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 (%)
Dec 31, 2018 941.88 951.61 936.41 947.68 0 +9.78(+1.04%)
Dec 28, 2018 946.38 952.01 932.70 937.90 0 -9.47(-1.00%)
Dec 27, 2018 941.90 950.31 921.96 947.37 0 +6.91(+0.73%)
Dec 26, 2018 918.64 940.78 905.67 940.47 0 +24.04(+2.62%)
Dec 24, 2018 917.37 931.64 908.48 916.43 0 -3.03(-0.33%)
Dec 21, 2018 949.17 953.76 916.05 919.47 0 -36.99(-3.87%)
Dec 20, 2018 978.53 980.49 950.62 956.46 0 -12.75(-1.32%)
Dec 19, 2018 1004 1009 963.86 969.20 0 -23.48(-2.37%)
Dec 18, 2018 1007 1017 989.67 992.68 0 -11.95(-1.19%)
Dec 17, 2018 1010 1019 996.17 1005 0 -16.87(-1.65%)
Dec 14, 2018 1036 1040 1014 1022 0 -23.13(-2.21%)
Dec 13, 2018 1051 1059 1040 1045 0 -10.97(-1.04%)
Dec 12, 2018 1056 1071 1051 1056 0 +17.79(+1.71%)
Dec 11, 2018 1059 1068 1032 1038 0 -19.18(-1.81%)
Dec 10, 2018 1056 1065 1040 1057 0 -5.55(-0.52%)
Dec 07, 2018 1073 1081 1052 1063 0 -72.58(-6.39%)
Dec 06, 2018 1136 1144 1106 1135 0 -38.96(-3.32%)
Dec 04, 2018 1206 1209 1172 1174 0 -34.49(-2.85%)
Dec 03, 2018 1208 1213 1198 1209 0 +20.36(+1.71%)
Nov 30, 2018 1187 1193 1177 1188 0 -5.75(-0.48%)
Nov 29, 2018 1192 1202 1185 1194 0 -2.56(-0.21%)
Nov 28, 2018 1172 1200 1170 1197 0 +30.75(+2.64%)
Nov 27, 2018 1148 1172 1143 1166 0 +30.54(+2.69%)
Nov 26, 2018 1122 1138 1115 1135 0 +13.18(+1.17%)
Nov 23, 2018 1113 1126 1109 1122 0 +12.84(+1.16%)
Nov 21, 2018 1109 1109 1109 1109 0 +21.25(+1.95%)
Nov 20, 2018 1097 1109 1085 1088 0 -34.81(-3.10%)
Nov 19, 2018 1141 1146 1120 1123 0 -30.02(-2.60%)
Nov 16, 2018 1155 1171 1142 1153 0 -13.03(-1.12%)
Nov 15, 2018 1159 1169 1146 1166 0 +6.32(+0.55%)
Nov 14, 2018 1169 1174 1152 1160 0 +6.42(+0.56%)
Nov 13, 2018 1176 1185 1149 1153 0 -17.40(-1.49%)
Nov 12, 2018 1192 1194 1166 1170 0 -22.67(-1.90%)
Nov 09, 2018 1196 1206 1185 1193 0 -24.94(-2.05%)
Nov 08, 2018 1231 1242 1205 1218 0 -58.17(-4.56%)
Nov 07, 2018 1266 1299 1262 1276 0 +96.40(+8.17%)
Nov 06, 2018 1166 1183 1162 1180 0 +15.69(+1.35%)
Nov 05, 2018 1161 1170 1154 1164 0 +13.16(+1.14%)
Nov 02, 2018 1174 1182 1144 1151 0 -20.45(-1.75%)
Nov 01, 2018 1160 1179 1153 1171 0 +10.76(+0.93%)
Oct 31, 2018 1166 1175 1156 1161 0 +1.85(+0.16%)
Oct 30, 2018 1145 1165 1138 1159 0 -3.41(-0.29%)
Oct 29, 2018 1171 1183 1154 1162 0 -0.90(-0.08%)
Oct 26, 2018 1162 1176 1143 1163 0 +16.86(+1.47%)
Oct 24, 2018 1174 1183 1145 1146 0 -47.98(-4.02%)
Oct 23, 2018 1180 1199 1171 1194 0 +14.69(+1.25%)
Oct 22, 2018 1192 1199 1174 1180 0 -10.09(-0.85%)
Oct 19, 2018 1209 1214 1185 1190 0 -4.69(-0.39%)
Oct 18, 2018 1191 1213 1181 1194 0 -22.23(-1.83%)
Oct 17, 2018 1208 1228 1191 1217 0 -148.12(-10.85%)
Oct 16, 2018 1360 1368 1351 1365 0 +20.54(+1.53%)
Oct 15, 2018 1335 1358 1329 1344 0 +9.83(+0.74%)
Oct 12, 2018 1352 1357 1320 1334 0 -12.36(-0.92%)
Oct 11, 2018 1376 1378 1341 1347 0 -34.90(-2.53%)
Oct 10, 2018 1403 1407 1379 1382 0 -29.17(-2.07%)
Oct 09, 2018 1390 1418 1388 1411 0 +8.96(+0.64%)
Oct 08, 2018 1395 1408 1385 1402 0 +1.44(+0.10%)
Oct 05, 2018 1403 1415 1393 1400 0 -6.03(-0.43%)
Oct 04, 2018 1416 1422 1395 1406 0 -14.77(-1.04%)
Oct 03, 2018 1434 1436 1416 1421 0 -6.11(-0.43%)
Oct 02, 2018 1428 1438 1416 1427 0 -9.87(-0.69%)
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.