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 31, 2012 1489 1495 1470 1482 0 -3.94(-0.27%)
May 30, 2012 1494 1497 1480 1486 0 -25.79(-1.71%)
May 29, 2012 1482 1522 1502 1512 0 +18.49(+1.24%)
May 25, 2012 1493 1493 1493 0 +5.45(+0.37%)
May 24, 2012 1452 1496 1473 1488 0 +4.36(+0.29%)
May 23, 2012 1458 1496 1466 1483 0 -5.10(-0.34%)
May 22, 2012 1484 1525 1481 1488 0 -39.50(-2.59%)
May 21, 2012 1495 1537 1480 1528 0 +47.43(+3.20%)
May 18, 2012 1462 1500 1474 1480 0 -7.68(-0.52%)
May 17, 2012 1479 1514 1487 1488 0 -13.20(-0.88%)
May 16, 2012 1473 1516 1496 1501 0 -6.97(-0.46%)
May 15, 2012 1483 1527 1502 1508 0 -5.37(-0.35%)
May 14, 2012 1489 1526 1504 1514 0 -22.16(-1.44%)
May 11, 2012 1500 1550 1523 1536 0 -9.67(-0.63%)
May 10, 2012 1522 1564 1536 1545 0 -8.96(-0.58%)
May 09, 2012 1502 1568 1528 1554 0 -5.64(-0.36%)
May 08, 2012 1547 1563 1532 1560 0 -0.17(-0.01%)
May 07, 2012 1522 1565 1547 1560 0 -2.71(-0.17%)
May 04, 2012 1549 1588 1556 1563 0 -23.16(-1.46%)
May 03, 2012 1557 1600 1571 1586 0 -6.37(-0.40%)
May 02, 2012 1550 1606 1569 1592 0 -32.24(-1.98%)
May 01, 2012 1577 1634 1603 1625 0 +15.70(+0.98%)
Apr 30, 2012 1576 1620 1600 1609 0 +10.49(+0.66%)
Apr 27, 2012 1558 1607 1582 1598 0 +11.13(+0.70%)
Apr 26, 2012 1541 1592 1568 1587 0 +7.86(+0.50%)
Apr 25, 2012 1538 1588 1566 1579 0 +12.60(+0.80%)
Apr 24, 2012 1532 1572 1556 1567 0 +5.20(+0.33%)
Apr 23, 2012 1532 1568 1548 1562 0 -30.80(-1.93%)
Apr 20, 2012 1562 1603 1585 1592 0 +3.72(+0.23%)
Apr 19, 2012 1544 1596 1572 1589 0 +15.45(+0.98%)
Apr 18, 2012 1533 1578 1563 1573 0 -1.22(-0.08%)
Apr 17, 2012 1528 1582 1555 1575 0 +22.81(+1.47%)
Apr 16, 2012 1517 1560 1538 1552 0 +6.47(+0.42%)
Apr 13, 2012 1528 1564 1539 1545 0 -31.63(-2.01%)
Apr 12, 2012 1527 1583 1558 1577 0 +29.20(+1.89%)
Apr 11, 2012 1514 1559 1540 1548 0 +9.38(+0.61%)
Apr 10, 2012 1523 1565 1535 1538 0 -12.77(-0.82%)
Apr 09, 2012 1516 1558 1539 1551 0 -17.34(-1.11%)
Apr 05, 2012 1532 1576 1559 1568 0 -6.61(-0.42%)
Apr 04, 2012 1565 1605 1567 1575 0 -48.41(-2.98%)
Apr 03, 2012 1603 1641 1616 1623 0 -11.94(-0.73%)
Apr 02, 2012 1586 1642 1611 1635 0 +26.92(+1.67%)
Mar 30, 2012 1580 1620 1603 1608 0 +1.25(+0.08%)
Mar 29, 2012 1564 1613 1591 1607 0 +10.16(+0.64%)
Mar 28, 2012 1576 1615 1588 1597 0 +6.82(+0.43%)
Mar 27, 2012 1561 1600 1585 1590 0 -13.57(-0.85%)
Mar 26, 2012 1555 1607 1584 1604 0 +35.63(+2.27%)
Mar 23, 2012 1534 1576 1560 1568 0 -2.37(-0.15%)
Mar 22, 2012 1538 1578 1562 1571 0 -11.60(-0.73%)
Mar 21, 2012 1547 1591 1573 1582 0 +8.40(+0.53%)
Mar 20, 2012 1541 1583 1567 1574 0 -11.64(-0.73%)
Mar 19, 2012 1543 1596 1569 1585 0 +10.11(+0.64%)
Mar 16, 2012 1538 1581 1565 1575 0 +8.94(+0.57%)
Mar 15, 2012 1527 1570 1551 1566 0 -5.29(-0.34%)
Mar 14, 2012 1533 1576 1561 1572 0 -4.51(-0.29%)
Mar 13, 2012 1528 1580 1553 1576 0 +36.77(+2.39%)
Mar 12, 2012 1544 1550 1530 1539 0 -5.64(-0.37%)
Mar 09, 2012 1517 1564 1534 1545 0 -25.12(-1.60%)
Mar 08, 2012 1522 1578 1549 1570 0 +22.83(+1.48%)
Mar 07, 2012 1511 1555 1539 1547 0 +3.53(+0.23%)
Mar 06, 2012 1519 1559 1537 1544 0 -25.74(-1.64%)
Mar 05, 2012 1537 1578 1559 1570 0 -0.29(-0.02%)
Mar 02, 2012 1543 1582 1561 1570 0 -18.92(-1.19%)
Mar 01, 2012 1558 1597 1581 1589 0 +2.33(+0.15%)
Feb 29, 2012 1572 1610 1580 1586 0 -23.80(-1.48%)
Feb 28, 2012 1569 1618 1595 1610 0 +1.80(+0.11%)
Feb 27, 2012 1569 1621 1595 1608 0 -9.91(-0.61%)
Feb 24, 2012 1575 1627 1604 1618 0 +29.04(+1.83%)
Feb 23, 2012 1548 1593 1572 1589 0 +2.39(+0.15%)
Feb 22, 2012 1552 1595 1575 1587 0 +4.52(+0.29%)
Feb 21, 2012 1557 1599 1575 1582 0 -17.62(-1.10%)
Feb 17, 2012 1600 1600 1600 0 -12.22(-0.76%)
Feb 16, 2012 1571 1619 1594 1612 0 -16.88(-1.04%)
Feb 15, 2012 1602 1645 1618 1629 0 +19.81(+1.23%)
Feb 14, 2012 1565 1614 1592 1609 0 +2.06(+0.13%)
Feb 13, 2012 1567 1613 1591 1607 0 +17.67(+1.11%)
Feb 10, 2012 1553 1599 1578 1590 0 -2.90(-0.18%)
Feb 09, 2012 1559 1599 1578 1592 0 -1.97(-0.12%)
Feb 08, 2012 1567 1608 1580 1594 0 -3.35(-0.21%)
Feb 07, 2012 1558 1606 1583 1598 0 +8.07(+0.51%)
Feb 06, 2012 1560 1599 1579 1590 0 -5.70(-0.36%)
Feb 03, 2012 1563 1604 1584 1595 0 +8.56(+0.54%)
Feb 02, 2012 1550 1595 1564 1587 0 +6.03(+0.38%)
Feb 01, 2012 1538 1593 1566 1581 0 +14.67(+0.94%)
Jan 31, 2012 1572 1579 1559 1566 0 +2.49(+0.16%)
Jan 30, 2012 1557 1567 1549 1564 0 +7.52(+0.48%)
Jan 27, 2012 1552 1564 1549 1556 0 -5.45(-0.35%)
Jan 26, 2012 1536 1585 1553 1562 0 -3.32(-0.21%)
Jan 25, 2012 1542 1568 1531 1565 0 +18.12(+1.17%)
Jan 24, 2012 1501 1551 1532 1547 0 +12.86(+0.84%)
Jan 23, 2012 1496 1540 1522 1534 0 +7.05(+0.46%)
Jan 20, 2012 1489 1538 1516 1527 0 +7.52(+0.49%)
Jan 19, 2012 1477 1526 1500 1519 0 +2.00(+0.13%)
Jan 18, 2012 1470 1524 1497 1517 0 +22.83(+1.53%)
Jan 17, 2012 1467 1511 1490 1494 0 +5.49(+0.37%)
Jan 13, 2012 1489 1489 1489 0 -20.82(-1.38%)
Jan 12, 2012 1475 1517 1498 1510 0 -4.95(-0.33%)
Jan 11, 2012 1476 1518 1499 1515 0 -7.50(-0.49%)
Jan 10, 2012 1497 1537 1514 1522 0 +9.55(+0.63%)
Jan 09, 2012 1480 1521 1499 1513 0 -8.17(-0.54%)
Jan 06, 2012 1487 1533 1511 1521 0 -4.43(-0.29%)
Jan 05, 2012 1496 1540 1515 1525 0 -3.05(-0.20%)
Jan 04, 2012 1492 1537 1518 1528 0 +30.19(+2.02%)
Dec 30, 2011 1462 1506 1492 1498 0 +3.86(+0.26%)
Dec 29, 2011 1454 1499 1479 1494 0 +21.36(+1.45%)
Dec 28, 2011 1464 1499 1470 1473 0 -19.79(-1.33%)
Dec 27, 2011 1462 1503 1484 1493 0 +0.50(+0.03%)
Dec 23, 2011 1492 1492 1492 0 +17.82(+1.21%)
Dec 21, 2011 1439 1484 1460 1474 0 +4.32(+0.29%)
Dec 20, 2011 1421 1476 1450 1470 0 +30.94(+2.15%)
Dec 19, 2011 1421 1465 1435 1439 0 -5.69(-0.39%)
Dec 16, 2011 1424 1464 1439 1445 0 -0.43(-0.03%)
Dec 15, 2011 1412 1457 1434 1445 0 +17.30(+1.21%)
Dec 14, 2011 1390 1437 1418 1428 0 +2.43(+0.17%)
Dec 13, 2011 1419 1460 1421 1426 0 -16.90(-1.17%)
Dec 12, 2011 1423 1459 1432 1442 0 -22.63(-1.54%)
Dec 09, 2011 1420 1472 1449 1465 0 +12.44(+0.86%)
Dec 08, 2011 1433 1479 1449 1453 0 -14.06(-0.96%)
Dec 07, 2011 1431 1474 1448 1467 0 +3.31(+0.23%)
Dec 06, 2011 1438 1476 1458 1463 0 -20.33(-1.37%)
Dec 05, 2011 1472 1512 1473 1484 0 -5.81(-0.39%)
Dec 02, 2011 1466 1509 1482 1490 0 -21.34(-1.41%)
Dec 01, 2011 1469 1521 1493 1511 0 +17.27(+1.16%)
Nov 30, 2011 1450 1496 1473 1494 0 +55.55(+3.86%)
Nov 29, 2011 1402 1451 1426 1438 0 +0.86(+0.06%)
Nov 28, 2011 1403 1451 1428 1437 0 +23.56(+1.67%)
Nov 25, 2011 1376 1429 1405 1414 0 -14.65(-1.03%)
Nov 23, 2011 1428 1428 1428 0 -22.80(-1.57%)
Nov 22, 2011 1418 1461 1438 1451 0 +1.29(+0.09%)
Nov 21, 2011 1416 1459 1433 1450 0 -24.12(-1.64%)
Nov 18, 2011 1444 1489 1458 1474 0 +8.21(+0.56%)
Nov 17, 2011 1457 1505 1458 1466 0 -22.23(-1.49%)
Nov 16, 2011 1462 1515 1479 1488 0 -18.71(-1.24%)
Nov 15, 2011 1468 1521 1489 1507 0 +9.42(+0.63%)
Nov 14, 2011 1473 1513 1486 1497 0 -19.34(-1.28%)
Nov 11, 2011 1475 1525 1500 1517 0 +31.15(+2.10%)
Nov 10, 2011 1455 1500 1469 1485 0 +8.10(+0.55%)
Nov 09, 2011 1443 1498 1470 1477 0 -50.75(-3.32%)
Nov 08, 2011 1494 1542 1501 1528 0 +13.17(+0.87%)
Nov 07, 2011 1468 1523 1488 1515 0 +0.21(+0.01%)
Nov 04, 2011 1487 1533 1495 1515 0 -3.84(-0.25%)
Nov 03, 2011 1471 1531 1485 1519 0 +34.40(+2.32%)
Nov 02, 2011 1430 1496 1454 1484 0 +14.21(+0.97%)
Nov 01, 2011 1432 1500 1443 1470 0 -52.07(-3.42%)
Oct 31, 2011 1523 1567 1518 1522 0 -60.45(-3.82%)
Oct 28, 2011 1531 1594 1555 1582 0 +38.00(+2.46%)
Oct 27, 2011 1506 1554 1511 1544 0 +26.92(+1.77%)
Oct 26, 2011 1490 1532 1495 1518 0 +12.02(+0.80%)
Oct 25, 2011 1479 1528 1490 1506 0 -20.14(-1.32%)
Oct 24, 2011 1475 1532 1499 1526 0 +8.15(+0.54%)
Oct 21, 2011 1467 1521 1492 1517 0 +45.95(+3.12%)
Oct 20, 2011 1444 1483 1451 1472 0 +2.23(+0.15%)
Oct 19, 2011 1443 1497 1459 1469 0 -11.20(-0.76%)
Oct 18, 2011 1431 1497 1447 1481 0 +51.49(+3.60%)
Oct 17, 2011 1417 1458 1425 1429 0 -50.30(-3.40%)
Oct 14, 2011 1440 1486 1462 1479 0 +30.35(+2.09%)
Oct 13, 2011 1409 1459 1421 1449 0 +4.43(+0.31%)
Oct 12, 2011 1406 1458 1427 1445 0 +5.92(+0.41%)
Oct 11, 2011 1385 1444 1413 1439 0 +20.04(+1.41%)
Oct 10, 2011 1359 1426 1401 1419 0 +38.66(+2.80%)
Oct 07, 2011 1356 1410 1373 1380 0 -29.66(-2.10%)
Oct 06, 2011 1322 1412 1366 1410 0 +14.02(+1.00%)
Oct 05, 2011 1355 1403 1372 1396 0 +1.61(+0.12%)
Oct 04, 2011 1336 1397 1351 1394 0 +29.95(+2.20%)
Oct 03, 2011 1359 1412 1360 1364 0 -50.72(-3.59%)
Sep 30, 2011 1383 1452 1406 1415 0 -15.16(-1.06%)
Sep 29, 2011 1447 1482 1402 1430 0 -35.30(-2.41%)
Sep 28, 2011 1463 1502 1461 1465 0 -13.66(-0.92%)
Sep 27, 2011 1450 1502 1460 1479 0 -3.27(-0.22%)
Sep 26, 2011 1429 1485 1441 1482 0 +46.47(+3.24%)
Sep 23, 2011 1381 1447 1405 1436 0 +15.92(+1.12%)
Sep 22, 2011 1410 1457 1404 1420 0 -53.68(-3.64%)
Sep 21, 2011 1470 1521 1472 1473 0 -29.88(-1.99%)
Sep 20, 2011 1485 1537 1488 1503 0 +0.80(+0.05%)
Sep 19, 2011 1458 1521 1471 1502 0 -30.91(-2.02%)
Sep 16, 2011 1490 1545 1510 1533 0 +11.41(+0.75%)
Sep 15, 2011 1478 1525 1494 1522 0 +23.35(+1.56%)
Sep 14, 2011 1441 1515 1447 1499 0 +38.17(+2.61%)
Sep 13, 2011 1422 1474 1437 1460 0 +4.52(+0.31%)
Sep 12, 2011 1400 1458 1425 1456 0 +10.46(+0.72%)
Sep 09, 2011 1441 1478 1438 1445 0 -45.03(-3.02%)
Sep 08, 2011 1471 1525 1488 1491 0 -42.89(-2.80%)
Sep 07, 2011 1471 1537 1498 1533 0 +52.08(+3.52%)
Sep 06, 2011 1423 1487 1447 1481 0 +7.45(+0.51%)
Sep 02, 2011 1474 1474 1474 0 -14.85(-1.00%)
Sep 01, 2011 1467 1521 1484 1489 0 -14.41(-0.96%)
Aug 31, 2011 1469 1525 1488 1503 0 +12.21(+0.82%)
Aug 30, 2011 1443 1499 1463 1491 0 -8.31(-0.55%)
Aug 29, 2011 1443 1503 1472 1499 0 +27.56(+1.87%)
Aug 26, 2011 1399 1475 1413 1472 0 +44.36(+3.11%)
Aug 25, 2011 1428 1468 1414 1427 0 -53.75(-3.63%)
Aug 24, 2011 1450 1498 1457 1481 0 -22.87(-1.52%)
Aug 23, 2011 1438 1505 1456 1504 0 +54.44(+3.76%)
Aug 22, 2011 1447 1482 1443 1449 0 +6.83(+0.47%)
Aug 19, 2011 1403 1474 1429 1443 0 -18.87(-1.29%)
Aug 18, 2011 1449 1486 1444 1462 0 -56.34(-3.71%)
Aug 17, 2011 1500 1547 1508 1518 0 -3.92(-0.26%)
Aug 16, 2011 1489 1545 1511 1522 0 -14.79(-0.96%)
Aug 15, 2011 1527 1544 1514 1537 0 +42.95(+2.88%)
Aug 12, 2011 1457 1509 1478 1494 0 +15.24(+1.03%)
Aug 11, 2011 1411 1495 1437 1478 0 +42.68(+2.97%)
Aug 10, 2011 1440 1487 1425 1436 0 -32.44(-2.21%)
Aug 09, 2011 1483 1472 1385 1468 0 +61.75(+4.39%)
Aug 08, 2011 1450 1504 1396 1406 0 -121.63(-7.96%)
Aug 05, 2011 1520 1561 1500 1528 0 -12.17(-0.79%)
Aug 04, 2011 1559 1604 1536 1540 0 -61.73(-3.85%)
Aug 03, 2011 1561 1616 1568 1602 0 +2.73(+0.17%)
Aug 02, 2011 1587 1637 1591 1599 0 -30.61(-1.88%)
Aug 01, 2011 1670 1706 1612 1630 0 -55.62(-3.30%)
Jul 29, 2011 1649 1698 1670 1685 0 -11.10(-0.65%)
Jul 28, 2011 1669 1714 1689 1697 0 +1.74(+0.10%)
Jul 27, 2011 1697 1732 1691 1695 0 -44.13(-2.54%)
Jul 26, 2011 1708 1750 1728 1739 0 +15.58(+0.90%)
Jul 25, 2011 1687 1736 1712 1723 0 -1.91(-0.11%)
Jul 22, 2011 1696 1732 1720 1725 0 -10.41(-0.60%)
Jul 21, 2011 1726 1749 1722 1736 0 +17.96(+1.05%)
Jul 20, 2011 1690 1730 1706 1718 0 -1.81(-0.11%)
Jul 19, 2011 1693 1734 1708 1720 0 +14.57(+0.85%)
Jul 18, 2011 1686 1719 1691 1705 0 +0.09(+0.01%)
Jul 15, 2011 1671 1719 1684 1705 0 +27.90(+1.66%)
Jul 14, 2011 1663 1705 1672 1677 0 -10.34(-0.61%)
Jul 13, 2011 1655 1709 1679 1687 0 +19.15(+1.15%)
Jul 12, 2011 1629 1686 1659 1668 0 -5.76(-0.34%)
Jul 11, 2011 1655 1694 1668 1674 0 -38.81(-2.27%)
Jul 08, 2011 1680 1721 1696 1713 0 -3.95(-0.23%)
Jul 07, 2011 1677 1728 1700 1717 0 +7.91(+0.46%)
Jul 06, 2011 1663 1712 1691 1709 0 +4.24(+0.25%)
Jul 05, 2011 1669 1715 1695 1705 0 -6.79(-0.40%)
Jul 01, 2011 1711 1711 1711 0 +18.88(+1.12%)
Jun 30, 2011 1648 1700 1677 1692 0 +16.80(+1.00%)
Jun 29, 2011 1642 1683 1664 1676 0 +5.37(+0.32%)
Jun 28, 2011 1614 1676 1642 1670 0 +11.89(+0.72%)
Jun 27, 2011 1606 1666 1632 1658 0 +27.18(+1.67%)
Jun 24, 2011 1597 1658 1605 1631 0 -13.52(-0.82%)
Jun 23, 2011 1604 1649 1615 1645 0 -4.72(-0.29%)
Jun 22, 2011 1610 1665 1643 1649 0 -13.97(-0.84%)
Jun 21, 2011 1612 1675 1645 1663 0 +14.80(+0.90%)
Jun 20, 2011 1616 1653 1642 1649 0 +9.53(+0.58%)
Jun 17, 2011 1608 1658 1631 1639 0 +3.82(+0.23%)
Jun 16, 2011 1585 1644 1616 1635 0 -5.63(-0.34%)
Jun 15, 2011 1618 1661 1632 1641 0 -18.29(-1.10%)
Jun 14, 2011 1614 1666 1648 1659 0 +19.10(+1.16%)
Jun 13, 2011 1598 1652 1631 1640 0 +7.07(+0.43%)
Jun 10, 2011 1605 1652 1622 1633 0 -29.53(-1.78%)
Jun 09, 2011 1609 1673 1647 1663 0 +18.83(+1.15%)
Jun 08, 2011 1602 1658 1635 1644 0 -2.32(-0.14%)
Jun 07, 2011 1609 1658 1639 1646 0 +6.21(+0.38%)
Jun 06, 2011 1618 1662 1636 1640 0 -7.18(-0.44%)
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.