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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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 (%)
Apr 30, 2015 1928 1948 1908 1912 0 -20.01(-1.04%)
Apr 29, 2015 1912 1946 1889 1932 0 -3.65(-0.19%)
Apr 28, 2015 1917 1940 1910 1936 0 +16.68(+0.87%)
Apr 27, 2015 1931 1939 1916 1919 0 -8.05(-0.42%)
Apr 24, 2015 1926 1934 1914 1927 0 +5.54(+0.29%)
Apr 23, 2015 1913 1929 1907 1922 0 +1.56(+0.08%)
Apr 22, 2015 1914 1924 1898 1920 0 +9.64(+0.50%)
Apr 21, 2015 1932 1938 1899 1911 0 -16.67(-0.86%)
Apr 20, 2015 1924 1936 1919 1927 0 +11.81(+0.62%)
Apr 17, 2015 1924 1927 1904 1915 0 -20.06(-1.04%)
Apr 16, 2015 1939 1945 1927 1935 0 -5.85(-0.30%)
Apr 15, 2015 1936 1952 1931 1941 0 +7.76(+0.40%)
Apr 14, 2015 1932 1946 1922 1934 0 -1.32(-0.07%)
Apr 13, 2015 1930 1949 1926 1935 0 -0.10(-0.01%)
Apr 10, 2015 1934 1939 1924 1935 0 +1.01(+0.05%)
Apr 09, 2015 1923 1941 1915 1934 0 +10.78(+0.56%)
Apr 08, 2015 1915 1928 1907 1923 0 +12.20(+0.64%)
Apr 07, 2015 1923 1930 1909 1911 0 -8.69(-0.45%)
Apr 06, 2015 1896 1932 1895 1920 0 +7.24(+0.38%)
Apr 02, 2015 1912 1912 1912 1912 0 +5.18(+0.27%)
Apr 01, 2015 1914 1920 1897 1907 0 -11.81(-0.62%)
Mar 31, 2015 1911 1927 1904 1919 0 -3.46(-0.18%)
Mar 30, 2015 1907 1929 1905 1922 0 +21.75(+1.14%)
Mar 27, 2015 1901 1906 1886 1901 0 -1.94(-0.10%)
Mar 26, 2015 1893 1909 1884 1903 0 +5.17(+0.27%)
Mar 25, 2015 1908 1915 1894 1898 0 -11.68(-0.61%)
Mar 24, 2015 1919 1928 1907 1909 0 -11.90(-0.62%)
Mar 23, 2015 1925 1945 1920 1921 0 -2.03(-0.11%)
Mar 20, 2015 1904 1930 1897 1923 0 +27.08(+1.43%)
Mar 19, 2015 1908 1911 1878 1896 0 -16.87(-0.88%)
Mar 18, 2015 1895 1928 1884 1913 0 +12.68(+0.67%)
Mar 17, 2015 1890 1906 1886 1900 0 -2.87(-0.15%)
Mar 16, 2015 1884 1911 1881 1903 0 +26.36(+1.40%)
Mar 13, 2015 1888 1897 1860 1877 0 -15.64(-0.83%)
Mar 12, 2015 1869 1894 1866 1892 0 +35.18(+1.89%)
Mar 11, 2015 1853 1865 1845 1857 0 +10.23(+0.55%)
Mar 10, 2015 1871 1880 1845 1847 0 -40.09(-2.12%)
Mar 09, 2015 1889 1896 1880 1887 0 +1.04(+0.06%)
Mar 06, 2015 1892 1920 1877 1886 0 -5.10(-0.27%)
Mar 05, 2015 1883 1897 1873 1891 0 +13.67(+0.73%)
Mar 04, 2015 1877 1885 1872 1877 0 -3.93(-0.21%)
Mar 03, 2015 1881 1891 1879 1881 0 -9.29(-0.49%)
Mar 02, 2015 1878 1895 1870 1891 0 +11.71(+0.62%)
Feb 27, 2015 1879 1897 1871 1879 0 +0.23(+0.01%)
Feb 26, 2015 1875 1885 1866 1879 0 +1.88(+0.10%)
Feb 25, 2015 1879 1886 1868 1877 0 -2.92(-0.16%)
Feb 24, 2015 1858 1885 1855 1880 0 +20.44(+1.10%)
Feb 23, 2015 1874 1875 1852 1859 0 -21.42(-1.14%)
Feb 20, 2015 1865 1885 1846 1881 0 +4.04(+0.22%)
Feb 19, 2015 1869 1885 1860 1877 0 -0.06(-0.00%)
Feb 18, 2015 1889 1896 1872 1877 0 -19.86(-1.05%)
Feb 17, 2015 1891 1911 1881 1897 0 -0.61(-0.03%)
Feb 13, 2015 1897 1897 1897 1897 0 -2.77(-0.15%)
Feb 12, 2015 1893 1909 1886 1900 0 +2.18(+0.11%)
Feb 11, 2015 1882 1904 1878 1898 0 +14.86(+0.79%)
Feb 10, 2015 1881 1890 1867 1883 0 +7.99(+0.43%)
Feb 09, 2015 1870 1886 1863 1875 0 -6.69(-0.36%)
Feb 06, 2015 1875 1895 1867 1882 0 +15.44(+0.83%)
Feb 05, 2015 1844 1869 1840 1866 0 +15.07(+0.81%)
Feb 04, 2015 1845 1875 1836 1851 0 +23.21(+1.27%)
Feb 03, 2015 1808 1830 1802 1828 0 +33.74(+1.88%)
Feb 02, 2015 1756 1798 1749 1794 0 +36.08(+2.05%)
Jan 30, 2015 1763 1791 1750 1758 0 -23.18(-1.30%)
Jan 29, 2015 1771 1787 1757 1781 0 +12.47(+0.70%)
Jan 28, 2015 1814 1819 1767 1769 0 -36.89(-2.04%)
Jan 27, 2015 1803 1816 1792 1806 0 -16.18(-0.89%)
Jan 26, 2015 1808 1828 1799 1822 0 +9.51(+0.52%)
Jan 23, 2015 1826 1830 1810 1812 0 -15.32(-0.84%)
Jan 22, 2015 1808 1831 1798 1828 0 +36.66(+2.05%)
Jan 21, 2015 1779 1795 1768 1791 0 +4.95(+0.28%)
Jan 20, 2015 1801 1810 1772 1786 0 -9.98(-0.56%)
Jan 16, 2015 1770 1798 1767 1796 0 +23.53(+1.33%)
Jan 15, 2015 1773 1803 1770 1773 0 -13.36(-0.75%)
Jan 14, 2015 1778 1798 1766 1786 0 -17.53(-0.97%)
Jan 13, 2015 1803 1803 1803 1803 0 -10.30(-0.57%)
Jan 12, 2015 1827 1833 1803 1814 0 -13.01(-0.71%)
Jan 09, 2015 1865 1869 1824 1827 0 -35.20(-1.89%)
Jan 08, 2015 1855 1873 1847 1862 0 +22.05(+1.20%)
Jan 07, 2015 1842 1859 1828 1840 0 +12.78(+0.70%)
Jan 06, 2015 1850 1856 1822 1827 0 -25.28(-1.36%)
Jan 05, 2015 1884 1889 1844 1852 0 -48.49(-2.55%)
Jan 02, 2015 1917 1922 1888 1901 0 -5.17(-0.27%)
Dec 31, 2014 1906 1906 1906 1906 0 -29.63(-1.53%)
Dec 30, 2014 1926 1946 1920 1936 0 +1.25(+0.06%)
Dec 29, 2014 1929 1949 1922 1934 0 +3.49(+0.18%)
Dec 26, 2014 1933 1941 1929 1931 0 +0.74(+0.04%)
Dec 24, 2014 1930 1930 1930 1930 0 -1.64(-0.08%)
Dec 23, 2014 1923 1942 1917 1932 0 +12.03(+0.63%)
Dec 22, 2014 1916 1925 1904 1920 0 +8.21(+0.43%)
Dec 19, 2014 1884 1918 1880 1912 0 +29.87(+1.59%)
Dec 18, 2014 1862 1882 1852 1882 0 +42.99(+2.34%)
Dec 17, 2014 1809 1844 1805 1839 0 +37.04(+2.06%)
Dec 16, 2014 1802 1834 1801 1802 0 +8.67(+0.48%)
Dec 15, 2014 1813 1821 1783 1793 0 -14.22(-0.79%)
Dec 12, 2014 1839 1850 1805 1807 0 -48.35(-2.61%)
Dec 11, 2014 1850 1868 1846 1856 0 +9.28(+0.50%)
Dec 10, 2014 1861 1877 1845 1846 0 -20.59(-1.10%)
Dec 09, 2014 1849 1869 1843 1867 0 -5.04(-0.27%)
Dec 08, 2014 1859 1884 1853 1872 0 +12.04(+0.65%)
Dec 05, 2014 1855 1872 1848 1860 0 +10.50(+0.57%)
Dec 04, 2014 1855 1863 1837 1849 0 -7.16(-0.39%)
Dec 03, 2014 1853 1872 1839 1857 0 +3.56(+0.19%)
Dec 02, 2014 1842 1856 1838 1853 0 +14.15(+0.77%)
Dec 01, 2014 1845 1849 1830 1839 0 -13.10(-0.71%)
Nov 28, 2014 1860 1870 1848 1852 0 -5.58(-0.30%)
Nov 26, 2014 1858 1858 1858 1858 0 -8.78(-0.47%)
Nov 25, 2014 1873 1878 1863 1866 0 -7.13(-0.38%)
Nov 24, 2014 1866 1876 1860 1873 0 +12.34(+0.66%)
Nov 21, 2014 1866 1874 1855 1861 0 +15.57(+0.84%)
Nov 20, 2014 1835 1851 1832 1846 0 -3.45(-0.19%)
Nov 19, 2014 1852 1856 1841 1849 0 -2.63(-0.14%)
Nov 18, 2014 1853 1860 1848 1852 0 -1.83(-0.10%)
Nov 17, 2014 1847 1859 1831 1853 0 -6.14(-0.33%)
Nov 14, 2014 1864 1873 1852 1860 0 -6.47(-0.35%)
Nov 13, 2014 1864 1874 1855 1866 0 +1.81(+0.10%)
Nov 12, 2014 1848 1867 1844 1864 0 +6.74(+0.36%)
Nov 11, 2014 1858 1868 1849 1858 0 +1.62(+0.09%)
Nov 10, 2014 1847 1859 1841 1856 0 +8.64(+0.47%)
Nov 07, 2014 1845 1856 1835 1847 0 -13.05(-0.70%)
Nov 06, 2014 1874 1874 1842 1860 0 -16.26(-0.87%)
Nov 05, 2014 1879 1883 1857 1877 0 +9.98(+0.53%)
Nov 04, 2014 1859 1878 1854 1867 0 +4.61(+0.25%)
Nov 03, 2014 1868 1879 1853 1862 0 -3.39(-0.18%)
Oct 31, 2014 1887 1892 1854 1865 0 -2.61(-0.14%)
Oct 30, 2014 1858 1879 1846 1868 0 +1.27(+0.07%)
Oct 28, 2014 1850 1871 1844 1867 0 +21.63(+1.17%)
Oct 27, 2014 1828 1850 1834 1845 0 +10.82(+0.59%)
Oct 24, 2014 1816 1838 1812 1834 0 +16.86(+0.93%)
Oct 23, 2014 1825 1830 1811 1817 0 +1.48(+0.08%)
Oct 21, 2014 1793 1818 1788 1816 0 +35.94(+2.02%)
Oct 20, 2014 1770 1782 1762 1780 0 +6.95(+0.39%)
Oct 17, 2014 1773 1775 1772 1773 0 +32.25(+1.85%)
Oct 16, 2014 1710 1751 1707 1741 0 +7.49(+0.43%)
Oct 15, 2014 1742 1754 1707 1733 0 -33.94(-1.92%)
Oct 14, 2014 1751 1782 1747 1767 0 +19.86(+1.14%)
Oct 13, 2014 1747 1753 1745 1747 0 -13.70(-0.78%)
Oct 10, 2014 1772 1788 1760 1761 0 -12.12(-0.68%)
Oct 09, 2014 1799 1802 1770 1773 0 -29.32(-1.63%)
Oct 08, 2014 1780 1804 1765 1803 0 +23.89(+1.34%)
Oct 07, 2014 1796 1807 1778 1779 0 -26.21(-1.45%)
Oct 06, 2014 1818 1824 1797 1805 0 -4.81(-0.27%)
Oct 03, 2014 1810 1821 1802 1810 0 +11.88(+0.66%)
Oct 02, 2014 1795 1805 1778 1798 0 +2.91(+0.16%)
Oct 01, 2014 1813 1817 1791 1795 0 -24.81(-1.36%)
Sep 30, 2014 1828 1834 1815 1820 0 -9.91(-0.54%)
Sep 29, 2014 1815 1836 1807 1830 0 -2.66(-0.15%)
Sep 26, 2014 1821 1838 1816 1832 0 +12.95(+0.71%)
Sep 25, 2014 1830 1836 1814 1819 0 -29.94(-1.62%)
Sep 19, 2014 1862 1869 1842 1849 0 -9.15(-0.49%)
Sep 18, 2014 1850 1863 1849 1858 0 +14.79(+0.80%)
Sep 17, 2014 1858 1861 1838 1844 0 -12.01(-0.65%)
Sep 16, 2014 1861 1873 1847 1856 0 -13.83(-0.74%)
Sep 15, 2014 1868 1877 1854 1869 0 +0.50(+0.03%)
Sep 12, 2014 1869 1879 1857 1869 0 +0.80(+0.04%)
Sep 11, 2014 1866 1873 1858 1868 0 -3.10(-0.17%)
Sep 10, 2014 1885 1895 1862 1871 0 -10.94(-0.58%)
Sep 09, 2014 1895 1898 1875 1882 0 -14.77(-0.78%)
Sep 08, 2014 1904 1909 1889 1897 0 -7.20(-0.38%)
Sep 05, 2014 1898 1910 1888 1904 0 +0.88(+0.05%)
Sep 04, 2014 1913 1923 1898 1903 0 -5.51(-0.29%)
Sep 03, 2014 1928 1930 1906 1909 0 -8.53(-0.44%)
Sep 02, 2014 1915 1929 1906 1917 0 +8.03(+0.42%)
Aug 29, 2014 1909 1909 1909 0 +1.85(+0.10%)
Aug 28, 2014 1903 1915 1895 1907 0 -5.19(-0.27%)
Aug 27, 2014 1905 1919 1900 1913 0 +13.23(+0.70%)
Aug 26, 2014 1892 1905 1891 1899 0 +9.22(+0.49%)
Aug 25, 2014 1887 1899 1878 1890 0 +14.60(+0.78%)
Aug 22, 2014 1888 1894 1874 1876 0 -12.46(-0.66%)
Aug 21, 2014 1885 1897 1875 1888 0 +3.42(+0.18%)
Aug 20, 2014 1878 1890 1874 1885 0 +1.74(+0.09%)
Aug 19, 2014 1886 1890 1877 1883 0 -2.94(-0.16%)
Aug 18, 2014 1863 1888 1861 1886 0 +25.14(+1.35%)
Aug 15, 2014 1872 1875 1842 1861 0 -5.03(-0.27%)
Aug 14, 2014 1849 1868 1848 1866 0 +16.03(+0.87%)
Aug 13, 2014 1847 1855 1838 1850 0 +9.27(+0.50%)
Aug 12, 2014 1830 1846 1830 1840 0 +5.96(+0.32%)
Aug 11, 2014 1831 1846 1825 1834 0 +2.02(+0.11%)
Aug 08, 2014 1821 1835 1812 1832 0 +13.61(+0.75%)
Aug 07, 2014 1839 1849 1814 1819 0 -12.62(-0.69%)
Aug 06, 2014 1815 1838 1814 1831 0 +11.77(+0.65%)
Aug 05, 2014 1825 1838 1813 1820 0 -8.23(-0.45%)
Aug 04, 2014 1821 1832 1810 1828 0 +6.31(+0.35%)
Aug 01, 2014 1824 1840 1805 1822 0 -17.50(-0.95%)
Jul 31, 2014 1866 1886 1834 1839 0 -91.58(-4.74%)
Jul 23, 2014 1930 1936 1919 1931 0 +1.98(+0.10%)
Jul 22, 2014 1931 1937 1924 1929 0 +2.99(+0.16%)
Jul 21, 2014 1922 1935 1917 1926 0 -5.49(-0.28%)
Jul 18, 2014 1919 1934 1911 1931 0 +18.01(+0.94%)
Jul 17, 2014 1918 1944 1904 1913 0 -8.03(-0.42%)
Jul 16, 2014 1926 1933 1910 1921 0 -0.05(-0.00%)
Jul 15, 2014 1919 1931 1910 1921 0 +3.10(+0.16%)
Jul 14, 2014 1925 1935 1913 1918 0 +6.26(+0.33%)
Jul 11, 2014 1901 1916 1894 1912 0 +5.52(+0.29%)
Jul 10, 2014 1889 1914 1890 1906 0 -12.67(-0.66%)
Jul 09, 2014 1922 1929 1913 1919 0 +1.77(+0.09%)
Jul 08, 2014 1933 1934 1912 1917 0 -18.57(-0.96%)
Jul 07, 2014 1932 1941 1920 1936 0 -1.73(-0.09%)
Jul 03, 2014 1938 1938 1938 0 +24.20(+1.26%)
Jul 02, 2014 1925 1935 1908 1913 0 -9.46(-0.49%)
Jul 01, 2014 1909 1933 1908 1923 0 +16.26(+0.85%)
Jun 30, 2014 1914 1924 1901 1907 0 -11.40(-0.59%)
Jun 27, 2014 1911 1924 1903 1918 0 +0.88(+0.05%)
Jun 26, 2014 1914 1920 1895 1917 0 +1.80(+0.09%)
Jun 25, 2014 1903 1920 1900 1915 0 -2.20(-0.11%)
Jun 24, 2014 1926 1939 1916 1917 0 -13.05(-0.68%)
Jun 23, 2014 1939 1941 1921 1931 0 -6.73(-0.35%)
Jun 20, 2014 1936 1947 1926 1937 0 +6.81(+0.35%)
Jun 19, 2014 1935 1938 1918 1930 0 -3.68(-0.19%)
Jun 18, 2014 1935 1939 1920 1934 0 +0.30(+0.02%)
Jun 17, 2014 1904 1940 1902 1934 0 +27.54(+1.44%)
Jun 16, 2014 1901 1914 1893 1906 0 +0.90(+0.05%)
Jun 13, 2014 1910 1921 1900 1905 0 -3.05(-0.16%)
Jun 12, 2014 1919 1925 1902 1908 0 -10.86(-0.57%)
Jun 11, 2014 1932 1939 1918 1919 0 -24.22(-1.25%)
Jun 10, 2014 1937 1949 1931 1944 0 +17.34(+0.90%)
Jun 06, 2014 1914 1933 1909 1926 0 +14.02(+0.73%)
Jun 05, 2014 1914 1919 1899 1912 0 -0.05(-0.00%)
Jun 04, 2014 1892 1924 1891 1912 0 +20.93(+1.11%)
Jun 03, 2014 1888 1898 1881 1891 0 +0.98(+0.05%)
Jun 02, 2014 1885 1900 1874 1890 0 +13.20(+0.70%)
May 30, 2014 1879 1886 1870 1877 0 -2.44(-0.13%)
May 29, 2014 1871 1886 1863 1880 0 +12.54(+0.67%)
May 28, 2014 1879 1885 1864 1867 0 -12.19(-0.65%)
May 27, 2014 1871 1891 1865 1879 0 +10.04(+0.54%)
May 23, 2014 1869 1869 1869 0 -7.54(-0.40%)
May 22, 2014 1878 1883 1861 1877 0 -4.65(-0.25%)
May 21, 2014 1874 1886 1867 1881 0 +17.30(+0.93%)
May 20, 2014 1874 1880 1850 1864 0 -11.44(-0.61%)
May 19, 2014 1847 1881 1846 1875 0 +16.10(+0.87%)
May 16, 2014 1866 1869 1842 1859 0 -10.40(-0.56%)
May 15, 2014 1890 1894 1849 1870 0 -30.87(-1.62%)
May 14, 2014 1924 1928 1897 1901 0 -29.41(-1.52%)
May 13, 2014 1927 1938 1918 1930 0 +5.30(+0.28%)
May 12, 2014 1910 1928 1903 1925 0 +20.95(+1.10%)
May 09, 2014 1906 1915 1888 1904 0 -5.37(-0.28%)
May 08, 2014 1890 1919 1888 1909 0 +15.16(+0.80%)
May 07, 2014 1881 1898 1872 1894 0 +21.20(+1.13%)
May 06, 2014 1885 1893 1872 1873 0 -25.49(-1.34%)
May 05, 2014 1898 1909 1887 1898 0 -11.62(-0.61%)
May 02, 2014 1908 1925 1897 1910 0 +2.33(+0.12%)
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.