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 (%)
May 24, 2011 1599 1643 1620 1630 0 +7.00(+0.43%)
May 23, 2011 1593 1631 1606 1623 0 -33.32(-2.01%)
May 20, 2011 1636 1676 1648 1656 0 -20.74(-1.24%)
May 19, 2011 1641 1686 1662 1677 0 +8.78(+0.53%)
May 18, 2011 1615 1672 1641 1668 0 +22.96(+1.40%)
May 17, 2011 1605 1650 1624 1645 0 -9.52(-0.58%)
May 16, 2011 1618 1671 1641 1654 0 -5.46(-0.33%)
May 13, 2011 1641 1682 1651 1660 0 -12.64(-0.76%)
May 12, 2011 1615 1677 1633 1672 0 +13.48(+0.81%)
May 11, 2011 1638 1675 1645 1659 0 -19.16(-1.14%)
May 10, 2011 1629 1683 1658 1678 0 -2.13(-0.13%)
May 09, 2011 1633 1687 1656 1680 0 +12.81(+0.77%)
May 06, 2011 1650 1700 1657 1667 0 +1.12(+0.07%)
May 05, 2011 1643 1684 1653 1666 0 -17.60(-1.05%)
May 04, 2011 1678 1719 1669 1684 0 -19.18(-1.13%)
May 03, 2011 1697 1741 1690 1703 0 -34.31(-1.97%)
May 02, 2011 1740 1743 1735 1737 0 -5.36(-0.31%)
Apr 29, 2011 1710 1754 1727 1743 0 +13.95(+0.81%)
Apr 28, 2011 1689 1732 1707 1729 0 +22.18(+1.30%)
Apr 27, 2011 1655 1711 1679 1707 0 +17.52(+1.04%)
Apr 26, 2011 1646 1700 1674 1689 0 +16.34(+0.98%)
Apr 25, 2011 1671 1678 1660 1673 0 +1.45(+0.09%)
Apr 21, 2011 1641 1681 1663 1671 0 +6.30(+0.38%)
Apr 20, 2011 1636 1676 1658 1665 0 +20.13(+1.22%)
Apr 19, 2011 1640 1650 1626 1645 0 +14.53(+0.89%)
Apr 18, 2011 1606 1642 1614 1630 0 -25.01(-1.51%)
Apr 15, 2011 1614 1663 1638 1655 0 +17.18(+1.05%)
Apr 14, 2011 1600 1643 1623 1638 0 +0.40(+0.02%)
Apr 13, 2011 1605 1652 1627 1638 0 +14.34(+0.88%)
Apr 12, 2011 1621 1636 1611 1623 0 -8.88(-0.54%)
Apr 11, 2011 1603 1642 1620 1632 0 +1.90(+0.12%)
Apr 08, 2011 1611 1646 1624 1630 0 +1.21(+0.07%)
Apr 07, 2011 1595 1641 1619 1629 0 -0.21(-0.01%)
Apr 06, 2011 1597 1639 1624 1629 0 +7.46(+0.46%)
Apr 05, 2011 1587 1630 1608 1622 0 +3.26(+0.20%)
Apr 04, 2011 1595 1636 1606 1619 0 +14.67(+0.91%)
Apr 01, 2011 1551 1611 1574 1604 0 +25.18(+1.59%)
Mar 31, 2011 1533 1583 1563 1579 0 +5.41(+0.34%)
Mar 30, 2011 1532 1576 1558 1573 0 +16.74(+1.08%)
Mar 29, 2011 1517 1561 1542 1557 0 -1.20(-0.08%)
Mar 28, 2011 1527 1571 1551 1558 0 -4.63(-0.30%)
Mar 25, 2011 1527 1577 1553 1563 0 +3.23(+0.21%)
Mar 24, 2011 1528 1566 1545 1559 0 +19.43(+1.26%)
Mar 23, 2011 1519 1566 1525 1540 0 +4.06(+0.26%)
Mar 22, 2011 1495 1543 1520 1536 0 +19.69(+1.30%)
Mar 21, 2011 1516 1522 1509 1516 0 +7.95(+0.53%)
Mar 18, 2011 1520 1525 1498 1508 0 -3.72(-0.25%)
Mar 17, 2011 1514 1521 1501 1512 0 +15.37(+1.03%)
Mar 16, 2011 1524 1533 1487 1497 0 -18.65(-1.23%)
Mar 15, 2011 1506 1553 1504 1515 0 -40.11(-2.58%)
Mar 14, 2011 1549 1564 1541 1555 0 -0.90(-0.06%)
Mar 11, 2011 1548 1566 1540 1556 0 +3.67(+0.24%)
Mar 10, 2011 1564 1568 1546 1553 0 -28.39(-1.80%)
Mar 09, 2011 1577 1590 1567 1581 0 +3.57(+0.23%)
Mar 08, 2011 1562 1586 1557 1577 0 +0.74(+0.05%)
Mar 07, 2011 1595 1600 1567 1577 0 -21.80(-1.36%)
Mar 04, 2011 1571 1605 1562 1598 0 +32.15(+2.05%)
Mar 03, 2011 1565 1573 1552 1566 0 +20.07(+1.30%)
Mar 02, 2011 1495 1552 1522 1546 0 +24.43(+1.61%)
Mar 01, 2011 1498 1538 1516 1522 0 -5.11(-0.33%)
Feb 28, 2011 1485 1532 1514 1527 0 +13.84(+0.91%)
Feb 25, 2011 1456 1514 1490 1513 0 +19.53(+1.31%)
Feb 24, 2011 1456 1502 1481 1494 0 +8.11(+0.55%)
Feb 23, 2011 1447 1497 1472 1485 0 -2.36(-0.16%)
Feb 22, 2011 1470 1509 1483 1488 0 -13.98(-0.93%)
Feb 18, 2011 1502 1502 1502 0 -11.28(-0.75%)
Feb 17, 2011 1472 1519 1498 1513 0 +8.62(+0.57%)
Feb 16, 2011 1462 1509 1489 1504 0 +9.63(+0.64%)
Feb 15, 2011 1465 1507 1485 1495 0 +13.24(+0.89%)
Feb 14, 2011 1435 1484 1460 1482 0 +16.66(+1.14%)
Feb 11, 2011 1415 1476 1443 1465 0 +8.05(+0.55%)
Feb 10, 2011 1415 1462 1440 1457 0 +10.32(+0.71%)
Feb 09, 2011 1408 1453 1431 1447 0 +10.45(+0.73%)
Feb 08, 2011 1395 1442 1424 1436 0 +13.98(+0.98%)
Feb 07, 2011 1385 1432 1408 1422 0 +7.37(+0.52%)
Feb 04, 2011 1377 1429 1402 1415 0 +5.95(+0.42%)
Feb 03, 2011 1368 1416 1391 1409 0 -4.97(-0.35%)
Feb 02, 2011 1380 1423 1404 1414 0 +1.44(+0.10%)
Feb 01, 2011 1368 1421 1395 1412 0 +25.23(+1.82%)
Jan 31, 2011 1389 1398 1379 1387 0 +5.19(+0.38%)
Jan 28, 2011 1366 1405 1378 1382 0 -17.35(-1.24%)
Jan 27, 2011 1345 1408 1372 1399 0 +16.78(+1.21%)
Jan 26, 2011 1346 1388 1370 1382 0 +4.24(+0.31%)
Jan 25, 2011 1314 1384 1342 1378 0 +30.20(+2.24%)
Jan 24, 2011 1310 1353 1337 1348 0 +7.53(+0.56%)
Jan 21, 2011 1315 1352 1335 1340 0 -7.98(-0.59%)
Jan 20, 2011 1323 1364 1341 1348 0 -5.80(-0.43%)
Jan 19, 2011 1336 1373 1348 1354 0 -15.08(-1.10%)
Jan 18, 2011 1337 1377 1357 1369 0 -8.27(-0.60%)
Jan 14, 2011 1378 1378 1378 0 +3.26(+0.24%)
Jan 13, 2011 1340 1382 1367 1374 0 +7.48(+0.55%)
Jan 12, 2011 1332 1374 1356 1367 0 +10.71(+0.79%)
Jan 11, 2011 1312 1362 1341 1356 0 +0.56(+0.04%)
Jan 10, 2011 1304 1361 1337 1356 0 +9.65(+0.72%)
Jan 07, 2011 1311 1355 1336 1346 0 -5.80(-0.43%)
Jan 06, 2011 1319 1363 1347 1352 0 +3.15(+0.23%)
Jan 05, 2011 1307 1356 1336 1349 0 -12.87(-0.95%)
Jan 04, 2011 1327 1371 1348 1361 0 -3.77(-0.28%)
Jan 03, 2011 1322 1372 1352 1365 0 +5.20(+0.38%)
Dec 31, 2010 1322 1370 1353 1360 0 -1.65(-0.12%)
Dec 30, 2010 1319 1368 1353 1362 0 +5.15(+0.38%)
Dec 29, 2010 1321 1364 1351 1357 0 -0.05(-0.00%)
Dec 28, 2010 1324 1367 1350 1357 0 -2.46(-0.18%)
Dec 27, 2010 1317 1365 1350 1359 0 +0.44(+0.03%)
Dec 23, 2010 1317 1366 1349 1359 0 +0.04(+0.00%)
Dec 22, 2010 1315 1362 1343 1359 0 +3.73(+0.28%)
Dec 21, 2010 1320 1362 1345 1355 0 +8.21(+0.61%)
Dec 20, 2010 1318 1361 1338 1347 0 -9.52(-0.70%)
Dec 17, 2010 1320 1360 1341 1356 0 -4.42(-0.32%)
Dec 16, 2010 1327 1369 1348 1361 0 -4.18(-0.31%)
Dec 15, 2010 1337 1384 1353 1365 0 -14.02(-1.02%)
Dec 14, 2010 1343 1386 1369 1379 0 +9.39(+0.69%)
Dec 10, 2010 1332 1382 1353 1369 0 +8.89(+0.65%)
Dec 09, 2010 1332 1370 1354 1360 0 -3.94(-0.29%)
Dec 08, 2010 1331 1374 1354 1364 0 -4.34(-0.32%)
Dec 07, 2010 1342 1384 1361 1369 0 -30.26(-2.16%)
Dec 06, 2010 1294 1407 1390 1399 0 -13.58(-0.96%)
Dec 03, 2010 1407 1416 1403 1413 0 +0.56(+0.04%)
Dec 02, 2010 1396 1417 1393 1412 0 +14.14(+1.01%)
Dec 01, 2010 1386 1403 1381 1398 0 +33.25(+2.44%)
Nov 30, 2010 1362 1373 1353 1365 0 -3.42(-0.25%)
Nov 29, 2010 1363 1371 1354 1368 0 -12.71(-0.92%)
Nov 26, 2010 1380 1386 1375 1381 0 +2.13(+0.15%)
Nov 24, 2010 1373 1379 1379 1379 0 +13.34(+0.98%)
Nov 23, 2010 1372 1375 1357 1365 0 -20.51(-1.48%)
Nov 22, 2010 1382 1390 1372 1386 0 -12.46(-0.89%)
Nov 19, 2010 1395 1405 1386 1398 0 +4.06(+0.29%)
Nov 18, 2010 1386 1400 1383 1394 0 +20.76(+1.51%)
Nov 17, 2010 1373 1383 1365 1373 0 -4.51(-0.33%)
Nov 16, 2010 1388 1395 1371 1378 0 -19.41(-1.39%)
Nov 15, 2010 1401 1409 1391 1397 0 -8.91(-0.63%)
Nov 12, 2010 1410 1417 1399 1406 0 -4.00(-0.28%)
Nov 11, 2010 1401 1415 1392 1410 0 -3.06(-0.22%)
Nov 10, 2010 1370 1416 1388 1413 0 +21.68(+1.56%)
Nov 09, 2010 1373 1411 1387 1392 0 -22.06(-1.56%)
Nov 08, 2010 1408 1419 1403 1414 0 -0.06(-0.00%)
Nov 05, 2010 1411 1426 1387 1414 0 -15.29(-1.07%)
Nov 04, 2010 1423 1436 1416 1429 0 -7.72(-0.54%)
Nov 03, 2010 1437 1447 1419 1437 0 -0.60(-0.04%)
Nov 02, 2010 1439 1450 1428 1437 0 +10.18(+0.71%)
Nov 01, 2010 1436 1445 1418 1427 0 -11.56(-0.80%)
Oct 29, 2010 1426 1446 1423 1439 0 +8.41(+0.59%)
Oct 28, 2010 1425 1437 1419 1430 0 +11.46(+0.81%)
Oct 27, 2010 1420 1429 1405 1419 0 -6.75(-0.47%)
Oct 25, 2010 1429 1439 1420 1426 0 -1.17(-0.08%)
Oct 23, 2010 1425 1435 1419 1427 0 -0.88(-0.06%)
Oct 22, 2010 1425 1435 1420 1428 0 +7.68(+0.54%)
Oct 21, 2010 1424 1435 1404 1420 0 -5.56(-0.39%)
Oct 20, 2010 1407 1432 1404 1426 0 +14.47(+1.03%)
Oct 19, 2010 1420 1430 1402 1411 0 -27.09(-1.88%)
Oct 18, 2010 1430 1441 1422 1438 0 +8.78(+0.61%)
Oct 15, 2010 1438 1441 1421 1429 0 -5.00(-0.35%)
Oct 14, 2010 1431 1442 1424 1434 0 +15.68(+1.11%)
Oct 13, 2010 1418 1429 1412 1419 0 +4.05(+0.29%)
Oct 12, 2010 1405 1423 1398 1415 0 +12.54(+0.89%)
Oct 11, 2010 1389 1409 1394 1402 0 -6.60(-0.47%)
Oct 08, 2010 1395 1412 1390 1409 0 +13.87(+0.99%)
Oct 07, 2010 1370 1401 1372 1395 0 +18.66(+1.36%)
Oct 06, 2010 1361 1387 1368 1376 0 -6.70(-0.48%)
Oct 05, 2010 1372 1392 1370 1383 0 +10.13(+0.74%)
Oct 04, 2010 1360 1385 1362 1373 0 -10.62(-0.77%)
Oct 01, 2010 1372 1396 1375 1383 0 +11.72(+0.85%)
Sep 30, 2010 1366 1384 1360 1372 0 -13.12(-0.95%)
Sep 29, 2010 1357 1394 1376 1385 0 +2.13(+0.15%)
Sep 28, 2010 1341 1386 1354 1383 0 +30.13(+2.23%)
Sep 27, 2010 1332 1361 1348 1353 0 +0.91(+0.07%)
Sep 24, 2010 1319 1360 1339 1352 0 +30.00(+2.27%)
Sep 23, 2010 1295 1336 1315 1322 0 -8.44(-0.63%)
Sep 22, 2010 1307 1341 1324 1330 0 -0.79(-0.06%)
Sep 21, 2010 1297 1341 1316 1331 0 +18.03(+1.37%)
Sep 20, 2010 1275 1318 1296 1313 0 +15.47(+1.19%)
Sep 17, 2010 1274 1308 1290 1297 0 -7.83(-0.60%)
Sep 15, 2010 1269 1310 1290 1305 0 +5.64(+0.43%)
Sep 14, 2010 1270 1310 1285 1300 0 +3.34(+0.26%)
Sep 13, 2010 1272 1304 1288 1296 0 +10.77(+0.84%)
Sep 10, 2010 1258 1289 1277 1285 0 +4.89(+0.38%)
Sep 09, 2010 1260 1289 1275 1281 0 -1.68(-0.13%)
Sep 08, 2010 1257 1290 1275 1282 0 +7.93(+0.62%)
Sep 07, 2010 1256 1286 1269 1274 0 -3.78(-0.30%)
Sep 03, 2010 1278 1278 1278 0 -5.77(-0.45%)
Sep 02, 2010 1255 1289 1269 1284 0 -6.04(-0.47%)
Sep 01, 2010 1263 1299 1276 1290 0 +20.57(+1.62%)
Aug 31, 2010 1244 1281 1264 1269 0 -7.24(-0.57%)
Aug 30, 2010 1257 1289 1272 1277 0 -13.69(-1.06%)
Aug 27, 2010 1263 1292 1266 1290 0 +13.89(+1.09%)
Aug 26, 2010 1265 1295 1271 1276 0 -16.93(-1.31%)
Aug 25, 2010 1256 1298 1274 1293 0 +22.47(+1.77%)
Aug 24, 2010 1242 1280 1260 1271 0 -0.51(-0.04%)
Aug 23, 2010 1252 1286 1269 1271 0 -3.91(-0.31%)
Aug 20, 2010 1251 1283 1266 1275 0 -6.74(-0.53%)
Aug 19, 2010 1272 1299 1277 1282 0 -16.09(-1.24%)
Aug 18, 2010 1280 1308 1294 1298 0 -2.83(-0.22%)
Aug 17, 2010 1271 1309 1289 1301 0 +17.92(+1.40%)
Aug 16, 2010 1251 1293 1270 1283 0 +10.70(+0.84%)
Aug 13, 2010 1248 1279 1266 1272 0 -0.73(-0.06%)
Aug 12, 2010 1238 1278 1259 1273 0 +9.99(+0.79%)
Aug 11, 2010 1243 1273 1257 1263 0 -31.29(-2.42%)
Aug 10, 2010 1256 1301 1275 1294 0 -3.86(-0.30%)
Aug 09, 2010 1275 1305 1290 1298 0 -1.33(-0.10%)
Aug 06, 2010 1273 1305 1285 1300 0 +7.84(+0.61%)
Aug 05, 2010 1257 1299 1275 1292 0 +4.80(+0.37%)
Aug 04, 2010 1259 1296 1274 1287 0 +13.92(+1.09%)
Aug 03, 2010 1230 1290 1249 1273 0 +21.84(+1.75%)
Aug 02, 2010 1232 1263 1242 1251 0 +9.60(+0.77%)
Jul 30, 2010 1234 1255 1226 1242 0 -6.50(-0.52%)
Jul 29, 2010 1240 1272 1243 1248 0 -19.03(-1.50%)
Jul 28, 2010 1247 1283 1259 1267 0 -14.53(-1.13%)
Jul 27, 2010 1255 1299 1268 1282 0 +26.71(+2.13%)
Jul 26, 2010 1202 1258 1221 1255 0 +32.68(+2.67%)
Jul 23, 2010 1197 1231 1207 1222 0 -1.91(-0.16%)
Jul 22, 2010 1206 1244 1218 1224 0 +9.39(+0.77%)
Jul 21, 2010 1213 1241 1209 1215 0 -31.55(-2.53%)
Jul 20, 2010 1213 1248 1229 1246 0 -8.03(-0.64%)
Jul 19, 2010 1233 1264 1247 1254 0 +2.56(+0.20%)
Jul 16, 2010 1230 1274 1249 1252 0 -24.20(-1.90%)
Jul 15, 2010 1269 1285 1263 1276 0 +4.80(+0.38%)
Jul 14, 2010 1257 1282 1259 1271 0 +3.73(+0.29%)
Jul 13, 2010 1249 1274 1251 1267 0 +18.70(+1.50%)
Jul 12, 2010 1233 1256 1241 1249 0 -0.23(-0.02%)
Jul 09, 2010 1233 1254 1237 1249 0 -7.08(-0.56%)
Jul 08, 2010 1239 1266 1239 1256 0 +2.89(+0.23%)
Jul 07, 2010 1230 1255 1235 1253 0 +7.58(+0.61%)
Jul 06, 2010 1235 1261 1233 1246 0 +2.43(+0.20%)
Jul 02, 2010 1230 1261 1237 1243 0 -22.11(-1.75%)
Jul 01, 2010 1258 1279 1245 1265 0 +5.10(+0.40%)
Jun 30, 2010 1254 1280 1256 1260 0 -2.84(-0.22%)
Jun 29, 2010 1265 1282 1256 1263 0 -21.22(-1.65%)
Jun 25, 2010 1269 1293 1268 1284 0 +9.18(+0.72%)
Jun 24, 2010 1261 1290 1266 1275 0 +0.26(+0.02%)
Jun 23, 2010 1259 1285 1261 1275 0 -1.95(-0.15%)
Jun 22, 2010 1281 1303 1274 1277 0 -18.08(-1.40%)
Jun 21, 2010 1297 1331 1289 1295 0 -12.22(-0.93%)
Jun 18, 2010 1294 1322 1302 1307 0 -15.08(-1.14%)
Jun 17, 2010 1302 1327 1306 1322 0 +5.96(+0.45%)
Jun 16, 2010 1284 1322 1291 1316 0 +7.63(+0.58%)
Jun 15, 2010 1283 1313 1291 1308 0 +27.38(+2.14%)
Jun 14, 2010 1273 1296 1276 1281 0 +0.07(+0.01%)
Jun 11, 2010 1266 1287 1263 1281 0 -1.04(-0.08%)
Jun 10, 2010 1265 1286 1264 1282 0 +31.17(+2.49%)
Jun 09, 2010 1248 1272 1244 1251 0 +8.00(+0.64%)
Jun 08, 2010 1243 1259 1228 1243 0 +5.88(+0.48%)
Jun 07, 2010 1233 1259 1235 1237 0 -5.43(-0.44%)
Jun 04, 2010 1231 1272 1237 1242 0 -37.05(-2.90%)
Jun 03, 2010 1266 1289 1266 1280 0 +15.58(+1.23%)
Jun 02, 2010 1237 1267 1235 1264 0 +32.38(+2.63%)
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.