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, 2019 1125 1139 1123 1138 0 +8.88(+0.79%)
Dec 30, 2019 1137 1140 1125 1129 0 -15.50(-1.35%)
Dec 27, 2019 1146 1149 1140 1144 0 -6.09(-0.53%)
Dec 26, 2019 1152 1159 1146 1150 0 -2.86(-0.25%)
Dec 24, 2019 1127 1160 1124 1153 0 +27.20(+2.42%)
Dec 23, 2019 1122 1130 1116 1126 0 +10.53(+0.94%)
Dec 20, 2019 1118 1123 1110 1115 0 -3.12(-0.28%)
Dec 19, 2019 1116 1125 1111 1119 0 +6.54(+0.59%)
Dec 18, 2019 1100 1115 1098 1112 0 +6.20(+0.56%)
Dec 17, 2019 1107 1115 1100 1106 0 -14.74(-1.32%)
Dec 16, 2019 1127 1130 1118 1121 0 +0.60(+0.05%)
Dec 13, 2019 1130 1136 1115 1120 0 -0.51(-0.05%)
Dec 12, 2019 1113 1127 1108 1120 0 +11.63(+1.05%)
Dec 11, 2019 1103 1114 1099 1109 0 +1.09(+0.10%)
Dec 10, 2019 1108 1113 1098 1108 0 +9.31(+0.85%)
Dec 09, 2019 1101 1108 1095 1098 0 -1.35(-0.12%)
Dec 06, 2019 1102 1108 1096 1100 0 -11.21(-1.01%)
Dec 05, 2019 1112 1115 1103 1111 0 -1.32(-0.12%)
Dec 04, 2019 1111 1120 1108 1112 0 +7.79(+0.71%)
Dec 03, 2019 1093 1107 1089 1105 0 +0.00(+0.00%)
Dec 02, 2019 1110 1113 1098 1105 0 -6.29(-0.57%)
Nov 29, 2019 1116 1118 1108 1111 0 -7.01(-0.63%)
Nov 27, 2019 1116 1124 1109 1118 0 -1.26(-0.11%)
Nov 26, 2019 1126 1129 1117 1119 0 -8.98(-0.80%)
Nov 25, 2019 1119 1131 1116 1128 0 +11.23(+1.01%)
Nov 22, 2019 1117 1124 1111 1117 0 +2.84(+0.25%)
Nov 21, 2019 1116 1121 1109 1114 0 -1.44(-0.13%)
Nov 20, 2019 1122 1126 1110 1115 0 -10.16(-0.90%)
Nov 19, 2019 1124 1135 1117 1126 0 +13.43(+1.21%)
Nov 18, 2019 1111 1121 1108 1112 0 +5.41(+0.49%)
Nov 15, 2019 1093 1110 1089 1107 0 +18.90(+1.74%)
Nov 14, 2019 1094 1100 1083 1088 0 -3.88(-0.36%)
Nov 13, 2019 1096 1103 1087 1092 0 -14.17(-1.28%)
Nov 12, 2019 1102 1112 1094 1106 0 -3.32(-0.30%)
Nov 11, 2019 1108 1117 1106 1109 0 -13.34(-1.19%)
Nov 08, 2019 1124 1133 1113 1123 0 -1.47(-0.13%)
Nov 07, 2019 1133 1140 1118 1124 0 -7.58(-0.67%)
Nov 06, 2019 1116 1134 1106 1132 0 +42.17(+3.87%)
Nov 05, 2019 1088 1098 1081 1089 0 +13.84(+1.29%)
Nov 04, 2019 1071 1082 1065 1076 0 +19.36(+1.83%)
Nov 01, 2019 1048 1068 1045 1056 0 +22.09(+2.14%)
Oct 31, 2019 1038 1042 1028 1034 0 -4.75(-0.46%)
Oct 30, 2019 1037 1042 1030 1039 0 +20.78(+2.04%)
Oct 29, 2019 1009 1028 1006 1018 0 +33.47(+3.40%)
Oct 28, 2019 986.01 995.84 983.00 984.64 0 +6.89(+0.70%)
Oct 25, 2019 974.60 985.09 968.70 977.75 0 +0.37(+0.04%)
Oct 24, 2019 988.25 991.06 971.66 977.39 0 -7.16(-0.73%)
Oct 23, 2019 984.33 990.77 977.75 984.55 0 +8.30(+0.85%)
Oct 22, 2019 967.72 984.89 964.91 976.24 0 -30.39(-3.02%)
Oct 21, 2019 1010 1018 1004 1007 0 +2.34(+0.23%)
Oct 18, 2019 999.08 1007 992.84 1004 0 +4.01(+0.40%)
Oct 17, 2019 997.81 1008 990.44 1000 0 +10.92(+1.10%)
Oct 16, 2019 992.09 1000 982.36 989.36 0 +7.16(+0.73%)
Oct 15, 2019 971.60 985.97 968.14 982.21 0 +21.34(+2.22%)
Oct 14, 2019 957.39 968.41 952.46 960.87 0 -7.24(-0.75%)
Oct 11, 2019 968.55 978.52 965.45 968.11 0 +14.42(+1.51%)
Oct 10, 2019 955.43 963.66 946.74 953.69 0 +2.00(+0.21%)
Oct 09, 2019 952.39 959.15 945.60 951.69 0 +14.64(+1.56%)
Oct 08, 2019 948.59 951.50 934.93 937.05 0 -14.05(-1.48%)
Oct 07, 2019 949.91 960.53 947.28 951.10 0 -4.26(-0.45%)
Oct 04, 2019 950.84 958.58 946.02 955.36 0 +8.88(+0.94%)
Oct 03, 2019 939.41 948.98 933.29 946.48 0 +4.68(+0.50%)
Oct 02, 2019 941.36 949.99 934.73 941.80 0 -17.26(-1.80%)
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.