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 (%)
Mar 31, 2009 854.54 866.30 846.99 854.54 0 +11.73(+1.39%)
Mar 30, 2009 838.32 851.26 826.91 842.82 0 -8.74(-1.03%)
Mar 27, 2009 862.22 869.76 846.23 851.56 0 -21.54(-2.47%)
Mar 26, 2009 857.26 878.66 848.70 873.09 0 +18.01(+2.11%)
Mar 25, 2009 841.98 869.19 834.27 855.08 0 +42.34(+5.21%)
Mar 24, 2009 814.26 828.94 807.93 812.75 0 -12.91(-1.56%)
Mar 23, 2009 812.10 830.36 805.56 825.65 0 +22.38(+2.79%)
Mar 20, 2009 814.46 824.45 787.44 803.28 0 -34.10(-4.07%)
Mar 19, 2009 849.00 856.00 825.82 837.38 0 -19.19(-2.24%)
Mar 18, 2009 835.30 871.80 826.30 856.58 0 -2.21(-0.26%)
Mar 17, 2009 848.08 863.59 836.52 858.78 0 +18.72(+2.23%)
Mar 16, 2009 848.20 861.31 831.46 840.06 0 -17.10(-1.99%)
Mar 13, 2009 849.04 867.15 839.32 857.16 0 +19.27(+2.30%)
Mar 12, 2009 817.30 845.29 803.53 837.89 0 +29.28(+3.62%)
Mar 11, 2009 794.07 827.25 773.63 808.61 0 -13.14(-1.60%)
Mar 10, 2009 828.64 841.68 802.77 821.75 0 -8.83(-1.06%)
Mar 09, 2009 837.75 853.66 821.03 830.58 0 -12.18(-1.44%)
Mar 06, 2009 856.43 863.88 825.35 842.76 0 -8.29(-0.97%)
Mar 05, 2009 872.74 878.65 840.76 851.05 0 -32.75(-3.71%)
Mar 04, 2009 861.25 899.29 852.98 883.80 0 +17.40(+2.01%)
Mar 03, 2009 874.50 890.11 852.76 866.40 0 -1.55(-0.18%)
Mar 02, 2009 891.30 907.46 853.29 867.95 0 -22.32(-2.51%)
Feb 27, 2009 902.95 918.28 875.96 890.28 0 -27.96(-3.04%)
Feb 26, 2009 958.78 970.20 908.18 918.23 0 -51.17(-5.28%)
Feb 25, 2009 981.87 992.18 955.69 969.40 0 -34.83(-3.47%)
Feb 24, 2009 998.03 1015 981.63 1004 0 +28.46(+2.92%)
Feb 23, 2009 1006 1012 964.98 975.77 0 -14.52(-1.47%)
Feb 20, 2009 985.82 1002 969.72 990.29 0 +6.47(+0.66%)
Feb 19, 2009 1000 1011 977.35 983.82 0 -6.55(-0.66%)
Feb 18, 2009 997.75 1008 975.47 990.37 0 -1.37(-0.14%)
Feb 17, 2009 1003 1011 983.40 991.74 0 -30.68(-3.00%)
Feb 16, 2009 1024 1037 1014 1022 0 +0.00(+0.00%)
Feb 13, 2009 1024 1037 1014 1022 0 -10.04(-0.97%)
Feb 12, 2009 1014 1036 1004 1032 0 +5.44(+0.53%)
Feb 11, 2009 994.24 1036 990.30 1027 0 +48.93(+5.00%)
Feb 10, 2009 984.49 1004 961.21 978.09 0 -9.44(-0.96%)
Feb 09, 2009 1002 1009 971.44 987.53 0 -15.64(-1.56%)
Feb 06, 2009 998.18 1027 984.22 1003 0 -16.16(-1.59%)
Feb 05, 2009 1005 1038 999.13 1019 0 +18.80(+1.88%)
Feb 04, 2009 1010 1028 992.04 1001 0 -24.15(-2.36%)
Feb 03, 2009 1011 1032 997.77 1025 0 +21.84(+2.18%)
Feb 02, 2009 984.26 1014 976.29 1003 0 +8.38(+0.84%)
Jan 30, 2009 1003 1015 982.76 994.46 0 +0.04(+0.00%)
Jan 29, 2009 1011 1019 987.79 994.42 0 -20.13(-1.98%)
Jan 28, 2009 1010 1031 995.80 1015 0 +11.11(+1.11%)
Jan 27, 2009 993.61 1012 983.68 1003 0 +14.03(+1.42%)
Jan 26, 2009 984.47 1009 971.97 989.42 0 +17.13(+1.76%)
Jan 23, 2009 955.70 985.68 943.91 972.29 0 +0.40(+0.04%)
Jan 22, 2009 961.56 980.20 948.60 971.89 0 -3.72(-0.38%)
Jan 21, 2009 954.72 979.94 938.15 975.61 0 +30.13(+3.19%)
Jan 20, 2009 974.82 985.62 939.16 945.48 0 -32.52(-3.32%)
Jan 19, 2009 977.47 992.28 956.45 978.00 0 +0.00(+0.00%)
Jan 16, 2009 977.47 992.28 956.45 978.00 0 +3.76(+0.39%)
Jan 15, 2009 963.12 986.11 942.54 974.24 0 +10.15(+1.05%)
Jan 14, 2009 963.29 977.35 946.89 964.09 0 -13.29(-1.36%)
Jan 13, 2009 969.45 986.61 960.55 977.38 0 +2.11(+0.22%)
Jan 12, 2009 986.71 994.14 964.88 975.28 0 -10.09(-1.02%)
Jan 09, 2009 995.78 1003 965.69 985.36 0 -19.85(-1.97%)
Jan 08, 2009 988.85 1012 976.79 1005 0 +6.43(+0.64%)
Jan 07, 2009 998.88 1013 982.91 998.78 0 -7.52(-0.75%)
Jan 06, 2009 1010 1022 983.76 1006 0 -6.77(-0.67%)
Jan 05, 2009 1011 1030 989.46 1013 0 -13.49(-1.31%)
Jan 02, 2009 1027 1040 1001 1027 0 +60.38(+6.25%)
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.