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 Stores Sector (CIX: MSECTOR733 )

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 (%)
Jan 14, 2021 2815 2861 2796 2825 0 +16.85(+0.60%)
Jan 13, 2021 2846 2859 2790 2808 0 +190.52(+7.28%)
Dec 23, 2020 2578 2635 2574 2618 0 +56.99(+2.23%)
Dec 22, 2020 2655 2661 2556 2561 0 -100.31(-3.77%)
Dec 21, 2020 2630 2678 2602 2661 0 -5.83(-0.22%)
Dec 18, 2020 2720 2737 2641 2667 0 -44.68(-1.65%)
Dec 17, 2020 2720 2794 2653 2712 0 +99.73(+3.82%)
Dec 16, 2020 2642 2659 2582 2612 0 -55.08(-2.07%)
Dec 15, 2020 2686 2693 2604 2667 0 +1.41(+0.05%)
Dec 14, 2020 2745 2774 2659 2666 0 -55.92(-2.05%)
Dec 11, 2020 2757 2770 2671 2722 0 -49.54(-1.79%)
Dec 10, 2020 2780 2807 2739 2771 0 -41.16(-1.46%)
Dec 09, 2020 2807 2865 2748 2812 0 +32.38(+1.16%)
Dec 08, 2020 2684 2796 2680 2780 0 +65.83(+2.43%)
Dec 07, 2020 2715 2754 2654 2714 0 -7.34(-0.27%)
Dec 04, 2020 2640 2724 2624 2721 0 +94.07(+3.58%)
Dec 03, 2020 2531 2640 2506 2627 0 +102.62(+4.06%)
Dec 02, 2020 2437 2565 2428 2525 0 +85.97(+3.53%)
Dec 01, 2020 2466 2512 2431 2439 0 -6.59(-0.27%)
Nov 30, 2020 2440 2458 2417 2445 0 -2.40(-0.10%)
Nov 27, 2020 2426 2457 2407 2448 0 +26.64(+1.10%)
Nov 25, 2020 2399 2451 2359 2421 0 +19.13(+0.80%)
Nov 24, 2020 2362 2417 2338 2402 0 +57.33(+2.45%)
Nov 23, 2020 2346 2368 2321 2345 0 +14.81(+0.64%)
Nov 20, 2020 2316 2355 2311 2330 0 +6.52(+0.28%)
Nov 19, 2020 2318 2339 2288 2323 0 -6.25(-0.27%)
Nov 18, 2020 2370 2393 2323 2330 0 -23.44(-1.00%)
Nov 17, 2020 2400 2421 2337 2353 0 -255.40(-9.79%)
Nov 16, 2020 2591 2632 2555 2608 0 +108.19(+4.33%)
Nov 13, 2020 2459 2515 2435 2500 0 +53.96(+2.21%)
Nov 12, 2020 2436 2482 2415 2446 0 -11.63(-0.47%)
Nov 11, 2020 2486 2514 2449 2458 0 -36.14(-1.45%)
Nov 10, 2020 2402 2511 2385 2494 0 +119.12(+5.02%)
Nov 09, 2020 2420 2448 2293 2375 0 +96.69(+4.24%)
Nov 06, 2020 2209 2352 2206 2278 0 +118.46(+5.48%)
Nov 05, 2020 2153 2198 2142 2160 0 +39.90(+1.88%)
Nov 04, 2020 2146 2175 2108 2120 0 +26.44(+1.26%)
Nov 03, 2020 2053 2114 2051 2093 0 +52.91(+2.59%)
Nov 02, 2020 1993 2047 1962 2040 0 +72.17(+3.67%)
Oct 30, 2020 1962 1977 1943 1968 0 +4.19(+0.21%)
Oct 29, 2020 1985 1992 1941 1964 0 -23.25(-1.17%)
Oct 28, 2020 2029 2053 1983 1987 0 -73.41(-3.56%)
Oct 27, 2020 2092 2102 2054 2061 0 -48.56(-2.30%)
Oct 26, 2020 2105 2125 2063 2109 0 -10.26(-0.48%)
Oct 23, 2020 2100 2133 2096 2120 0 +31.48(+1.51%)
Oct 22, 2020 2073 2091 2054 2088 0 +13.05(+0.63%)
Oct 21, 2020 2066 2098 2056 2075 0 -14.65(-0.70%)
Oct 20, 2020 2084 2109 2057 2090 0 +15.55(+0.75%)
Oct 19, 2020 2113 2133 2070 2074 0 -21.89(-1.04%)
Oct 16, 2020 2093 2111 2074 2096 0 +3.19(+0.15%)
Oct 15, 2020 2042 2096 2036 2093 0 +35.45(+1.72%)
Oct 14, 2020 2073 2089 2054 2057 0 -20.50(-0.99%)
Oct 13, 2020 2088 2106 2069 2078 0 -20.19(-0.96%)
Oct 12, 2020 2100 2125 2084 2098 0 +1.60(+0.08%)
Oct 09, 2020 2146 2151 2090 2096 0 -38.65(-1.81%)
Oct 08, 2020 2114 2146 2087 2135 0 +30.64(+1.46%)
Oct 07, 2020 2061 2124 2058 2104 0 +55.52(+2.71%)
Oct 06, 2020 2076 2102 2044 2049 0 -23.80(-1.15%)
Oct 05, 2020 2049 2075 2039 2073 0 +36.14(+1.77%)
Oct 02, 2020 2005 2067 1998 2037 0 +1.24(+0.06%)
Oct 01, 2020 2050 2061 2011 2035 0 -13.14(-0.64%)
Sep 30, 2020 2032 2082 2024 2049 0 +21.54(+1.06%)
Sep 29, 2020 2042 2058 2009 2027 0 -16.65(-0.81%)
Sep 28, 2020 2050 2082 2032 2044 0 +11.85(+0.58%)
Sep 25, 2020 2021 2071 1986 2032 0 -11.89(-0.58%)
Sep 24, 2020 2115 2128 2029 2044 0 -93.85(-4.39%)
Sep 23, 2020 2173 2190 2134 2138 0 -27.50(-1.27%)
Sep 22, 2020 2189 2206 2154 2165 0 -33.48(-1.52%)
Sep 21, 2020 2188 2198 2142 2199 0 -7.04(-0.32%)
Sep 18, 2020 2169 2216 2138 2206 0 +41.97(+1.94%)
Sep 17, 2020 2108 2181 2095 2164 0 +38.14(+1.79%)
Sep 16, 2020 2092 2140 2052 2125 0 +40.96(+1.96%)
Sep 15, 2020 2120 2147 2082 2084 0 -32.56(-1.54%)
Sep 14, 2020 2098 2129 2093 2117 0 +27.63(+1.32%)
Sep 11, 2020 2110 2114 2061 2089 0 -16.81(-0.80%)
Sep 10, 2020 2158 2165 2105 2106 0 -51.86(-2.40%)
Sep 09, 2020 2171 2188 2145 2158 0 -1.54(-0.07%)
Sep 08, 2020 2201 2218 2149 2160 0 -37.39(-1.70%)
Sep 04, 2020 2220 2237 2163 2197 0 -19.57(-0.88%)
Sep 03, 2020 2251 2283 2200 2217 0 -20.00(-0.89%)
Sep 02, 2020 2211 2259 2208 2237 0 +24.80(+1.12%)
Sep 01, 2020 2267 2268 2190 2212 0 -57.48(-2.53%)
Aug 31, 2020 2300 2320 2268 2269 0 -51.89(-2.24%)
Aug 28, 2020 2336 2341 2304 2321 0 -11.58(-0.50%)
Aug 27, 2020 2305 2342 2290 2333 0 +26.91(+1.17%)
Aug 26, 2020 2316 2331 2273 2306 0 -24.38(-1.05%)
Aug 25, 2020 2345 2360 2312 2330 0 -11.10(-0.47%)
Aug 24, 2020 2354 2455 2315 2341 0 -5.19(-0.22%)
Aug 21, 2020 2342 2362 2329 2346 0 +0.75(+0.03%)
Aug 20, 2020 2385 2389 2333 2346 0 -54.00(-2.25%)
Aug 19, 2020 2420 2430 2391 2400 0 -13.03(-0.54%)
Aug 18, 2020 2411 2435 2398 2413 0 +3.48(+0.14%)
Aug 17, 2020 2446 2447 2396 2409 0 -31.48(-1.29%)
Aug 14, 2020 2381 2442 2371 2441 0 +43.67(+1.82%)
Aug 13, 2020 2399 2414 2374 2397 0 -13.66(-0.57%)
Aug 12, 2020 2451 2462 2399 2411 0 -17.37(-0.72%)
Aug 11, 2020 2481 2515 2421 2428 0 -29.57(-1.20%)
Aug 10, 2020 2419 2487 2415 2458 0 +40.44(+1.67%)
Aug 07, 2020 2386 2422 2372 2417 0 +22.79(+0.95%)
Aug 06, 2020 2423 2451 2388 2394 0 -21.99(-0.91%)
Aug 05, 2020 2451 2461 2397 2416 0 -14.67(-0.60%)
Aug 04, 2020 2383 2447 2381 2431 0 +40.46(+1.69%)
Aug 03, 2020 2372 2402 2348 2391 0 +30.75(+1.30%)
Jul 31, 2020 2389 2408 2328 2360 0 -34.34(-1.43%)
Jul 30, 2020 2391 2408 2366 2394 0 -20.80(-0.86%)
Jul 29, 2020 2389 2426 2357 2415 0 +33.19(+1.39%)
Jul 28, 2020 2336 2398 2330 2382 0 +37.99(+1.62%)
Jul 27, 2020 2359 2365 2304 2344 0 -26.54(-1.12%)
Jul 24, 2020 2408 2435 2354 2370 0 -27.72(-1.16%)
Jul 23, 2020 2406 2429 2384 2398 0 -10.79(-0.45%)
Jul 22, 2020 2413 2431 2377 2409 0 -17.31(-0.71%)
Jul 21, 2020 2402 2443 2389 2426 0 +22.35(+0.93%)
Jul 20, 2020 2451 2461 2386 2404 0 -48.53(-1.98%)
Jul 17, 2020 2464 2483 2437 2452 0 -5.23(-0.21%)
Jul 16, 2020 2431 2484 2416 2458 0 +20.35(+0.83%)
Jul 15, 2020 2433 2454 2392 2437 0 +27.08(+1.12%)
Jul 14, 2020 2331 2419 2323 2410 0 +67.32(+2.87%)
Jul 13, 2020 2387 2414 2335 2343 0 -40.69(-1.71%)
Jul 10, 2020 2352 2393 2325 2384 0 +33.48(+1.42%)
Jul 09, 2020 2423 2438 2327 2350 0 -102.80(-4.19%)
Jul 08, 2020 2484 2503 2422 2453 0 -30.25(-1.22%)
Jul 07, 2020 2489 2514 2462 2483 0 -29.75(-1.18%)
Jul 06, 2020 2496 2541 2474 2513 0 +36.53(+1.48%)
Jul 02, 2020 2512 2541 2471 2476 0 +2.05(+0.08%)
Jul 01, 2020 2477 2536 2463 2474 0 -5.23(-0.21%)
Jun 30, 2020 2485 2517 2439 2480 0 +8.82(+0.36%)
Jun 29, 2020 2392 2502 2388 2471 0 +97.64(+4.11%)
Jun 26, 2020 2422 2449 2340 2373 0 -54.15(-2.23%)
Jun 25, 2020 2332 2444 2313 2427 0 +130.75(+5.69%)
Jun 24, 2020 2315 2328 2252 2297 0 -45.60(-1.95%)
Jun 23, 2020 2368 2382 2331 2342 0 -2.57(-0.11%)
Jun 22, 2020 2323 2373 2280 2345 0 +22.98(+0.99%)
Jun 19, 2020 2374 2385 2304 2322 0 -6.17(-0.27%)
Jun 18, 2020 2326 2351 2301 2328 0 -11.94(-0.51%)
Jun 17, 2020 2381 2393 2327 2340 0 -28.85(-1.22%)
Jun 16, 2020 2356 2403 2314 2369 0 +75.04(+3.27%)
Jun 15, 2020 2290 2316 2242 2294 0 -41.31(-1.77%)
Jun 12, 2020 2363 2398 2280 2335 0 +34.70(+1.51%)
Jun 11, 2020 2411 2422 2281 2300 0 -169.64(-6.87%)
Jun 10, 2020 2533 2554 2460 2470 0 -58.70(-2.32%)
Jun 09, 2020 2565 2581 2514 2529 0 -67.20(-2.59%)
Jun 08, 2020 2492 2612 2486 2596 0 +110.82(+4.46%)
Jun 05, 2020 2464 2538 2445 2485 0 +53.79(+2.21%)
Jun 04, 2020 2403 2440 2388 2431 0 +10.74(+0.44%)
Jun 03, 2020 2430 2456 2393 2420 0 +1.84(+0.08%)
Jun 02, 2020 2387 2443 2369 2419 0 +35.15(+1.47%)
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.