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 Delivery Sector (CIX: MSECTOR513 )

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 (%)
Jun 30, 2009 478.71 480.28 467.49 471.05 129,744,976 -7.60(-1.59%)
Jun 29, 2009 466.78 481.41 463.79 478.65 39,560,032 -605.02(-55.83%)
Jun 26, 2009 1063 1096 1047 1084 0 +16.26(+1.52%)
Jun 25, 2009 1048 1077 1037 1067 0 +36.92(+3.58%)
Jun 24, 2009 1012 1042 1001 1030 0 +23.32(+2.32%)
Jun 23, 2009 1013 1024 980.55 1007 0 -6.17(-0.61%)
Jun 22, 2009 1030 1039 997.70 1013 0 -23.16(-2.23%)
Jun 19, 2009 1022 1058 1006 1036 0 +34.12(+3.40%)
Jun 18, 2009 982.00 1012 971.02 1002 0 +19.09(+1.94%)
Jun 17, 2009 990.32 1003 962.25 983.29 0 -5.52(-0.56%)
Jun 16, 2009 1021 1030 980.22 988.81 0 -21.74(-2.15%)
Jun 15, 2009 1035 1044 998.42 1011 0 -40.59(-3.86%)
Jun 12, 2009 1047 1067 1029 1051 0 +6.53(+0.63%)
Jun 11, 2009 1030 1063 1023 1045 0 +16.04(+1.56%)
Jun 10, 2009 1029 1049 1002 1029 0 +8.20(+0.80%)
Jun 09, 2009 1033 1040 1010 1020 0 -3.91(-0.38%)
Jun 08, 2009 1020 1041 1004 1024 0 -21.04(-2.01%)
Jun 05, 2009 1044 1074 1018 1045 0 +14.66(+1.42%)
Jun 04, 2009 1031 1051 1007 1031 0 +14.04(+1.38%)
Jun 03, 2009 1024 1034 995.12 1017 0 -12.21(-1.19%)
Jun 02, 2009 1022 1051 991.64 1029 0 +2.89(+0.28%)
Jun 01, 2009 1033 1046 1005 1026 0 +35.59(+3.59%)
May 29, 2009 974.91 1005 960.11 990.35 0 +21.72(+2.24%)
May 28, 2009 981.66 993.60 956.89 968.62 0 -8.43(-0.86%)
May 27, 2009 990.03 1000 967.60 977.05 0 -13.91(-1.40%)
May 26, 2009 967.94 1003 951.59 990.97 0 +21.49(+2.22%)
May 25, 2009 978.21 992.64 958.23 969.48 0 +0.00(+0.00%)
May 22, 2009 978.21 992.64 958.23 969.48 0 -3.18(-0.33%)
May 21, 2009 976.13 990.16 954.05 972.66 0 -16.66(-1.68%)
May 20, 2009 986.83 1019 977.48 989.32 0 +7.02(+0.71%)
May 19, 2009 963.08 996.64 953.93 982.31 0 +20.32(+2.11%)
May 18, 2009 949.12 970.06 931.75 961.99 0 +18.92(+2.01%)
May 15, 2009 938.99 954.75 924.44 943.07 0 +5.84(+0.62%)
May 14, 2009 933.91 958.06 919.78 937.22 0 +3.17(+0.34%)
May 13, 2009 949.06 961.99 924.89 934.05 0 -32.92(-3.40%)
May 12, 2009 982.18 991.98 953.78 966.98 0 -11.37(-1.16%)
May 11, 2009 958.35 1000 939.26 978.35 0 +14.41(+1.49%)
May 08, 2009 949.75 978.97 932.35 963.94 0 +18.69(+1.98%)
May 07, 2009 922.52 957.93 906.66 945.25 0 +30.09(+3.29%)
May 06, 2009 946.37 953.02 893.52 915.16 0 -25.64(-2.73%)
May 05, 2009 952.60 967.27 912.03 940.80 0 -2.32(-0.25%)
May 04, 2009 943.53 953.04 925.63 943.12 0 +47.67(+5.32%)
May 01, 2009 905.25 909.81 875.91 895.45 0 -6.96(-0.77%)
Apr 30, 2009 913.53 926.59 893.08 902.40 0 -5.55(-0.61%)
Apr 29, 2009 910.04 921.12 889.77 907.96 0 +14.18(+1.59%)
Apr 28, 2009 879.65 916.62 867.77 893.78 0 +20.82(+2.38%)
Apr 27, 2009 881.49 894.73 863.43 872.96 0 -9.62(-1.09%)
Apr 24, 2009 878.55 897.75 868.06 882.58 0 +10.52(+1.21%)
Apr 23, 2009 884.97 889.68 855.40 872.06 0 -10.72(-1.21%)
Apr 22, 2009 878.03 903.67 864.27 882.78 0 +1.49(+0.17%)
Apr 21, 2009 870.41 887.68 857.05 881.28 0 +5.88(+0.67%)
Apr 20, 2009 893.67 901.88 867.42 875.40 0 -32.72(-3.60%)
Apr 17, 2009 898.72 921.06 882.89 908.12 0 +9.27(+1.03%)
Apr 16, 2009 896.62 913.18 878.92 898.85 0 +13.93(+1.57%)
Apr 15, 2009 892.25 901.77 867.12 884.92 0 -5.04(-0.57%)
Apr 14, 2009 894.22 908.42 877.34 889.96 0 -8.59(-0.96%)
Apr 13, 2009 895.30 911.53 881.76 898.55 0 +5.39(+0.60%)
Apr 10, 2009 897.82 904.65 878.05 893.16 0 +0.00(+0.00%)
Apr 09, 2009 897.82 904.65 878.05 893.16 0 +18.87(+2.16%)
Apr 08, 2009 865.06 884.79 851.31 874.29 0 +14.24(+1.66%)
Apr 07, 2009 862.84 881.04 838.46 860.05 0 -13.88(-1.59%)
Apr 06, 2009 888.28 899.22 859.85 873.93 0 -11.66(-1.32%)
Apr 03, 2009 920.99 931.17 875.62 885.59 0 -32.07(-3.49%)
Apr 02, 2009 924.62 947.88 904.45 917.66 0 -4.44(-0.48%)
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.