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, 2018 1350 1354 1332 1338 0 -25.37(-1.86%)
May 30, 2018 1357 1369 1345 1363 0 +25.62(+1.92%)
May 29, 2018 1345 1349 1328 1337 0 -17.20(-1.27%)
May 25, 2018 1354 1354 1354 1354 0 +0.71(+0.05%)
May 24, 2018 1359 1362 1346 1354 0 -3.85(-0.28%)
May 23, 2018 1347 1359 1344 1358 0 -2.18(-0.16%)
May 22, 2018 1362 1369 1355 1360 0 -7.21(-0.53%)
May 21, 2018 1374 1378 1364 1367 0 -7.31(-0.53%)
May 18, 2018 1374 1380 1367 1374 0 -3.38(-0.25%)
May 17, 2018 1368 1385 1365 1378 0 +24.12(+1.78%)
May 16, 2018 1345 1357 1342 1354 0 +5.64(+0.42%)
May 15, 2018 1345 1351 1338 1348 0 -7.03(-0.52%)
May 14, 2018 1357 1361 1349 1355 0 +8.73(+0.65%)
May 11, 2018 1343 1354 1334 1346 0 +2.01(+0.15%)
May 10, 2018 1339 1351 1334 1344 0 +9.94(+0.74%)
May 09, 2018 1328 1338 1325 1334 0 +7.08(+0.53%)
May 08, 2018 1338 1342 1322 1327 0 -10.97(-0.82%)
May 07, 2018 1340 1348 1328 1338 0 +1.74(+0.13%)
May 04, 2018 1319 1357 1311 1336 0 +13.73(+1.04%)
May 03, 2018 1332 1339 1312 1323 0 -24.40(-1.81%)
May 02, 2018 1344 1361 1339 1347 0 +18.17(+1.37%)
May 01, 2018 1326 1335 1306 1329 0 +0.09(+0.01%)
Apr 30, 2018 1342 1347 1328 1329 0 -7.72(-0.58%)
Apr 27, 2018 1336 1344 1324 1337 0 +8.14(+0.61%)
Apr 26, 2018 1329 1346 1319 1328 0 -4.43(-0.33%)
Apr 25, 2018 1322 1337 1311 1333 0 -8.25(-0.62%)
Apr 24, 2018 1342 1356 1334 1341 0 +19.54(+1.48%)
Apr 23, 2018 1339 1343 1316 1322 0 -48.89(-3.57%)
Apr 20, 2018 1375 1379 1364 1370 0 -8.37(-0.61%)
Apr 19, 2018 1382 1388 1373 1379 0 -10.55(-0.76%)
Apr 18, 2018 1376 1396 1373 1389 0 +14.73(+1.07%)
Apr 17, 2018 1364 1381 1359 1375 0 +20.67(+1.53%)
Apr 16, 2018 1362 1366 1345 1354 0 +7.68(+0.57%)
Apr 13, 2018 1355 1357 1342 1346 0 -2.26(-0.17%)
Apr 12, 2018 1351 1356 1344 1349 0 +4.10(+0.30%)
Apr 11, 2018 1343 1354 1339 1344 0 -11.17(-0.82%)
Apr 10, 2018 1358 1368 1350 1356 0 +7.51(+0.56%)
Apr 09, 2018 1355 1363 1346 1348 0 +4.33(+0.32%)
Apr 06, 2018 1352 1360 1337 1344 0 -13.31(-0.98%)
Apr 05, 2018 1354 1366 1350 1357 0 +14.59(+1.09%)
Apr 04, 2018 1333 1346 1319 1342 0 -10.98(-0.81%)
Apr 03, 2018 1349 1360 1341 1353 0 +10.88(+0.81%)
Apr 02, 2018 1369 1374 1334 1343 0 -26.03(-1.90%)
Mar 29, 2018 1369 1369 1369 1369 0 +9.66(+0.71%)
Mar 28, 2018 1358 1372 1350 1359 0 +13.04(+0.97%)
Mar 27, 2018 1355 1366 1340 1346 0 -0.80(-0.06%)
Mar 26, 2018 1352 1358 1327 1347 0 +7.86(+0.59%)
Mar 23, 2018 1355 1362 1337 1339 0 -14.16(-1.05%)
Mar 22, 2018 1363 1374 1349 1353 0 -16.12(-1.18%)
Mar 21, 2018 1370 1382 1361 1369 0 +6.92(+0.51%)
Mar 20, 2018 1375 1380 1359 1362 0 -14.27(-1.04%)
Mar 19, 2018 1380 1384 1366 1376 0 -2.34(-0.17%)
Mar 16, 2018 1385 1392 1373 1379 0 -8.23(-0.59%)
Mar 15, 2018 1391 1396 1381 1387 0 -7.49(-0.54%)
Mar 14, 2018 1406 1407 1381 1395 0 -9.79(-0.70%)
Mar 13, 2018 1429 1432 1396 1404 0 -31.20(-2.17%)
Mar 12, 2018 1426 1439 1415 1436 0 +1.14(+0.08%)
Mar 09, 2018 1430 1442 1417 1434 0 +6.49(+0.45%)
Mar 08, 2018 1420 1445 1412 1428 0 +5.14(+0.36%)
Mar 07, 2018 1423 1425 1415 1423 0 +10.67(+0.76%)
Mar 06, 2018 1409 1417 1400 1412 0 +3.47(+0.25%)
Mar 05, 2018 1389 1413 1384 1409 0 +5.41(+0.39%)
Mar 02, 2018 1389 1409 1376 1403 0 +8.26(+0.59%)
Mar 01, 2018 1412 1415 1377 1395 0 -28.56(-2.01%)
Feb 28, 2018 1447 1451 1423 1424 0 -12.31(-0.86%)
Feb 27, 2018 1436 1447 1426 1436 0 -28.64(-1.96%)
Feb 26, 2018 1461 1472 1448 1464 0 +0.46(+0.03%)
Feb 23, 2018 1449 1467 1439 1464 0 +16.94(+1.17%)
Feb 22, 2018 1446 1454 1440 1447 0 +4.37(+0.30%)
Feb 21, 2018 1447 1464 1438 1443 0 +2.59(+0.18%)
Feb 20, 2018 1447 1454 1434 1440 0 -24.16(-1.65%)
Feb 16, 2018 1464 1464 1464 1464 0 +6.75(+0.46%)
Feb 15, 2018 1461 1467 1442 1458 0 +2.23(+0.15%)
Feb 14, 2018 1414 1458 1410 1455 0 +25.76(+1.80%)
Feb 13, 2018 1420 1435 1416 1430 0 +4.06(+0.28%)
Feb 12, 2018 1420 1437 1409 1425 0 +13.39(+0.95%)
Feb 09, 2018 1413 1423 1375 1412 0 +17.12(+1.23%)
Feb 08, 2018 1430 1451 1390 1395 0 -41.51(-2.89%)
Feb 07, 2018 1430 1450 1428 1436 0 -1.10(-0.08%)
Feb 06, 2018 1397 1445 1390 1438 0 +10.38(+0.73%)
Feb 05, 2018 1454 1464 1410 1427 0 -32.34(-2.22%)
Feb 02, 2018 1476 1479 1457 1460 0 -47.15(-3.13%)
Feb 01, 2018 1506 1514 1488 1507 0 -17.57(-1.15%)
Jan 31, 2018 1539 1541 1515 1524 0 -5.69(-0.37%)
Jan 30, 2018 1534 1542 1520 1530 0 +0.37(+0.02%)
Jan 29, 2018 1525 1536 1523 1530 0 -4.19(-0.27%)
Jan 26, 2018 1528 1536 1523 1534 0 +15.05(+0.99%)
Jan 25, 2018 1524 1527 1508 1519 0 +4.26(+0.28%)
Jan 24, 2018 1525 1529 1509 1514 0 -0.62(-0.04%)
Jan 23, 2018 1515 1523 1503 1515 0 +13.03(+0.87%)
Jan 22, 2018 1500 1505 1488 1502 0 +1.33(+0.09%)
Jan 19, 2018 1491 1502 1486 1501 0 +19.17(+1.29%)
Jan 18, 2018 1487 1492 1475 1482 0 -5.78(-0.39%)
Jan 17, 2018 1482 1494 1472 1487 0 +5.86(+0.40%)
Jan 16, 2018 1486 1490 1474 1481 0 -2.69(-0.18%)
Jan 12, 2018 1484 1484 1484 1484 0 -6.67(-0.45%)
Jan 11, 2018 1475 1495 1472 1491 0 +19.65(+1.34%)
Jan 10, 2018 1472 1477 1460 1471 0 -12.25(-0.83%)
Jan 09, 2018 1467 1488 1462 1483 0 +19.29(+1.32%)
Jan 08, 2018 1469 1473 1457 1464 0 +1.82(+0.12%)
Jan 05, 2018 1459 1466 1450 1462 0 +13.35(+0.92%)
Jan 04, 2018 1444 1454 1438 1449 0 +24.30(+1.71%)
Jan 03, 2018 1421 1428 1414 1425 0 +5.62(+0.40%)
Jan 02, 2018 1413 1428 1409 1419 0 +1.72(+0.12%)
Dec 29, 2017 1417 1417 1417 1417 0 -3.18(-0.22%)
Dec 28, 2017 1425 1428 1414 1421 0 +1.28(+0.09%)
Dec 27, 2017 1415 1424 1411 1419 0 +7.05(+0.50%)
Dec 26, 2017 1413 1422 1408 1412 0 -0.20(-0.01%)
Dec 22, 2017 1407 1416 1403 1412 0 +8.20(+0.58%)
Dec 21, 2017 1396 1409 1393 1404 0 +5.18(+0.37%)
Dec 20, 2017 1401 1409 1392 1399 0 -4.80(-0.34%)
Dec 19, 2017 1395 1410 1392 1404 0 +5.33(+0.38%)
Dec 18, 2017 1401 1410 1389 1398 0 +12.20(+0.88%)
Dec 15, 2017 1372 1390 1371 1386 0 +8.11(+0.59%)
Dec 14, 2017 1392 1400 1376 1378 0 -23.62(-1.69%)
Dec 13, 2017 1395 1407 1387 1402 0 +8.86(+0.64%)
Dec 12, 2017 1385 1397 1381 1393 0 +11.26(+0.81%)
Dec 11, 2017 1382 1389 1372 1382 0 +6.75(+0.49%)
Dec 08, 2017 1374 1380 1364 1375 0 +10.03(+0.73%)
Dec 07, 2017 1366 1383 1349 1365 0 -4.97(-0.36%)
Dec 06, 2017 1363 1376 1351 1370 0 +44.22(+3.34%)
Dec 05, 2017 1332 1340 1317 1326 0 -10.21(-0.76%)
Dec 04, 2017 1343 1359 1330 1336 0 +22.52(+1.71%)
Dec 01, 2017 1309 1324 1296 1313 0 -2.09(-0.16%)
Nov 30, 2017 1310 1322 1300 1315 0 +12.48(+0.96%)
Nov 29, 2017 1286 1310 1282 1303 0 +17.96(+1.40%)
Nov 28, 2017 1281 1288 1271 1285 0 +6.22(+0.49%)
Nov 27, 2017 1281 1289 1269 1279 0 -3.71(-0.29%)
Nov 24, 2017 1276 1285 1270 1282 0 +14.30(+1.13%)
Nov 22, 2017 1265 1279 1260 1268 0 +2.32(+0.18%)
Nov 21, 2017 1254 1268 1249 1266 0 +12.69(+1.01%)
Nov 20, 2017 1257 1260 1248 1253 0 -8.08(-0.64%)
Nov 17, 2017 1270 1274 1256 1261 0 -13.53(-1.06%)
Nov 16, 2017 1263 1277 1258 1275 0 +31.18(+2.51%)
Nov 15, 2017 1246 1251 1238 1244 0 -14.52(-1.15%)
Nov 14, 2017 1255 1264 1247 1258 0 +8.55(+0.68%)
Nov 13, 2017 1239 1253 1237 1250 0 +6.09(+0.49%)
Nov 10, 2017 1245 1250 1236 1243 0 -8.86(-0.71%)
Nov 09, 2017 1241 1258 1241 1252 0 +6.02(+0.48%)
Nov 08, 2017 1239 1255 1228 1246 0 -17.81(-1.41%)
Nov 07, 2017 1269 1274 1256 1264 0 +1.00(+0.08%)
Nov 06, 2017 1266 1279 1253 1263 0 +1.90(+0.15%)
Nov 03, 2017 1253 1267 1242 1261 0 +11.39(+0.91%)
Nov 02, 2017 1251 1267 1242 1250 0 -4.17(-0.33%)
Nov 01, 2017 1271 1274 1243 1254 0 -10.69(-0.85%)
Oct 31, 2017 1264 1272 1255 1265 0 +1.86(+0.15%)
Oct 30, 2017 1270 1275 1257 1263 0 -8.65(-0.68%)
Oct 27, 2017 1266 1278 1261 1271 0 +9.66(+0.77%)
Oct 26, 2017 1274 1278 1258 1262 0 -11.75(-0.92%)
Oct 25, 2017 1276 1281 1264 1274 0 -8.49(-0.66%)
Oct 24, 2017 1272 1285 1265 1282 0 +9.24(+0.73%)
Oct 23, 2017 1267 1282 1263 1273 0 +5.23(+0.41%)
Oct 20, 2017 1265 1274 1262 1268 0 +2.99(+0.24%)
Oct 19, 2017 1251 1269 1249 1265 0 +18.18(+1.46%)
Oct 18, 2017 1240 1255 1235 1246 0 +13.43(+1.09%)
Oct 17, 2017 1227 1239 1222 1233 0 -1.85(-0.15%)
Oct 16, 2017 1224 1242 1220 1235 0 +11.46(+0.94%)
Oct 13, 2017 1221 1229 1213 1223 0 +0.62(+0.05%)
Oct 12, 2017 1224 1229 1217 1223 0 -6.51(-0.53%)
Oct 11, 2017 1231 1240 1224 1229 0 +10.22(+0.84%)
Oct 10, 2017 1223 1233 1206 1219 0 -6.22(-0.51%)
Oct 09, 2017 1254 1257 1224 1225 0 -42.28(-3.34%)
Oct 06, 2017 1267 1274 1263 1268 0 -3.46(-0.27%)
Oct 05, 2017 1268 1276 1263 1271 0 -9.46(-0.74%)
Oct 04, 2017 1289 1294 1278 1280 0 -5.91(-0.46%)
Oct 03, 2017 1281 1289 1274 1286 0 +9.56(+0.75%)
Oct 02, 2017 1268 1281 1264 1277 0 +14.79(+1.17%)
Sep 29, 2017 1256 1265 1253 1262 0 +8.95(+0.71%)
Sep 28, 2017 1255 1260 1248 1253 0 +12.18(+0.98%)
Sep 27, 2017 1235 1247 1231 1241 0 -2.51(-0.20%)
Sep 26, 2017 1237 1246 1230 1243 0 +4.60(+0.37%)
Sep 25, 2017 1239 1249 1229 1239 0 +7.14(+0.58%)
Sep 22, 2017 1262 1267 1220 1232 0 -27.17(-2.16%)
Sep 21, 2017 1255 1263 1251 1259 0 -0.62(-0.05%)
Sep 20, 2017 1254 1267 1244 1259 0 +1.44(+0.11%)
Sep 19, 2017 1271 1273 1252 1258 0 -6.44(-0.51%)
Sep 18, 2017 1262 1270 1255 1264 0 +7.85(+0.62%)
Sep 15, 2017 1260 1262 1250 1257 0 +3.06(+0.24%)
Sep 14, 2017 1252 1258 1248 1254 0 +2.28(+0.18%)
Sep 13, 2017 1254 1260 1249 1251 0 -7.91(-0.63%)
Sep 12, 2017 1250 1263 1246 1259 0 +7.87(+0.63%)
Sep 11, 2017 1243 1257 1241 1251 0 +15.43(+1.25%)
Sep 08, 2017 1228 1238 1222 1236 0 +5.49(+0.45%)
Sep 07, 2017 1234 1238 1223 1230 0 +2.12(+0.17%)
Sep 06, 2017 1229 1232 1216 1228 0 +5.40(+0.44%)
Sep 05, 2017 1228 1234 1217 1223 0 -7.24(-0.59%)
Sep 01, 2017 1236 1238 1226 1230 0 -2.24(-0.18%)
Aug 31, 2017 1213 1234 1211 1232 0 +18.10(+1.49%)
Aug 30, 2017 1212 1217 1205 1214 0 +1.80(+0.15%)
Aug 29, 2017 1213 1218 1207 1212 0 -5.25(-0.43%)
Aug 28, 2017 1220 1224 1215 1218 0 -1.71(-0.14%)
Aug 25, 2017 1214 1225 1211 1219 0 +6.99(+0.58%)
Aug 24, 2017 1219 1225 1211 1212 0 -3.34(-0.27%)
Aug 23, 2017 1214 1219 1210 1216 0 -0.27(-0.02%)
Aug 22, 2017 1211 1219 1207 1216 0 +12.29(+1.02%)
Aug 21, 2017 1203 1208 1196 1204 0 +1.72(+0.14%)
Aug 18, 2017 1206 1211 1197 1202 0 -1.14(-0.09%)
Aug 17, 2017 1212 1222 1202 1203 0 -8.44(-0.70%)
Aug 16, 2017 1210 1216 1206 1212 0 -0.19(-0.02%)
Aug 15, 2017 1206 1215 1200 1212 0 +8.81(+0.73%)
Aug 14, 2017 1202 1210 1197 1203 0 +5.74(+0.48%)
Aug 11, 2017 1190 1201 1187 1197 0 +17.71(+1.50%)
Aug 10, 2017 1186 1190 1174 1180 0 -14.84(-1.24%)
Aug 09, 2017 1199 1204 1187 1194 0 -7.46(-0.62%)
Aug 08, 2017 1199 1209 1192 1202 0 -2.63(-0.22%)
Aug 07, 2017 1199 1212 1192 1204 0 -7.71(-0.64%)
Aug 04, 2017 1216 1218 1203 1212 0 -0.87(-0.07%)
Aug 03, 2017 1214 1220 1207 1213 0 +1.83(+0.15%)
Aug 02, 2017 1257 1262 1208 1211 0 -50.01(-3.97%)
Aug 01, 2017 1278 1285 1259 1261 0 -0.55(-0.04%)
Jul 31, 2017 1271 1274 1258 1262 0 -7.25(-0.57%)
Jul 28, 2017 1273 1283 1260 1269 0 -16.24(-1.26%)
Jul 27, 2017 1292 1297 1279 1285 0 -8.25(-0.64%)
Jul 26, 2017 1294 1301 1285 1294 0 -12.60(-0.96%)
Jul 25, 2017 1311 1317 1300 1306 0 +1.69(+0.13%)
Jul 24, 2017 1303 1310 1298 1304 0 -2.31(-0.18%)
Jul 21, 2017 1305 1312 1296 1307 0 -11.27(-0.86%)
Jul 20, 2017 1316 1323 1307 1318 0 +5.31(+0.40%)
Jul 19, 2017 1315 1318 1306 1313 0 -5.65(-0.43%)
Jul 18, 2017 1322 1324 1310 1318 0 -9.57(-0.72%)
Jul 17, 2017 1325 1334 1320 1328 0 +0.56(+0.04%)
Jul 14, 2017 1320 1332 1318 1327 0 +13.44(+1.02%)
Jul 13, 2017 1314 1318 1305 1314 0 -0.58(-0.04%)
Jul 12, 2017 1308 1320 1306 1314 0 +15.69(+1.21%)
Jul 11, 2017 1294 1303 1287 1299 0 +4.88(+0.38%)
Jul 10, 2017 1301 1305 1291 1294 0 -7.87(-0.60%)
Jul 07, 2017 1294 1303 1286 1302 0 +5.96(+0.46%)
Jul 06, 2017 1309 1312 1292 1296 0 -23.52(-1.78%)
Jul 05, 2017 1315 1324 1307 1319 0 +0.20(+0.02%)
Jul 03, 2017 1316 1326 1310 1319 0 -2.58(-0.20%)
Jun 30, 2017 1323 1330 1314 1322 0 +4.47(+0.34%)
Jun 29, 2017 1327 1331 1310 1317 0 -20.24(-1.51%)
Jun 28, 2017 1330 1342 1326 1337 0 +12.06(+0.91%)
Jun 27, 2017 1328 1336 1323 1325 0 -3.93(-0.30%)
Jun 26, 2017 1328 1337 1323 1329 0 -3.69(-0.28%)
Jun 23, 2017 1336 1344 1328 1333 0 -3.44(-0.26%)
Jun 22, 2017 1324 1342 1321 1336 0 +19.21(+1.46%)
Jun 21, 2017 1318 1326 1309 1317 0 -6.90(-0.52%)
Jun 20, 2017 1329 1335 1317 1324 0 -8.85(-0.66%)
Jun 19, 2017 1334 1338 1327 1333 0 -0.28(-0.02%)
Jun 16, 2017 1326 1335 1320 1333 0 +10.52(+0.80%)
Jun 15, 2017 1324 1329 1313 1323 0 -17.14(-1.28%)
Jun 14, 2017 1344 1348 1332 1340 0 +9.24(+0.69%)
Jun 13, 2017 1321 1336 1318 1331 0 +13.85(+1.05%)
Jun 12, 2017 1308 1322 1304 1317 0 +8.78(+0.67%)
Jun 09, 2017 1297 1311 1295 1308 0 +19.74(+1.53%)
Jun 08, 2017 1290 1298 1282 1288 0 +0.66(+0.05%)
Jun 07, 2017 1297 1301 1284 1288 0 -18.39(-1.41%)
Jun 06, 2017 1304 1310 1298 1306 0 -1.56(-0.12%)
Jun 05, 2017 1314 1317 1304 1308 0 -9.81(-0.74%)
Jun 02, 2017 1322 1327 1313 1317 0 +6.77(+0.52%)
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.