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 30, 2009 1223 1233 1207 1222 0 -2.48(-0.20%)
Nov 27, 2009 1211 1237 1211 1224 0 -19.85(-1.60%)
Nov 25, 2009 1244 1244 1244 0 +5.34(+0.43%)
Nov 24, 2009 1240 1248 1227 1239 0 +3.49(+0.28%)
Nov 23, 2009 1229 1248 1222 1235 0 +16.42(+1.35%)
Nov 20, 2009 1214 1227 1208 1219 0 -0.30(-0.02%)
Nov 19, 2009 1225 1229 1205 1219 0 -12.08(-0.98%)
Nov 18, 2009 1237 1240 1222 1231 0 -1.47(-0.12%)
Nov 17, 2009 1227 1236 1221 1233 0 -1.41(-0.11%)
Nov 16, 2009 1225 1241 1219 1234 0 +9.98(+0.82%)
Nov 13, 2009 1215 1233 1210 1224 0 +16.97(+1.41%)
Nov 12, 2009 1217 1224 1203 1207 0 -9.05(-0.74%)
Nov 11, 2009 1221 1226 1206 1216 0 -10.03(-0.82%)
Nov 10, 2009 1215 1234 1210 1226 0 +14.04(+1.16%)
Nov 09, 2009 1205 1218 1196 1212 0 +14.04(+1.17%)
Nov 06, 2009 1195 1209 1186 1198 0 -4.53(-0.38%)
Nov 05, 2009 1202 1213 1192 1203 0 +11.76(+0.99%)
Nov 04, 2009 1179 1213 1168 1191 0 +27.98(+2.41%)
Nov 03, 2009 1146 1167 1141 1163 0 +32.16(+2.84%)
Nov 02, 2009 1122 1141 1113 1131 0 +10.11(+0.90%)
Oct 30, 2009 1134 1145 1111 1121 0 -19.80(-1.74%)
Oct 29, 2009 1128 1149 1124 1140 0 +20.39(+1.82%)
Oct 28, 2009 1132 1142 1111 1120 0 -21.86(-1.91%)
Oct 27, 2009 1139 1154 1127 1142 0 +8.57(+0.76%)
Oct 26, 2009 1153 1162 1124 1133 0 -22.47(-1.94%)
Oct 23, 2009 1160 1168 1150 1156 0 -17.40(-1.48%)
Oct 22, 2009 1171 1184 1158 1173 0 -0.67(-0.06%)
Oct 21, 2009 1180 1195 1171 1174 0 -8.82(-0.75%)
Oct 20, 2009 1176 1188 1173 1183 0 -9.57(-0.80%)
Oct 19, 2009 1192 1202 1179 1192 0 +1.67(+0.14%)
Oct 16, 2009 1192 1199 1175 1191 0 -4.50(-0.38%)
Oct 15, 2009 1184 1207 1182 1195 0 -2.95(-0.25%)
Oct 14, 2009 1186 1205 1178 1198 0 +19.96(+1.69%)
Oct 13, 2009 1182 1187 1169 1178 0 -5.49(-0.46%)
Oct 12, 2009 1186 1193 1177 1184 0 +0.24(+0.02%)
Oct 09, 2009 1182 1193 1172 1183 0 -3.62(-0.30%)
Oct 08, 2009 1187 1199 1177 1187 0 +2.36(+0.20%)
Oct 07, 2009 1174 1191 1168 1185 0 +5.25(+0.45%)
Oct 06, 2009 1170 1186 1163 1179 0 +6.88(+0.59%)
Oct 05, 2009 1163 1180 1153 1173 0 +13.81(+1.19%)
Oct 02, 2009 1156 1173 1147 1159 0 -5.26(-0.45%)
Oct 01, 2009 1176 1186 1156 1164 0 -15.26(-1.29%)
Sep 30, 2009 1177 1188 1161 1179 0 +4.96(+0.42%)
Sep 29, 2009 1181 1189 1166 1174 0 -13.39(-1.13%)
Sep 28, 2009 1180 1197 1169 1188 0 +11.93(+1.01%)
Sep 25, 2009 1175 1189 1165 1176 0 +4.05(+0.35%)
Sep 24, 2009 1192 1199 1161 1172 0 -16.06(-1.35%)
Sep 23, 2009 1196 1205 1182 1188 0 -9.03(-0.75%)
Sep 22, 2009 1198 1207 1182 1197 0 +14.07(+1.19%)
Sep 21, 2009 1171 1192 1167 1183 0 +6.44(+0.55%)
Sep 18, 2009 1183 1192 1168 1176 0 -1.99(-0.17%)
Sep 17, 2009 1184 1192 1168 1178 0 +20.06(+1.73%)
Sep 16, 2009 1136 1167 1130 1158 0 +25.83(+2.28%)
Sep 15, 2009 1129 1140 1118 1132 0 -0.89(-0.08%)
Sep 14, 2009 1127 1140 1122 1133 0 +9.08(+0.81%)
Sep 11, 2009 1125 1135 1115 1124 0 -2.29(-0.20%)
Sep 10, 2009 1114 1129 1104 1126 0 +11.76(+1.05%)
Sep 09, 2009 1114 1130 1100 1115 0 +16.28(+1.48%)
Sep 08, 2009 1098 1109 1083 1098 0 +18.98(+1.76%)
Sep 04, 2009 1079 1079 1079 0 +4.89(+0.46%)
Sep 03, 2009 1071 1079 1056 1075 0 +7.10(+0.67%)
Sep 02, 2009 1064 1080 1053 1067 0 +10.50(+0.99%)
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.