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 (%)
Apr 30, 2020 1162 1173 1143 1150 0 -16.17(-1.39%)
Apr 29, 2020 1150 1178 1143 1166 0 +30.35(+2.67%)
Apr 28, 2020 1154 1162 1129 1135 0 -11.46(-1.00%)
Apr 27, 2020 1114 1151 1111 1147 0 +50.49(+4.61%)
Apr 24, 2020 1089 1101 1074 1096 0 +15.90(+1.47%)
Apr 23, 2020 1080 1100 1072 1081 0 +15.16(+1.42%)
Apr 22, 2020 1073 1083 1059 1065 0 +9.30(+0.88%)
Apr 21, 2020 1081 1088 1051 1056 0 -35.38(-3.24%)
Apr 20, 2020 1084 1102 1076 1091 0 +10.64(+0.98%)
Apr 17, 2020 1082 1088 1060 1081 0 +13.39(+1.25%)
Apr 16, 2020 1069 1082 1049 1067 0 +18.52(+1.77%)
Apr 15, 2020 1048 1054 1033 1049 0 -24.77(-2.31%)
Apr 14, 2020 1060 1081 1053 1074 0 +28.40(+2.72%)
Apr 13, 2020 1058 1063 1027 1045 0 -11.02(-1.04%)
Apr 09, 2020 1061 1081 1041 1056 0 -1.47(-0.14%)
Apr 08, 2020 1023 1071 1012 1058 0 +39.43(+3.87%)
Apr 07, 2020 1026 1046 1010 1018 0 +12.70(+1.26%)
Apr 06, 2020 978.31 1013 973.53 1006 0 +55.43(+5.83%)
Apr 03, 2020 976.20 983.20 939.24 950.18 0 -28.70(-2.93%)
Apr 02, 2020 972.49 1003 951.65 978.88 0 -14.50(-1.46%)
Apr 01, 2020 993.58 1032 973.72 993.38 0 -28.51(-2.79%)
Mar 31, 2020 1023 1041 1010 1022 0 -1.77(-0.17%)
Mar 30, 2020 1002 1029 991.37 1024 0 +29.40(+2.96%)
Mar 27, 2020 974.41 1012 960.85 994.26 0 -5.11(-0.51%)
Mar 26, 2020 970.18 1012 966.53 999.37 0 +44.23(+4.63%)
Mar 25, 2020 934.77 984.17 911.50 955.14 0 +17.49(+1.87%)
Mar 24, 2020 943.68 964.17 915.11 937.65 0 +21.43(+2.34%)
Mar 23, 2020 904.17 930.98 884.03 916.22 0 +21.09(+2.36%)
Mar 20, 2020 945.99 952.63 887.73 895.13 0 -65.57(-6.83%)
Mar 19, 2020 971.79 997.88 939.51 960.70 0 -36.52(-3.66%)
Mar 18, 2020 965.41 1011 937.13 997.22 0 -31.60(-3.07%)
Mar 17, 2020 998.93 1068 980.24 1029 0 +57.35(+5.90%)
Mar 16, 2020 939.75 1023 927.21 971.47 0 -80.18(-7.62%)
Mar 13, 2020 1028 1057 962.59 1052 0 +70.03(+7.13%)
Mar 12, 2020 1009 1031 969.92 981.62 0 -91.26(-8.51%)
Mar 11, 2020 1099 1109 1057 1073 0 -58.47(-5.17%)
Mar 10, 2020 1140 1145 1092 1131 0 +16.28(+1.46%)
Mar 09, 2020 1111 1143 1100 1115 0 -64.04(-5.43%)
Mar 06, 2020 1152 1186 1146 1179 0 +4.64(+0.40%)
Mar 05, 2020 1174 1194 1163 1174 0 -25.90(-2.16%)
Mar 04, 2020 1183 1203 1168 1200 0 +45.43(+3.93%)
Mar 03, 2020 1193 1216 1149 1155 0 -48.13(-4.00%)
Mar 02, 2020 1169 1204 1158 1203 0 +55.11(+4.80%)
Feb 28, 2020 1134 1152 1116 1148 0 -12.26(-1.06%)
Feb 27, 2020 1160 1188 1147 1160 0 -23.37(-1.97%)
Feb 26, 2020 1195 1207 1175 1184 0 -8.22(-0.69%)
Feb 25, 2020 1209 1216 1182 1192 0 -21.02(-1.73%)
Feb 24, 2020 1205 1222 1198 1213 0 -32.23(-2.59%)
Feb 21, 2020 1252 1255 1236 1245 0 -20.87(-1.65%)
Feb 20, 2020 1266 1279 1251 1266 0 +0.66(+0.05%)
Feb 19, 2020 1254 1271 1248 1265 0 +18.00(+1.44%)
Feb 18, 2020 1250 1256 1243 1247 0 -10.52(-0.84%)
Feb 14, 2020 1260 1263 1246 1258 0 +4.36(+0.35%)
Feb 13, 2020 1252 1262 1246 1253 0 -5.58(-0.44%)
Feb 12, 2020 1273 1279 1253 1259 0 -10.14(-0.80%)
Feb 11, 2020 1240 1276 1237 1269 0 +43.67(+3.56%)
Feb 10, 2020 1216 1226 1210 1225 0 +13.05(+1.08%)
Feb 07, 2020 1226 1228 1210 1212 0 -22.21(-1.80%)
Feb 06, 2020 1231 1238 1221 1235 0 +9.69(+0.79%)
Feb 05, 2020 1214 1231 1212 1225 0 +22.70(+1.89%)
Feb 04, 2020 1198 1209 1196 1202 0 +22.11(+1.87%)
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.