.09(+0.27%)
Nov 07, 2016 6398 6448 6315 6368 0 +62.02(+0.98%)
Nov 04, 2016 6382 6458 6274 6306 0 -88.30(-1.38%)
Nov 03, 2016 6371 6541 6251 6394 0 -25.19(-0.39%)
Nov 02, 2016 6479 6531 6375 6419 0 -52.03(-0.80%)
Nov 01, 2016 6426 6531 6394 6471 0 +25.69(+0.40%)
Oct 31, 2016 6507 6520 6415 6445 0 -53.10(-0.82%)
Oct 28, 2016 6527 6608 6452 6499 0 -40.81(-0.62%)
Oct 27, 2016 6741 6756 6510 6539 0 -166.18(-2.48%)
Oct 26, 2016 6649 6855 6603 6706 0 -227.07(-3.28%)
Oct 25, 2016 7023 7037 6919 6933 0 -104.23(-1.48%)
Oct 24, 2016 7050 7094 7005 7037 0 +31.39(+0.45%)
Oct 21, 2016 6964 7042 6934 7005 0 -2.31(-0.03%)
Oct 20, 2016 7002 7064 6966 7008 0 -13.44(-0.19%)
Oct 19, 2016 7047 7069 6985 7021 0 -17.67(-0.25%)
Oct 18, 2016 7057 7099 6991 7039 0 +45.81(+0.66%)
Oct 17, 2016 7004 7077 6970 6993 0 -16.57(-0.24%)
Oct 14, 2016 7007 7053 6947 7010 0 +28.57(+0.41%)
Oct 13, 2016 6995 7057 6929 6981 0 -55.06(-0.78%)
Oct 12, 2016 7023 7078 6971 7036 0 +25.22(+0.36%)
Oct 11, 2016 7130 7172 6952 7011 0 -125.99(-1.77%)
Oct 10, 2016 7071 7193 7047 7137 0 +83.75(+1.19%)
Oct 07, 2016 7056 7059 7050 7053 0 +39.04(+0.56%)
Oct 06, 2016 6987 7042 6906 7014 0 -9.14(-0.13%)
Oct 05, 2016 6996 7071 6964 7023 0 +46.20(+0.66%)
Oct 04, 2016 6915 7012 6870 6977 0 +205.14(+3.03%)
Sep 26, 2016 6808 6862 6754 6772 0 -61.26(-0.90%)
Sep 23, 2016 6800 6880 6786 6833 0 +25.38(+0.37%)
Sep 22, 2016 6751 6852 6726 6808 0 +83.84(+1.25%)
Sep 21, 2016 6675 6745 6641 6724 0 +63.56(+0.95%)
Sep 20, 2016 6720 6771 6642 6660 0 -32.47(-0.49%)
Sep 19, 2016 6680 6770 6658 6693 0 +11.90(+0.18%)
Sep 16, 2016 6674 6700 6611 6681 0 +16.10(+0.24%)
Sep 15, 2016 6627 6690 6576 6665 0 +60.35(+0.91%)
Sep 14, 2016 6645 6708 6570 6604 0 -24.64(-0.37%)
Sep 13, 2016 6669 6703 6574 6629 0 -106.22(-1.58%)
Sep 12, 2016 6666 6770 6638 6735 0 +53.12(+0.79%)
Sep 09, 2016 6767 6814 6680 6682 0 -150.70(-2.21%)
Sep 08, 2016 6839 6873 6786 6833 0 -6.31(-0.09%)
Sep 07, 2016 6791 6859 6755 6839 0 +32.15(+0.47%)
Sep 06, 2016 6782 6829 6755 6807 0 +36.12(+0.53%)
Sep 02, 2016 6771 6771 6771 6771 0 +58.34(+0.87%)
Sep 01, 2016 6713 6767 6648 6713 0 -36.11(-0.54%)
Aug 31, 2016 6808 6818 6698 6749 0 -65.10(-0.96%)
Aug 30, 2016 6760 6851 6711 6814 0 +61.49(+0.91%)
Aug 29, 2016 6724 6804 6707 6752 0 +18.42(+0.27%)
Aug 26, 2016 6772 6798 6687 6734 0 -27.47(-0.41%)
Aug 25, 2016 6832 6850 6730 6761 0 -60.35(-0.88%)
Aug 24, 2016 6852 6896 6787 6822 0 -20.10(-0.29%)
Aug 23, 2016 6783 6853 6752 6842 0 +96.22(+1.43%)
Aug 22, 2016 6661 6780 6646 6746 0 +63.36(+0.95%)
Aug 19, 2016 6670 6735 6644 6682 0 +28.90(+0.43%)
Aug 18, 2016 6627 6683 6592 6653 0 +27.30(+0.41%)
Aug 17, 2016 6642 6671 6576 6626 0 -9.80(-0.15%)
Aug 16, 2016 6780 6789 6617 6636 0 -150.96(-2.22%)
Aug 15, 2016 6793 6834 6698 6787 0 -4.17(-0.06%)
Aug 12, 2016 6646 6889 6549 6791 0 +135.39(+2.03%)
Aug 11, 2016 6699 6765 6611 6656 0 -40.91(-0.61%)
Aug 10, 2016 6849 6851 6626 6696 0 -173.84(-2.53%)
Aug 09, 2016 6930 6954 6836 6870 0 -60.29(-0.87%)
Aug 08, 2016 6996 7013 6854 6931 0 -68.49(-0.98%)
Aug 05, 2016 7146 7162 6966 6999 0 -112.90(-1.59%)
Aug 04, 2016 7220 7260 7080 7112 0 +75.10(+1.07%)
Aug 03, 2016 7047 7088 6991 7037 0 -40.18(-0.57%)
Aug 02, 2016 7146 7180 7042 7077 0 -68.61(-0.96%)
Aug 01, 2016 7149 7245 7097 7146 0 +5.33(+0.07%)
Jul 29, 2016 7161 7195 7107 7140 0 -14.37(-0.20%)
Jul 28, 2016 7223 7243 7070 7155 0 -123.31(-1.69%)
Jul 27, 2016 6964 7317 6923 7278 0 +408.17(+5.94%)
Jul 26, 2016 6929 6959 6833 6870 0 -39.35(-0.57%)
Jul 25, 2016 6930 6966 6845 6909 0 -29.95(-0.43%)
Jul 22, 2016 6913 6974 6866 6939 0 +21.70(+0.31%)
Jul 21, 2016 6939 6995 6869 6917 0 -23.63(-0.34%)
Jul 20, 2016 6924 6997 6895 6941 0 +31.27(+0.45%)
Jul 19, 2016 6928 6987 6885 6910 0 -56.53(-0.81%)
Jul 18, 2016 7017 7035 6926 6966 0 -35.24(-0.50%)
Jul 15, 2016 7043 7173 6955 7002 0 -4.07(-0.06%)
Jul 14, 2016 6968 7074 6912 7006 0 +73.74(+1.06%)
Jul 13, 2016 6978 7032 6909 6932 0 -15.98(-0.23%)
Jul 12, 2016 6830 7018 6810 6948 0 +157.91(+2.33%)
Jul 11, 2016 6768 6859 6697 6790 0 +33.05(+0.49%)
Jul 08, 2016 6757 6832 6677 6757 0 +87.19(+1.31%)
Jul 07, 2016 6690 6733 6638 6670 0 +8.32(+0.12%)
Jul 06, 2016 6661 6661 6661 6661 0 +76.90(+1.17%)
Jul 05, 2016 6629 6649 6542 6585 0 -59.81(-0.90%)
Jul 01, 2016 6644 6644 6644 6644 0 -43.50(-0.65%)
Jun 30, 2016 6593 6704 6529 6688 0 +117.40(+1.79%)
Jun 29, 2016 6604 6641 6548 6570 0 +39.38(+0.60%)
Jun 28, 2016 6491 6599 6479 6531 0 +66.32(+1.03%)
Jun 27, 2016 6487 6546 6381 6465 0 -62.82(-0.96%)
Jun 24, 2016 6491 6661 6456 6528 0 -227.78(-3.37%)
Jun 23, 2016 6682 6778 6634 6755 0 +140.44(+2.12%)
Jun 22, 2016 6625 6752 6553 6615 0 +11.09(+0.17%)
Jun 21, 2016 6622 6685 6581 6604 0 -22.28(-0.34%)
Jun 20, 2016 6602 6708 6578 6626 0 +122.22(+1.88%)
Jun 17, 2016 6670 6672 6475 6504 0 -133.15(-2.01%)
Jun 16, 2016 6547 6675 6505 6637 0 +46.95(+0.71%)
Jun 15, 2016 6647 6709 6546 6590 0 -46.03(-0.69%)
Jun 14, 2016 6596 6723 6572 6636 0 +26.53(+0.40%)
Jun 13, 2016 6681 6711 6581 6610 0 -111.42(-1.66%)
Jun 10, 2016 6753 6774 6676 6721 0 -107.17(-1.57%)
Jun 09, 2016 6782 6873 6770 6828 0 -7.14(-0.10%)
Jun 08, 2016 6862 6901 6762 6835 0 -38.35(-0.56%)
Jun 07, 2016 6857 6913 6817 6874 0 +18.69(+0.27%)
Jun 06, 2016 6871 6915 6824 6855 0 +1.74(+0.03%)
Jun 03, 2016 6894 6923 6797 6853 0 -43.68(-0.63%)
Jun 02, 2016 6807 6943 6772 6897 0 +59.47(+0.87%)
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.