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

Specialized Health Services Sector (CIX: MSECTOR528 )

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 (%)
Oct 31, 2008 985.18 1036 975.67 1024 0 +34.99(+3.54%)
Oct 30, 2008 972.82 999.96 949.48 989.08 0 +26.40(+2.74%)
Oct 29, 2008 952.37 992.64 936.20 962.67 0 +8.64(+0.91%)
Oct 28, 2008 893.20 962.62 874.08 954.03 0 +84.43(+9.71%)
Oct 27, 2008 898.52 913.61 862.11 869.61 0 -65.81(-7.04%)
Oct 24, 2008 908.62 954.10 892.95 935.42 0 -40.18(-4.12%)
Oct 23, 2008 984.00 998.78 937.45 975.60 0 +8.02(+0.83%)
Oct 22, 2008 993.48 1002 951.05 967.58 0 -45.12(-4.46%)
Oct 21, 2008 1006 1035 984.52 1013 0 -12.11(-1.18%)
Oct 20, 2008 1005 1031 988.63 1025 0 +28.52(+2.86%)
Oct 17, 2008 979.85 1031 965.88 996.29 0 +8.33(+0.84%)
Oct 16, 2008 988.04 1005 941.56 987.96 0 +6.03(+0.61%)
Oct 15, 2008 1017 1030 971.45 981.93 0 -35.08(-3.45%)
Oct 14, 2008 1035 1064 997.19 1017 0 -19.16(-1.85%)
Oct 13, 2008 988.14 1047 957.60 1036 0 +97.62(+10.40%)
Oct 10, 2008 932.78 978.22 868.27 938.55 0 -26.91(-2.79%)
Oct 09, 2008 1025 1037 955.68 965.47 0 -80.13(-7.66%)
Oct 08, 2008 1036 1074 1009 1046 0 -6.02(-0.57%)
Oct 07, 2008 1085 1105 1044 1052 0 -38.16(-3.50%)
Oct 06, 2008 1106 1128 1051 1090 0 -39.60(-3.51%)
Oct 03, 2008 1141 1161 1117 1129 0 -0.67(-0.06%)
Oct 02, 2008 1151 1158 1124 1130 0 -34.67(-2.98%)
Oct 01, 2008 1162 1186 1145 1165 0 -8.97(-0.76%)
Sep 30, 2008 1159 1180 1131 1174 0 +34.20(+3.00%)
Sep 29, 2008 1171 1186 1113 1139 0 -46.24(-3.90%)
Sep 26, 2008 1166 1192 1157 1186 0 +14.33(+1.22%)
Sep 25, 2008 1164 1184 1151 1171 0 +22.26(+1.94%)
Sep 24, 2008 1160 1169 1143 1149 0 -5.78(-0.50%)
Sep 23, 2008 1172 1187 1146 1155 0 -23.41(-1.99%)
Sep 22, 2008 1191 1204 1173 1178 0 -24.92(-2.07%)
Sep 19, 2008 1203 1232 1161 1203 0 +9.07(+0.76%)
Sep 18, 2008 1194 1213 1167 1194 0 +8.05(+0.68%)
Sep 17, 2008 1209 1220 1172 1186 0 -24.96(-2.06%)
Sep 16, 2008 1197 1221 1175 1211 0 +7.38(+0.61%)
Sep 15, 2008 1216 1227 1193 1204 0 -19.98(-1.63%)
Sep 12, 2008 1200 1231 1197 1224 0 +11.49(+0.95%)
Sep 11, 2008 1197 1217 1182 1212 0 +21.56(+1.81%)
Sep 10, 2008 1200 1210 1184 1191 0 +3.13(+0.26%)
Sep 09, 2008 1207 1221 1182 1188 0 -15.37(-1.28%)
Sep 08, 2008 1207 1218 1183 1203 0 +20.03(+1.69%)
Sep 05, 2008 1190 1199 1171 1183 0 -9.79(-0.82%)
Sep 04, 2008 1220 1227 1189 1193 0 -35.30(-2.87%)
Sep 03, 2008 1222 1240 1211 1228 0 +2.32(+0.19%)
Sep 02, 2008 1232 1245 1218 1226 0 +1.31(+0.11%)
Sep 01, 2008 1232 1242 1215 1224 0 +0.00(+0.00%)
Aug 29, 2008 1232 1242 1215 1224 0 -15.15(-1.22%)
Aug 28, 2008 1235 1247 1229 1239 0 +9.14(+0.74%)
Aug 27, 2008 1217 1236 1213 1230 0 +11.72(+0.96%)
Aug 26, 2008 1207 1231 1203 1219 0 +14.55(+1.21%)
Aug 25, 2008 1219 1228 1192 1204 0 -31.54(-2.55%)
Aug 22, 2008 1234 1245 1225 1236 0 +5.49(+0.45%)
Aug 21, 2008 1218 1242 1205 1230 0 +8.05(+0.66%)
Aug 20, 2008 1225 1236 1211 1222 0 +3.57(+0.29%)
Aug 19, 2008 1218 1230 1205 1218 0 -6.69(-0.55%)
Aug 18, 2008 1230 1243 1214 1225 0 -4.13(-0.34%)
Aug 15, 2008 1229 1241 1212 1229 0 -6.85(-0.55%)
Aug 14, 2008 1226 1248 1220 1236 0 -6.61(-0.53%)
Aug 13, 2008 1239 1251 1223 1243 0 -4.23(-0.34%)
Aug 12, 2008 1244 1261 1233 1247 0 -10.32(-0.82%)
Aug 11, 2008 1257 1272 1242 1257 0 -7.18(-0.57%)
Aug 08, 2008 1238 1271 1232 1264 0 +5.94(+0.47%)
Aug 07, 2008 1269 1277 1252 1259 0 -20.39(-1.59%)
Aug 06, 2008 1269 1292 1250 1279 0 +11.37(+0.90%)
Aug 05, 2008 1252 1272 1244 1268 0 +37.06(+3.01%)
Aug 04, 2008 1236 1245 1216 1231 0 -1.36(-0.11%)
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.