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 (%)
Nov 28, 2008 906.36 925.22 896.12 919.73 0 -2.32(-0.25%)
Nov 27, 2008 898.90 926.73 887.56 922.05 0 +0.00(+0.00%)
Nov 26, 2008 898.90 926.73 887.56 922.05 0 -4.80(-0.52%)
Nov 25, 2008 940.21 958.00 903.21 926.84 0 -5.56(-0.60%)
Nov 24, 2008 904.29 945.05 869.99 932.40 0 +58.15(+6.65%)
Nov 21, 2008 874.42 889.15 822.77 874.25 0 +25.16(+2.96%)
Nov 20, 2008 909.63 926.57 834.94 849.09 0 -61.23(-6.73%)
Nov 19, 2008 977.28 985.96 905.43 910.32 0 -70.13(-7.15%)
Nov 18, 2008 971.73 993.81 952.22 980.45 0 +10.22(+1.05%)
Nov 17, 2008 959.67 995.76 937.15 970.23 0 -4.58(-0.47%)
Nov 14, 2008 985.82 1017 962.68 974.81 0 -43.79(-4.30%)
Nov 13, 2008 976.20 1026 948.81 1019 0 +67.84(+7.14%)
Nov 12, 2008 965.56 983.29 941.59 950.76 0 -22.12(-2.27%)
Nov 11, 2008 987.08 998.86 961.76 972.88 0 -2.29(-0.23%)
Nov 10, 2008 991.24 1007 963.66 975.17 0 -8.79(-0.89%)
Nov 07, 2008 964.92 992.89 950.52 983.96 0 +29.37(+3.08%)
Nov 06, 2008 975.18 992.35 941.10 954.59 0 -8.47(-0.88%)
Nov 05, 2008 991.30 1007 957.25 963.06 0 -55.93(-5.49%)
Nov 04, 2008 1005 1037 986.25 1019 0 +19.81(+1.98%)
Nov 03, 2008 1008 1021 984.36 999.18 0 -24.89(-2.43%)
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%)
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.