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 (%)
Sep 30, 2009 1148 1188 1154 1178 0 -3.78(-0.32%)
Sep 29, 2009 1153 1194 1161 1182 0 -7.15(-0.60%)
Sep 28, 2009 1144 1195 1164 1189 0 +17.00(+1.45%)
Sep 25, 2009 1134 1187 1153 1172 0 +6.47(+0.56%)
Sep 24, 2009 1147 1188 1154 1165 0 -6.69(-0.57%)
Sep 23, 2009 1141 1185 1159 1172 0 +4.19(+0.36%)
Sep 22, 2009 1149 1189 1156 1168 0 +10.14(+0.88%)
Sep 21, 2009 1125 1175 1130 1158 0 +12.12(+1.06%)
Sep 18, 2009 1131 1171 1137 1146 0 -12.29(-1.06%)
Sep 17, 2009 1121 1187 1135 1158 0 +17.07(+1.50%)
Sep 16, 2009 1113 1162 1121 1141 0 -1.64(-0.14%)
Sep 15, 2009 1101 1153 1119 1143 0 +9.77(+0.86%)
Sep 14, 2009 1083 1140 1106 1133 0 +12.88(+1.15%)
Sep 11, 2009 1094 1136 1104 1120 0 -1.72(-0.15%)
Sep 10, 2009 1081 1129 1097 1122 0 +17.37(+1.57%)
Sep 09, 2009 1068 1114 1088 1104 0 +9.45(+0.86%)
Sep 08, 2009 1066 1110 1075 1095 0 +6.38(+0.59%)
Sep 04, 2009 1088 1088 1088 0 +7.09(+0.66%)
Sep 03, 2009 1037 1092 1058 1081 0 +16.52(+1.55%)
Sep 02, 2009 1065 1075 1052 1065 0 +0.15(+0.01%)
Sep 01, 2009 1047 1093 1055 1065 0 -11.98(-1.11%)
Aug 31, 2009 1052 1094 1066 1077 0 -13.26(-1.22%)
Aug 28, 2009 1070 1106 1079 1090 0 -7.69(-0.70%)
Aug 27, 2009 1093 1105 1078 1098 0 -2.01(-0.18%)
Aug 26, 2009 1103 1114 1087 1100 0 -6.93(-0.63%)
Aug 25, 2009 1107 1123 1096 1107 0 -1.90(-0.17%)
Aug 24, 2009 1114 1122 1094 1108 0 -2.25(-0.20%)
Aug 21, 2009 1108 1119 1094 1111 0 +11.85(+1.08%)
Aug 20, 2009 1091 1105 1078 1099 0 +10.58(+0.97%)
Aug 19, 2009 1061 1098 1057 1088 0 +13.34(+1.24%)
Aug 18, 2009 1078 1089 1061 1075 0 +0.40(+0.04%)
Aug 17, 2009 1081 1097 1063 1075 0 -27.81(-2.52%)
Aug 14, 2009 1112 1122 1089 1102 0 -8.35(-0.75%)
Aug 13, 2009 1117 1121 1088 1111 0 -0.30(-0.03%)
Aug 12, 2009 1098 1125 1086 1111 0 +11.26(+1.02%)
Aug 11, 2009 1105 1116 1086 1100 0 -7.93(-0.72%)
Aug 10, 2009 1109 1124 1089 1108 0 +0.35(+0.03%)
Aug 07, 2009 1108 1123 1093 1107 0 +10.24(+0.93%)
Aug 06, 2009 1117 1128 1082 1097 0 -17.47(-1.57%)
Aug 05, 2009 1138 1143 1100 1115 0 -19.19(-1.69%)
Aug 04, 2009 1125 1144 1114 1134 0 +15.38(+1.38%)
Aug 03, 2009 1113 1131 1097 1118 0 +20.39(+1.86%)
Jul 31, 2009 1101 1121 1088 1098 0 -4.85(-0.44%)
Jul 30, 2009 1109 1130 1097 1103 0 -2.72(-0.25%)
Jul 29, 2009 1088 1114 1069 1106 0 +14.54(+1.33%)
Jul 28, 2009 1088 1100 1070 1091 0 -0.91(-0.08%)
Jul 27, 2009 1095 1105 1080 1092 0 +0.44(+0.04%)
Jul 25, 2009 1083 1094 1078 1091 0 -7.86(-0.71%)
Jul 24, 2009 1080 1105 1072 1099 0 +14.73(+1.36%)
Jul 23, 2009 1080 1108 1063 1085 0 +6.48(+0.60%)
Jul 22, 2009 1083 1098 1063 1078 0 -4.43(-0.41%)
Jul 21, 2009 1101 1109 1070 1083 0 +630.54(+139.50%)
Jul 13, 2009 435.86 453.48 429.74 452.01 38,578,248 +16.15(+3.71%)
Jul 10, 2009 441.59 441.36 432.25 435.86 36,459,828 -5.50(-1.25%)
Jul 09, 2009 436.93 448.37 436.93 441.36 35,907,900 +4.43(+1.01%)
Jul 08, 2009 447.12 447.18 434.41 436.93 43,859,156 -10.25(-2.29%)
Jul 07, 2009 453.69 457.73 444.80 447.18 33,565,884 -6.51(-1.43%)
Jul 06, 2009 460.29 460.29 449.21 453.69 31,869,944 -8.30(-1.80%)
Jul 02, 2009 483.50 483.26 461.90 461.99 30,326,872 -21.27(-4.40%)
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.