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 29, 2015 1327 1333 1310 1319 0 -10.08(-0.76%)
May 28, 2015 1326 1333 1320 1329 0 +13.75(+1.05%)
May 27, 2015 1309 1320 1303 1316 0 +5.10(+0.39%)
May 26, 2015 1319 1323 1304 1310 0 -19.95(-1.50%)
May 22, 2015 1330 1330 1330 1330 0 -3.21(-0.24%)
May 21, 2015 1332 1339 1327 1334 0 +1.36(+0.10%)
May 20, 2015 1326 1337 1321 1332 0 +1.08(+0.08%)
May 19, 2015 1329 1338 1323 1331 0 +2.08(+0.16%)
May 18, 2015 1315 1334 1310 1329 0 +17.34(+1.32%)
May 15, 2015 1313 1319 1304 1312 0 -4.10(-0.31%)
May 14, 2015 1303 1318 1298 1316 0 +20.17(+1.56%)
May 13, 2015 1304 1311 1289 1296 0 -0.34(-0.03%)
May 12, 2015 1300 1308 1292 1296 0 -8.21(-0.63%)
May 11, 2015 1304 1313 1297 1304 0 -4.01(-0.31%)
May 08, 2015 1308 1320 1303 1308 0 +11.35(+0.88%)
May 07, 2015 1290 1303 1287 1297 0 +5.49(+0.43%)
May 06, 2015 1298 1303 1285 1291 0 +1.62(+0.13%)
May 05, 2015 1298 1314 1281 1290 0 -26.94(-2.05%)
May 04, 2015 1314 1325 1309 1317 0 +11.73(+0.90%)
May 01, 2015 1308 1314 1294 1305 0 +6.07(+0.47%)
Apr 30, 2015 1318 1326 1293 1299 0 -20.52(-1.56%)
Apr 29, 2015 1335 1338 1307 1319 0 -16.53(-1.24%)
Apr 28, 2015 1332 1341 1314 1336 0 -10.97(-0.81%)
Apr 27, 2015 1358 1363 1343 1347 0 +2.90(+0.22%)
Apr 24, 2015 1338 1350 1331 1344 0 +9.86(+0.74%)
Apr 23, 2015 1328 1338 1319 1334 0 +0.95(+0.07%)
Apr 22, 2015 1332 1338 1320 1333 0 -4.64(-0.35%)
Apr 21, 2015 1333 1344 1328 1338 0 +12.97(+0.98%)
Apr 20, 2015 1327 1332 1317 1325 0 +13.58(+1.04%)
Apr 17, 2015 1317 1323 1303 1311 0 -22.86(-1.71%)
Apr 16, 2015 1331 1340 1327 1334 0 +2.25(+0.17%)
Apr 15, 2015 1336 1343 1324 1332 0 -0.45(-0.03%)
Apr 14, 2015 1335 1341 1328 1332 0 +5.56(+0.42%)
Apr 13, 2015 1328 1340 1324 1327 0 -7.09(-0.53%)
Apr 10, 2015 1326 1341 1322 1334 0 +16.73(+1.27%)
Apr 09, 2015 1320 1327 1310 1317 0 +4.44(+0.34%)
Apr 08, 2015 1318 1325 1307 1313 0 -4.66(-0.35%)
Apr 07, 2015 1320 1331 1314 1317 0 +1.40(+0.11%)
Apr 06, 2015 1304 1324 1302 1316 0 +11.65(+0.89%)
Apr 02, 2015 1304 1304 1304 1304 0 +11.42(+0.88%)
Apr 01, 2015 1306 1312 1287 1293 0 -6.27(-0.48%)
Mar 31, 2015 1303 1312 1296 1299 0 -10.82(-0.83%)
Mar 30, 2015 1309 1318 1303 1310 0 +5.27(+0.40%)
Mar 27, 2015 1299 1310 1295 1305 0 +11.85(+0.92%)
Mar 26, 2015 1292 1301 1282 1293 0 -8.58(-0.66%)
Mar 25, 2015 1325 1328 1300 1301 0 -20.08(-1.52%)
Mar 24, 2015 1322 1330 1314 1322 0 -0.63(-0.05%)
Mar 23, 2015 1311 1329 1305 1322 0 +9.68(+0.74%)
Mar 20, 2015 1315 1321 1305 1313 0 +13.89(+1.07%)
Mar 19, 2015 1291 1305 1288 1299 0 -6.66(-0.51%)
Mar 18, 2015 1298 1309 1285 1305 0 +4.34(+0.33%)
Mar 17, 2015 1298 1306 1287 1301 0 -7.21(-0.55%)
Mar 16, 2015 1308 1328 1301 1308 0 +17.45(+1.35%)
Mar 13, 2015 1274 1294 1270 1291 0 +8.71(+0.68%)
Mar 12, 2015 1274 1284 1268 1282 0 +16.04(+1.27%)
Mar 11, 2015 1260 1272 1250 1266 0 +9.34(+0.74%)
Mar 10, 2015 1246 1264 1241 1257 0 -7.20(-0.57%)
Mar 09, 2015 1265 1272 1255 1264 0 +3.78(+0.30%)
Mar 06, 2015 1258 1268 1251 1260 0 -6.37(-0.50%)
Mar 05, 2015 1267 1273 1258 1266 0 +4.10(+0.32%)
Mar 04, 2015 1262 1271 1248 1262 0 +1.05(+0.08%)
Mar 03, 2015 1268 1271 1259 1261 0 -3.96(-0.31%)
Mar 02, 2015 1259 1272 1255 1265 0 +9.49(+0.76%)
Feb 27, 2015 1252 1264 1246 1256 0 +11.52(+0.93%)
Feb 26, 2015 1244 1249 1238 1244 0 +13.91(+1.13%)
Feb 25, 2015 1213 1245 1205 1230 0 +33.41(+2.79%)
Feb 24, 2015 1200 1209 1188 1197 0 -2.91(-0.24%)
Feb 23, 2015 1195 1206 1191 1200 0 +6.23(+0.52%)
Feb 20, 2015 1183 1198 1177 1194 0 +3.34(+0.28%)
Feb 19, 2015 1188 1196 1183 1190 0 -2.42(-0.20%)
Feb 18, 2015 1186 1197 1179 1193 0 +3.26(+0.27%)
Feb 17, 2015 1183 1197 1176 1189 0 +2.94(+0.25%)
Feb 13, 2015 1186 1186 1186 1186 0 -24.14(-1.99%)
Feb 12, 2015 1206 1215 1201 1211 0 +10.63(+0.89%)
Feb 11, 2015 1198 1205 1191 1200 0 -0.51(-0.04%)
Feb 10, 2015 1189 1203 1186 1200 0 +13.56(+1.14%)
Feb 09, 2015 1193 1199 1183 1187 0 -6.99(-0.59%)
Feb 06, 2015 1201 1209 1187 1194 0 -17.43(-1.44%)
Feb 05, 2015 1203 1216 1200 1211 0 +13.62(+1.14%)
Feb 04, 2015 1193 1204 1189 1198 0 -3.22(-0.27%)
Feb 03, 2015 1194 1207 1189 1201 0 +4.58(+0.38%)
Feb 02, 2015 1190 1199 1180 1196 0 +5.02(+0.42%)
Jan 30, 2015 1198 1205 1187 1191 0 -14.50(-1.20%)
Jan 29, 2015 1193 1208 1183 1206 0 +15.93(+1.34%)
Jan 28, 2015 1200 1205 1188 1190 0 -4.74(-0.40%)
Jan 27, 2015 1191 1201 1186 1195 0 -1.19(-0.10%)
Jan 26, 2015 1189 1199 1182 1196 0 +9.90(+0.83%)
Jan 23, 2015 1184 1194 1179 1186 0 +5.82(+0.49%)
Jan 22, 2015 1173 1183 1163 1180 0 -1.28(-0.11%)
Jan 21, 2015 1180 1189 1171 1181 0 -8.00(-0.67%)
Jan 20, 2015 1197 1202 1182 1189 0 +3.38(+0.28%)
Jan 16, 2015 1168 1189 1164 1186 0 +16.84(+1.44%)
Jan 15, 2015 1169 1176 1168 1169 0 -8.52(-0.72%)
Jan 14, 2015 1169 1182 1165 1178 0 +8.12(+0.69%)
Jan 13, 2015 1170 1170 1170 1170 0 -1.99(-0.17%)
Jan 12, 2015 1179 1183 1164 1172 0 -4.25(-0.36%)
Jan 09, 2015 1188 1191 1171 1176 0 -7.86(-0.66%)
Jan 08, 2015 1172 1189 1169 1184 0 +27.17(+2.35%)
Jan 07, 2015 1152 1162 1145 1156 0 +3.72(+0.32%)
Jan 06, 2015 1169 1175 1148 1153 0 -12.31(-1.06%)
Jan 05, 2015 1175 1184 1159 1165 0 -8.09(-0.69%)
Jan 02, 2015 1177 1184 1165 1173 0 -10.67(-0.90%)
Dec 31, 2014 1184 1184 1184 1184 0 -7.60(-0.64%)
Dec 30, 2014 1193 1199 1184 1191 0 +0.80(+0.07%)
Dec 29, 2014 1196 1201 1186 1191 0 -2.98(-0.25%)
Dec 26, 2014 1193 1202 1190 1194 0 -1.34(-0.11%)
Dec 24, 2014 1195 1195 1195 1195 0 +3.52(+0.30%)
Dec 23, 2014 1200 1203 1186 1191 0 -9.43(-0.79%)
Dec 22, 2014 1192 1204 1191 1201 0 +14.59(+1.23%)
Dec 19, 2014 1181 1192 1175 1186 0 +6.32(+0.54%)
Dec 18, 2014 1171 1182 1165 1180 0 +12.75(+1.09%)
Dec 17, 2014 1156 1175 1150 1167 0 +8.04(+0.69%)
Dec 16, 2014 1159 1171 1159 1159 0 +8.68(+0.75%)
Dec 15, 2014 1165 1171 1140 1150 0 -5.37(-0.46%)
Dec 12, 2014 1167 1175 1153 1156 0 -17.59(-1.50%)
Dec 11, 2014 1174 1181 1168 1173 0 +10.36(+0.89%)
Dec 10, 2014 1175 1181 1162 1163 0 -13.52(-1.15%)
Dec 09, 2014 1173 1182 1164 1177 0 -1.47(-0.12%)
Dec 08, 2014 1180 1191 1175 1178 0 +1.28(+0.11%)
Dec 05, 2014 1172 1181 1168 1177 0 +1.26(+0.11%)
Dec 04, 2014 1181 1186 1173 1176 0 -3.10(-0.26%)
Dec 03, 2014 1176 1185 1172 1179 0 +3.08(+0.26%)
Dec 02, 2014 1180 1185 1172 1176 0 -8.04(-0.68%)
Dec 01, 2014 1190 1194 1179 1184 0 +0.42(+0.04%)
Nov 28, 2014 1179 1189 1176 1183 0 +1.59(+0.13%)
Nov 26, 2014 1182 1182 1182 1182 0 +10.91(+0.93%)
Nov 25, 2014 1167 1175 1161 1171 0 +7.27(+0.62%)
Nov 24, 2014 1155 1167 1152 1163 0 +12.15(+1.06%)
Nov 21, 2014 1165 1168 1149 1151 0 -9.18(-0.79%)
Nov 20, 2014 1155 1164 1150 1160 0 +5.86(+0.51%)
Nov 19, 2014 1160 1162 1149 1155 0 -8.10(-0.70%)
Nov 18, 2014 1160 1169 1156 1163 0 +9.02(+0.78%)
Nov 17, 2014 1153 1163 1144 1154 0 -0.95(-0.08%)
Nov 14, 2014 1160 1168 1149 1155 0 -8.96(-0.77%)
Nov 13, 2014 1161 1170 1156 1164 0 +4.02(+0.35%)
Nov 12, 2014 1154 1164 1147 1160 0 +0.83(+0.07%)
Nov 11, 2014 1152 1162 1148 1159 0 +7.94(+0.69%)
Nov 10, 2014 1148 1155 1138 1151 0 +12.68(+1.11%)
Nov 07, 2014 1139 1149 1120 1138 0 -34.45(-2.94%)
Nov 06, 2014 1171 1180 1163 1173 0 -3.69(-0.31%)
Nov 05, 2014 1183 1186 1172 1176 0 -0.55(-0.05%)
Nov 04, 2014 1175 1183 1168 1177 0 -2.23(-0.19%)
Nov 03, 2014 1182 1186 1171 1179 0 -2.94(-0.25%)
Oct 31, 2014 1184 1189 1174 1182 0 +6.14(+0.52%)
Oct 30, 2014 1153 1182 1149 1176 0 +19.59(+1.69%)
Oct 28, 2014 1147 1158 1141 1156 0 +10.09(+0.88%)
Oct 27, 2014 1144 1150 1140 1146 0 +1.39(+0.12%)
Oct 24, 2014 1140 1148 1135 1145 0 +12.80(+1.13%)
Oct 23, 2014 1125 1138 1119 1132 0 +10.88(+0.97%)
Oct 21, 2014 1105 1123 1101 1121 0 +17.61(+1.60%)
Oct 20, 2014 1093 1105 1089 1103 0 +7.59(+0.69%)
Oct 17, 2014 1091 1106 1083 1096 0 +23.11(+2.15%)
Oct 16, 2014 1059 1081 1057 1073 0 -5.44(-0.50%)
Oct 15, 2014 1072 1087 1058 1078 0 -2.75(-0.25%)
Oct 14, 2014 1087 1094 1078 1081 0 -8.27(-0.76%)
Oct 13, 2014 1088 1103 1084 1089 0 -0.95(-0.09%)
Oct 10, 2014 1096 1106 1088 1090 0 -7.78(-0.71%)
Oct 09, 2014 1112 1118 1095 1098 0 -18.64(-1.67%)
Oct 08, 2014 1100 1119 1093 1117 0 +19.76(+1.80%)
Oct 07, 2014 1102 1108 1095 1097 0 -9.12(-0.82%)
Oct 06, 2014 1113 1116 1100 1106 0 -9.19(-0.82%)
Oct 03, 2014 1112 1124 1106 1115 0 +3.46(+0.31%)
Oct 02, 2014 1107 1117 1097 1112 0 +9.08(+0.82%)
Oct 01, 2014 1112 1116 1098 1103 0 -4.70(-0.42%)
Sep 30, 2014 1110 1116 1103 1107 0 +2.60(+0.24%)
Sep 29, 2014 1096 1109 1095 1105 0 +3.44(+0.31%)
Sep 26, 2014 1106 1109 1097 1101 0 -5.33(-0.48%)
Sep 25, 2014 1117 1120 1103 1107 0 -17.85(-1.59%)
Sep 19, 2014 1128 1132 1121 1124 0 -2.13(-0.19%)
Sep 18, 2014 1118 1130 1115 1127 0 +9.58(+0.86%)
Sep 17, 2014 1121 1127 1109 1117 0 -6.02(-0.54%)
Sep 16, 2014 1118 1128 1114 1123 0 -3.86(-0.34%)
Sep 15, 2014 1132 1135 1124 1127 0 -2.17(-0.19%)
Sep 12, 2014 1134 1135 1124 1129 0 -6.31(-0.56%)
Sep 11, 2014 1133 1139 1129 1135 0 +15.32(+1.37%)
Sep 10, 2014 1120 1125 1116 1120 0 -1.62(-0.14%)
Sep 09, 2014 1122 1131 1118 1122 0 +1.61(+0.14%)
Sep 08, 2014 1115 1124 1112 1120 0 +6.17(+0.55%)
Sep 05, 2014 1109 1117 1106 1114 0 +3.55(+0.32%)
Sep 04, 2014 1118 1122 1106 1110 0 -11.51(-1.03%)
Sep 03, 2014 1126 1130 1119 1122 0 +2.70(+0.24%)
Sep 02, 2014 1121 1126 1115 1119 0 +0.04(+0.00%)
Aug 29, 2014 1119 1119 1119 0 +4.71(+0.42%)
Aug 28, 2014 1115 1121 1111 1114 0 -2.20(-0.20%)
Aug 27, 2014 1114 1122 1112 1117 0 -0.30(-0.03%)
Aug 26, 2014 1112 1119 1110 1117 0 +6.78(+0.61%)
Aug 25, 2014 1107 1115 1104 1110 0 +3.00(+0.27%)
Aug 22, 2014 1111 1114 1102 1107 0 -2.82(-0.25%)
Aug 21, 2014 1105 1114 1103 1110 0 +6.43(+0.58%)
Aug 20, 2014 1102 1110 1097 1103 0 -6.39(-0.58%)
Aug 19, 2014 1107 1112 1105 1110 0 -0.36(-0.03%)
Aug 18, 2014 1101 1113 1097 1110 0 +17.85(+1.63%)
Aug 15, 2014 1104 1107 1084 1092 0 -11.16(-1.01%)
Aug 14, 2014 1097 1106 1095 1104 0 +5.58(+0.51%)
Aug 13, 2014 1096 1102 1092 1098 0 +7.70(+0.71%)
Aug 12, 2014 1089 1095 1085 1090 0 -4.01(-0.37%)
Aug 11, 2014 1097 1102 1091 1094 0 +1.43(+0.13%)
Aug 08, 2014 1092 1099 1083 1093 0 -5.94(-0.54%)
Aug 07, 2014 1100 1107 1093 1099 0 -5.42(-0.49%)
Aug 06, 2014 1099 1112 1096 1104 0 +6.20(+0.56%)
Aug 05, 2014 1094 1108 1090 1098 0 +8.11(+0.74%)
Aug 04, 2014 1088 1097 1077 1090 0 -0.78(-0.07%)
Aug 01, 2014 1093 1103 1083 1091 0 -7.04(-0.64%)
Jul 31, 2014 1106 1113 1092 1098 0 +18.15(+1.68%)
Jul 23, 2014 1081 1084 1075 1080 0 -0.92(-0.09%)
Jul 22, 2014 1074 1085 1071 1080 0 +4.20(+0.39%)
Jul 21, 2014 1086 1089 1070 1076 0 -20.20(-1.84%)
Jul 18, 2014 1092 1100 1088 1096 0 -0.81(-0.07%)
Jul 17, 2014 1101 1115 1095 1097 0 -5.72(-0.52%)
Jul 16, 2014 1100 1108 1095 1103 0 +16.89(+1.56%)
Jul 15, 2014 1087 1095 1082 1086 0 -1.12(-0.10%)
Jul 14, 2014 1088 1094 1084 1087 0 +0.30(+0.03%)
Jul 11, 2014 1085 1091 1080 1087 0 +0.63(+0.06%)
Jul 10, 2014 1082 1090 1078 1086 0 -5.41(-0.50%)
Jul 09, 2014 1089 1094 1083 1092 0 +3.44(+0.32%)
Jul 08, 2014 1093 1097 1085 1088 0 -7.69(-0.70%)
Jul 07, 2014 1096 1104 1091 1096 0 +2.68(+0.25%)
Jul 03, 2014 1093 1093 1093 0 +0.06(+0.01%)
Jul 02, 2014 1089 1097 1083 1093 0 +6.43(+0.59%)
Jul 01, 2014 1082 1091 1079 1087 0 +3.70(+0.34%)
Jun 30, 2014 1087 1093 1078 1083 0 -8.23(-0.75%)
Jun 27, 2014 1077 1097 1075 1091 0 +17.97(+1.67%)
Jun 26, 2014 1074 1077 1066 1073 0 +9.63(+0.91%)
Jun 25, 2014 1061 1069 1055 1064 0 +5.93(+0.56%)
Jun 24, 2014 1062 1068 1055 1058 0 -3.21(-0.30%)
Jun 23, 2014 1061 1065 1056 1061 0 -2.43(-0.23%)
Jun 20, 2014 1060 1067 1055 1063 0 +2.49(+0.23%)
Jun 19, 2014 1055 1064 1051 1061 0 +7.34(+0.70%)
Jun 18, 2014 1053 1058 1047 1054 0 -3.84(-0.36%)
Jun 17, 2014 1057 1065 1052 1057 0 +0.35(+0.03%)
Jun 16, 2014 1057 1063 1052 1057 0 +1.43(+0.14%)
Jun 13, 2014 1054 1058 1049 1056 0 +0.52(+0.05%)
Jun 12, 2014 1056 1060 1051 1055 0 -2.78(-0.26%)
Jun 11, 2014 1062 1065 1054 1058 0 -7.65(-0.72%)
Jun 10, 2014 1063 1068 1057 1066 0 -5.54(-0.52%)
Jun 06, 2014 1068 1076 1063 1071 0 -0.10(-0.01%)
Jun 05, 2014 1063 1075 1060 1071 0 +5.19(+0.49%)
Jun 04, 2014 1061 1071 1059 1066 0 +2.85(+0.27%)
Jun 03, 2014 1058 1067 1055 1063 0 +3.50(+0.33%)
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.