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, 2016 1295 1299 1285 1291 0 +0.98(+0.08%)
May 27, 2016 1290 1290 1290 1290 0 +4.93(+0.38%)
May 26, 2016 1288 1293 1281 1285 0 +1.95(+0.15%)
May 25, 2016 1287 1293 1279 1283 0 +7.18(+0.56%)
May 24, 2016 1268 1277 1264 1275 0 +14.13(+1.12%)
May 23, 2016 1268 1272 1258 1261 0 -3.67(-0.29%)
May 20, 2016 1264 1272 1258 1265 0 +12.45(+0.99%)
May 19, 2016 1250 1261 1242 1253 0 +0.04(+0.00%)
May 18, 2016 1250 1261 1242 1253 0 +2.51(+0.20%)
May 17, 2016 1259 1268 1245 1250 0 -17.34(-1.37%)
May 16, 2016 1254 1272 1250 1267 0 +13.21(+1.05%)
May 13, 2016 1258 1265 1249 1254 0 -9.31(-0.74%)
May 12, 2016 1281 1283 1255 1263 0 -11.17(-0.88%)
May 11, 2016 1281 1290 1274 1275 0 -12.10(-0.94%)
May 10, 2016 1283 1289 1274 1287 0 -3.93(-0.30%)
May 09, 2016 1284 1299 1281 1291 0 +12.97(+1.02%)
May 06, 2016 1271 1281 1264 1278 0 +3.91(+0.31%)
May 05, 2016 1264 1283 1258 1274 0 +11.23(+0.89%)
May 04, 2016 1272 1277 1260 1263 0 -17.54(-1.37%)
May 03, 2016 1272 1287 1268 1280 0 -7.98(-0.62%)
May 02, 2016 1292 1298 1278 1288 0 +4.38(+0.34%)
Apr 29, 2016 1286 1294 1271 1284 0 -11.12(-0.86%)
Apr 28, 2016 1293 1308 1287 1295 0 -12.08(-0.92%)
Apr 27, 2016 1301 1312 1289 1307 0 +13.93(+1.08%)
Apr 26, 2016 1291 1298 1284 1293 0 -1.56(-0.12%)
Apr 25, 2016 1293 1304 1285 1295 0 -3.82(-0.29%)
Apr 22, 2016 1296 1303 1289 1298 0 +4.95(+0.38%)
Apr 21, 2016 1291 1305 1284 1293 0 -2.61(-0.20%)
Apr 20, 2016 1294 1302 1283 1296 0 -2.57(-0.20%)
Apr 19, 2016 1300 1305 1290 1299 0 +7.13(+0.55%)
Apr 18, 2016 1279 1294 1277 1291 0 +12.29(+0.96%)
Apr 15, 2016 1276 1284 1268 1279 0 +1.43(+0.11%)
Apr 14, 2016 1277 1284 1269 1278 0 +4.61(+0.36%)
Apr 13, 2016 1265 1277 1261 1273 0 +1.38(+0.11%)
Apr 12, 2016 1260 1277 1255 1272 0 +14.52(+1.15%)
Apr 11, 2016 1267 1272 1253 1257 0 -6.56(-0.52%)
Apr 08, 2016 1269 1275 1258 1264 0 +1.79(+0.14%)
Apr 07, 2016 1264 1274 1255 1262 0 -8.88(-0.70%)
Apr 06, 2016 1249 1273 1248 1271 0 +29.14(+2.35%)
Apr 05, 2016 1252 1255 1237 1242 0 -20.09(-1.59%)
Apr 04, 2016 1276 1279 1258 1262 0 -0.85(-0.07%)
Apr 01, 2016 1248 1265 1240 1263 0 +0.51(+0.04%)
Mar 31, 2016 1266 1276 1257 1262 0 +1.41(+0.11%)
Mar 30, 2016 1259 1266 1251 1261 0 +7.60(+0.61%)
Mar 29, 2016 1229 1255 1224 1253 0 +25.03(+2.04%)
Mar 28, 2016 1227 1235 1220 1228 0 +3.78(+0.31%)
Mar 24, 2016 1224 1224 1224 1224 0 -11.06(-0.90%)
Mar 23, 2016 1239 1245 1229 1235 0 +0.19(+0.02%)
Mar 22, 2016 1223 1241 1219 1235 0 +3.47(+0.28%)
Mar 21, 2016 1232 1240 1224 1232 0 -1.44(-0.12%)
Mar 18, 2016 1216 1242 1213 1233 0 +12.40(+1.02%)
Mar 17, 2016 1222 1228 1206 1221 0 -0.86(-0.07%)
Mar 16, 2016 1205 1229 1202 1222 0 +5.73(+0.47%)
Mar 15, 2016 1226 1230 1209 1216 0 -15.47(-1.26%)
Mar 14, 2016 1236 1247 1226 1231 0 +3.18(+0.26%)
Mar 11, 2016 1214 1232 1208 1228 0 +28.16(+2.35%)
Mar 10, 2016 1219 1232 1191 1200 0 -7.30(-0.60%)
Mar 09, 2016 1213 1217 1200 1207 0 +0.48(+0.04%)
Mar 08, 2016 1217 1222 1204 1207 0 -8.37(-0.69%)
Mar 07, 2016 1207 1220 1197 1215 0 +2.00(+0.16%)
Mar 04, 2016 1215 1224 1205 1213 0 -6.10(-0.50%)
Mar 03, 2016 1196 1224 1195 1219 0 +4.62(+0.38%)
Mar 02, 2016 1208 1220 1198 1215 0 -8.11(-0.66%)
Mar 01, 2016 1210 1227 1201 1223 0 +29.36(+2.46%)
Feb 29, 2016 1200 1208 1192 1193 0 -17.55(-1.45%)
Feb 26, 2016 1205 1218 1196 1211 0 +8.10(+0.67%)
Feb 25, 2016 1201 1209 1187 1203 0 +31.19(+2.66%)
Feb 24, 2016 1165 1175 1149 1172 0 -13.26(-1.12%)
Feb 23, 2016 1187 1194 1174 1185 0 -11.18(-0.93%)
Feb 22, 2016 1184 1201 1182 1196 0 +13.05(+1.10%)
Feb 19, 2016 1178 1189 1169 1183 0 -3.34(-0.28%)
Feb 18, 2016 1186 1202 1176 1186 0 +2.15(+0.18%)
Feb 17, 2016 1173 1189 1166 1184 0 +18.85(+1.62%)
Feb 16, 2016 1162 1172 1149 1165 0 +11.09(+0.96%)
Feb 12, 2016 1154 1154 1154 1154 0 -1.88(-0.16%)
Feb 11, 2016 1159 1178 1143 1156 0 -22.83(-1.94%)
Feb 10, 2016 1173 1195 1164 1179 0 +20.89(+1.80%)
Feb 09, 2016 1133 1169 1130 1158 0 +8.66(+0.75%)
Feb 08, 2016 1147 1161 1131 1150 0 -19.92(-1.70%)
Feb 05, 2016 1190 1203 1163 1169 0 -37.62(-3.12%)
Feb 04, 2016 1195 1218 1188 1207 0 -29.04(-2.35%)
Feb 03, 2016 1239 1248 1207 1236 0 -2.05(-0.17%)
Feb 02, 2016 1247 1250 1230 1238 0 -17.20(-1.37%)
Feb 01, 2016 1240 1259 1235 1255 0 +14.06(+1.13%)
Jan 29, 2016 1206 1242 1203 1241 0 +38.95(+3.24%)
Jan 28, 2016 1223 1229 1193 1202 0 -18.16(-1.49%)
Jan 27, 2016 1227 1240 1212 1220 0 +14.06(+1.17%)
Jan 26, 2016 1192 1209 1187 1206 0 +13.33(+1.12%)
Jan 25, 2016 1200 1209 1190 1193 0 +5.32(+0.45%)
Jan 22, 2016 1176 1193 1171 1188 0 +25.77(+2.22%)
Jan 21, 2016 1163 1176 1146 1162 0 +6.21(+0.54%)
Jan 20, 2016 1143 1164 1121 1156 0 -4.40(-0.38%)
Jan 19, 2016 1168 1175 1148 1160 0 +6.32(+0.55%)
Jan 15, 2016 1154 1154 1154 1154 0 -23.05(-1.96%)
Jan 14, 2016 1164 1186 1156 1177 0 +10.52(+0.90%)
Jan 13, 2016 1192 1200 1161 1166 0 -33.01(-2.75%)
Jan 12, 2016 1200 1213 1185 1199 0 +7.07(+0.59%)
Jan 11, 2016 1205 1213 1184 1192 0 -12.80(-1.06%)
Jan 08, 2016 1212 1221 1201 1205 0 -0.76(-0.06%)
Jan 07, 2016 1205 1220 1201 1206 0 -17.52(-1.43%)
Jan 06, 2016 1217 1234 1212 1223 0 -2.33(-0.19%)
Jan 05, 2016 1216 1235 1212 1226 0 +16.66(+1.38%)
Jan 04, 2016 1201 1212 1187 1209 0 -15.78(-1.29%)
Dec 31, 2015 1225 1225 1225 1225 0 -9.95(-0.81%)
Dec 30, 2015 1246 1249 1233 1235 0 -15.19(-1.22%)
Dec 29, 2015 1243 1254 1240 1250 0 +12.11(+0.98%)
Dec 28, 2015 1238 1242 1230 1238 0 -0.95(-0.08%)
Dec 24, 2015 1239 1239 1239 1239 0 +0.27(+0.02%)
Dec 23, 2015 1222 1242 1219 1239 0 +21.59(+1.77%)
Dec 22, 2015 1215 1222 1204 1217 0 +2.65(+0.22%)
Dec 21, 2015 1215 1227 1200 1214 0 +6.87(+0.57%)
Dec 18, 2015 1217 1223 1206 1207 0 -20.25(-1.65%)
Dec 17, 2015 1227 1237 1222 1228 0 +9.34(+0.77%)
Dec 16, 2015 1217 1226 1204 1218 0 +9.88(+0.82%)
Dec 15, 2015 1203 1219 1197 1208 0 +12.69(+1.06%)
Dec 14, 2015 1206 1219 1185 1196 0 -16.68(-1.38%)
Dec 11, 2015 1220 1228 1208 1212 0 -15.68(-1.28%)
Dec 10, 2015 1227 1236 1223 1228 0 +7.74(+0.63%)
Dec 09, 2015 1224 1239 1217 1220 0 -8.51(-0.69%)
Dec 08, 2015 1227 1237 1219 1229 0 -4.40(-0.36%)
Dec 07, 2015 1232 1244 1221 1233 0 +4.50(+0.37%)
Dec 04, 2015 1219 1234 1215 1229 0 +11.27(+0.93%)
Dec 03, 2015 1231 1241 1212 1218 0 -14.57(-1.18%)
Dec 02, 2015 1242 1247 1229 1232 0 -11.88(-0.95%)
Dec 01, 2015 1242 1248 1235 1244 0 +10.80(+0.88%)
Nov 30, 2015 1251 1255 1232 1233 0 -21.37(-1.70%)
Nov 27, 2015 1250 1261 1245 1255 0 +11.69(+0.94%)
Nov 25, 2015 1243 1243 1243 1243 0 +5.81(+0.47%)
Nov 24, 2015 1234 1243 1224 1237 0 -15.64(-1.25%)
Nov 23, 2015 1253 1256 1248 1253 0 +1.66(+0.13%)
Nov 20, 2015 1251 1260 1242 1251 0 +1.68(+0.13%)
Nov 19, 2015 1255 1257 1240 1249 0 -8.01(-0.64%)
Nov 18, 2015 1250 1260 1243 1257 0 +5.89(+0.47%)
Nov 17, 2015 1251 1261 1244 1252 0 +4.23(+0.34%)
Nov 16, 2015 1238 1250 1232 1247 0 +3.79(+0.30%)
Nov 13, 2015 1236 1254 1231 1243 0 -4.67(-0.37%)
Nov 12, 2015 1264 1267 1247 1248 0 -25.88(-2.03%)
Nov 11, 2015 1282 1295 1270 1274 0 -1.07(-0.08%)
Nov 10, 2015 1271 1280 1267 1275 0 +1.36(+0.11%)
Nov 09, 2015 1289 1292 1268 1274 0 -30.75(-2.36%)
Nov 06, 2015 1303 1309 1292 1304 0 +0.76(+0.06%)
Nov 05, 2015 1297 1310 1285 1304 0 +13.13(+1.02%)
Nov 04, 2015 1276 1309 1262 1291 0 -17.89(-1.37%)
Nov 03, 2015 1310 1321 1301 1308 0 -11.16(-0.85%)
Nov 02, 2015 1314 1324 1308 1320 0 +19.61(+1.51%)
Oct 30, 2015 1303 1314 1296 1300 0 -0.28(-0.02%)
Oct 29, 2015 1294 1312 1279 1300 0 +7.30(+0.56%)
Oct 28, 2015 1284 1300 1267 1293 0 +15.89(+1.24%)
Oct 27, 2015 1279 1289 1268 1277 0 -3.51(-0.27%)
Oct 26, 2015 1283 1293 1270 1281 0 -2.29(-0.18%)
Oct 23, 2015 1274 1291 1270 1283 0 +23.12(+1.84%)
Oct 22, 2015 1287 1293 1246 1260 0 -30.05(-2.33%)
Oct 21, 2015 1299 1303 1276 1290 0 -1.91(-0.15%)
Oct 20, 2015 1291 1301 1281 1292 0 +1.90(+0.15%)
Oct 19, 2015 1289 1296 1281 1290 0 +3.27(+0.25%)
Oct 16, 2015 1276 1291 1272 1287 0 +12.88(+1.01%)
Oct 15, 2015 1256 1276 1249 1274 0 +27.72(+2.22%)
Oct 14, 2015 1251 1259 1241 1246 0 -3.71(-0.30%)
Oct 13, 2015 1253 1264 1247 1250 0 -11.08(-0.88%)
Oct 12, 2015 1251 1265 1247 1261 0 +5.50(+0.44%)
Oct 09, 2015 1253 1261 1245 1255 0 +5.41(+0.43%)
Oct 08, 2015 1244 1255 1232 1250 0 +11.36(+0.92%)
Oct 07, 2015 1229 1242 1220 1239 0 +12.35(+1.01%)
Oct 06, 2015 1236 1241 1218 1226 0 -8.99(-0.73%)
Oct 05, 2015 1235 1241 1224 1235 0 +15.28(+1.25%)
Oct 02, 2015 1202 1223 1187 1220 0 +14.68(+1.22%)
Oct 01, 2015 1208 1214 1194 1205 0 -5.08(-0.42%)
Sep 30, 2015 1212 1222 1193 1210 0 +11.90(+0.99%)
Sep 29, 2015 1196 1208 1183 1198 0 -10.66(-0.88%)
Sep 28, 2015 1235 1236 1199 1209 0 -23.84(-1.93%)
Sep 25, 2015 1260 1266 1228 1233 0 -14.26(-1.14%)
Sep 24, 2015 1254 1258 1238 1247 0 -15.97(-1.26%)
Sep 23, 2015 1261 1273 1254 1263 0 +6.78(+0.54%)
Sep 22, 2015 1259 1265 1249 1256 0 -21.43(-1.68%)
Sep 21, 2015 1282 1290 1269 1278 0 +14.23(+1.13%)
Sep 18, 2015 1265 1278 1258 1264 0 -22.72(-1.77%)
Sep 17, 2015 1279 1296 1275 1286 0 +10.11(+0.79%)
Sep 16, 2015 1274 1282 1268 1276 0 +9.28(+0.73%)
Sep 15, 2015 1261 1271 1257 1267 0 +9.63(+0.77%)
Sep 14, 2015 1260 1267 1253 1257 0 -0.63(-0.05%)
Sep 11, 2015 1248 1260 1243 1258 0 +6.43(+0.51%)
Sep 10, 2015 1244 1259 1240 1251 0 +10.10(+0.81%)
Sep 09, 2015 1265 1267 1239 1241 0 -14.38(-1.15%)
Sep 08, 2015 1253 1259 1244 1256 0 +33.66(+2.75%)
Sep 04, 2015 1222 1222 1222 1222 0 -9.32(-0.76%)
Sep 03, 2015 1239 1246 1226 1231 0 +9.63(+0.79%)
Sep 02, 2015 1216 1223 1206 1222 0 +10.33(+0.85%)
Sep 01, 2015 1219 1228 1207 1211 0 -26.42(-2.13%)
Aug 31, 2015 1243 1257 1234 1238 0 -7.64(-0.61%)
Aug 28, 2015 1248 1253 1237 1245 0 -8.54(-0.68%)
Aug 27, 2015 1245 1261 1235 1254 0 +16.05(+1.30%)
Aug 26, 2015 1226 1240 1209 1238 0 +21.15(+1.74%)
Aug 25, 2015 1239 1245 1213 1217 0 +2.57(+0.21%)
Aug 24, 2015 1218 1247 1184 1214 0 -28.62(-2.30%)
Aug 21, 2015 1270 1277 1239 1243 0 -38.66(-3.02%)
Aug 20, 2015 1300 1305 1280 1282 0 -32.33(-2.46%)
Aug 19, 2015 1311 1319 1300 1314 0 -0.31(-0.02%)
Aug 18, 2015 1318 1323 1312 1314 0 -2.70(-0.21%)
Aug 17, 2015 1304 1318 1298 1317 0 -0.21(-0.02%)
Aug 14, 2015 1312 1321 1307 1317 0 +8.52(+0.65%)
Aug 13, 2015 1309 1317 1302 1309 0 -4.24(-0.32%)
Aug 12, 2015 1311 1318 1299 1313 0 -5.77(-0.44%)
Aug 11, 2015 1321 1326 1311 1319 0 -12.33(-0.93%)
Aug 10, 2015 1329 1340 1323 1331 0 +2.73(+0.21%)
Aug 07, 2015 1320 1334 1309 1328 0 -4.92(-0.37%)
Aug 06, 2015 1335 1341 1321 1333 0 -1.63(-0.12%)
Aug 05, 2015 1329 1344 1323 1335 0 -0.80(-0.06%)
Aug 04, 2015 1333 1344 1327 1336 0 +11.68(+0.88%)
Aug 03, 2015 1321 1331 1312 1324 0 +19.66(+1.51%)
Jul 31, 2015 1299 1315 1291 1304 0 +9.16(+0.71%)
Jul 30, 2015 1287 1304 1268 1295 0 -31.21(-2.35%)
Jul 29, 2015 1326 1333 1317 1326 0 +0.36(+0.03%)
Jul 28, 2015 1318 1330 1307 1326 0 +7.59(+0.58%)
Jul 27, 2015 1324 1327 1310 1318 0 -7.97(-0.60%)
Jul 24, 2015 1338 1342 1322 1326 0 -10.32(-0.77%)
Jul 23, 2015 1340 1350 1331 1337 0 -1.88(-0.14%)
Jul 22, 2015 1332 1342 1327 1338 0 +6.66(+0.50%)
Jul 21, 2015 1336 1340 1325 1332 0 -5.53(-0.41%)
Jul 20, 2015 1341 1346 1334 1337 0 +4.67(+0.35%)
Jul 17, 2015 1334 1338 1326 1333 0 +0.05(+0.00%)
Jul 16, 2015 1331 1339 1326 1333 0 +9.22(+0.70%)
Jul 15, 2015 1333 1337 1320 1323 0 -4.47(-0.34%)
Jul 14, 2015 1322 1331 1317 1328 0 +11.84(+0.90%)
Jul 13, 2015 1317 1323 1309 1316 0 +1.58(+0.12%)
Jul 10, 2015 1313 1319 1306 1314 0 +28.92(+2.25%)
Jul 09, 2015 1294 1300 1284 1286 0 +8.64(+0.68%)
Jul 08, 2015 1285 1290 1272 1277 0 -13.77(-1.07%)
Jul 07, 2015 1286 1295 1267 1291 0 +3.96(+0.31%)
Jul 06, 2015 1278 1295 1275 1287 0 -7.81(-0.60%)
Jul 02, 2015 1294 1294 1294 1294 0 -0.98(-0.08%)
Jul 01, 2015 1297 1305 1288 1295 0 +0.52(+0.04%)
Jun 30, 2015 1305 1308 1289 1295 0 -3.94(-0.30%)
Jun 29, 2015 1311 1323 1296 1299 0 -28.33(-2.13%)
Jun 26, 2015 1329 1337 1320 1327 0 -5.31(-0.40%)
Jun 25, 2015 1326 1339 1317 1333 0 +9.19(+0.69%)
Jun 24, 2015 1328 1336 1316 1323 0 -6.67(-0.50%)
Jun 23, 2015 1333 1339 1326 1330 0 -2.71(-0.20%)
Jun 22, 2015 1343 1349 1329 1333 0 +6.95(+0.52%)
Jun 19, 2015 1316 1330 1309 1326 0 -1.93(-0.15%)
Jun 18, 2015 1314 1336 1310 1328 0 +18.48(+1.41%)
Jun 17, 2015 1311 1317 1301 1309 0 -3.69(-0.28%)
Jun 16, 2015 1303 1319 1301 1313 0 +5.61(+0.43%)
Jun 15, 2015 1298 1311 1293 1307 0 -2.08(-0.16%)
Jun 12, 2015 1308 1318 1302 1309 0 -12.65(-0.96%)
Jun 11, 2015 1316 1329 1306 1322 0 +11.78(+0.90%)
Jun 10, 2015 1307 1317 1299 1310 0 +9.36(+0.72%)
Jun 09, 2015 1302 1310 1294 1301 0 -9.04(-0.69%)
Jun 08, 2015 1309 1318 1302 1310 0 -4.42(-0.34%)
Jun 05, 2015 1310 1318 1301 1314 0 -10.21(-0.77%)
Jun 04, 2015 1333 1343 1320 1325 0 -13.10(-0.98%)
Jun 03, 2015 1331 1343 1324 1338 0 +17.81(+1.35%)
Jun 02, 2015 1314 1325 1308 1320 0 +4.38(+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.