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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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 28, 2010 1361 1361 1361 0 -27.86(-2.01%)
May 27, 2010 1304 1391 1341 1389 0 +67.14(+5.08%)
May 26, 2010 1293 1352 1317 1322 0 +2.69(+0.20%)
May 25, 2010 1235 1323 1265 1319 0 +6.09(+0.46%)
May 24, 2010 1293 1344 1311 1313 0 -28.24(-2.11%)
May 21, 2010 1283 1349 1273 1341 0 +40.64(+3.12%)
May 20, 2010 1261 1332 1290 1301 0 -61.40(-4.51%)
May 19, 2010 1323 1384 1335 1362 0 -10.47(-0.76%)
May 18, 2010 1383 1431 1363 1373 0 -30.46(-2.17%)
May 17, 2010 1351 1413 1371 1403 0 +2.59(+0.18%)
May 14, 2010 1401 1445 1383 1401 0 -53.76(-3.70%)
May 13, 2010 1489 1491 1453 1454 0 -34.66(-2.33%)
May 12, 2010 1468 1492 1460 1489 0 +26.60(+1.82%)
May 11, 2010 1484 1493 1459 1462 0 -13.73(-0.93%)
May 10, 2010 1460 1478 1452 1476 0 +115.14(+8.46%)
May 07, 2010 1383 1409 1332 1361 0 -26.98(-1.94%)
May 06, 2010 1429 1464 1304 1388 0 -52.46(-3.64%)
May 05, 2010 1451 1479 1432 1440 0 -9.48(-0.65%)
May 04, 2010 1476 1483 1432 1450 0 -50.99(-3.40%)
May 03, 2010 1503 1513 1484 1501 0 +6.83(+0.46%)
Apr 30, 2010 1522 1534 1489 1494 0 -35.96(-2.35%)
Apr 29, 2010 1501 1538 1488 1530 0 +55.20(+3.74%)
Apr 28, 2010 1538 1550 1457 1475 0 -33.72(-2.24%)
Apr 27, 2010 1556 1565 1504 1509 0 -59.88(-3.82%)
Apr 26, 2010 1582 1592 1566 1568 0 -15.33(-0.97%)
Apr 23, 2010 1569 1588 1559 1584 0 +14.77(+0.94%)
Apr 22, 2010 1560 1572 1537 1569 0 -3.42(-0.22%)
Apr 21, 2010 1575 1594 1556 1572 0 -11.17(-0.71%)
Apr 20, 2010 1571 1587 1565 1584 0 +20.58(+1.32%)
Apr 19, 2010 1542 1565 1536 1563 0 +8.46(+0.54%)
Apr 16, 2010 1581 1589 1540 1555 0 -32.30(-2.04%)
Apr 15, 2010 1592 1602 1575 1587 0 -17.68(-1.10%)
Apr 14, 2010 1584 1606 1577 1605 0 +28.82(+1.83%)
Apr 13, 2010 1575 1582 1560 1576 0 -2.30(-0.15%)
Apr 12, 2010 1580 1586 1570 1578 0 +0.45(+0.03%)
Apr 09, 2010 1575 1582 1563 1578 0 +4.68(+0.30%)
Apr 08, 2010 1564 1579 1557 1573 0 +2.78(+0.18%)
Apr 07, 2010 1579 1584 1558 1570 0 -12.01(-0.76%)
Apr 06, 2010 1566 1589 1562 1582 0 +15.00(+0.96%)
Apr 05, 2010 1562 1575 1558 1567 0 +10.52(+0.68%)
Apr 01, 2010 1557 1557 1557 0 +13.92(+0.90%)
Mar 31, 2010 1528 1548 1526 1543 0 +5.92(+0.39%)
Mar 30, 2010 1538 1547 1528 1537 0 +0.40(+0.03%)
Mar 29, 2010 1531 1544 1526 1536 0 +10.88(+0.71%)
Mar 26, 2010 1520 1539 1516 1525 0 +6.89(+0.45%)
Mar 25, 2010 1531 1543 1513 1519 0 -3.01(-0.20%)
Mar 24, 2010 1519 1530 1510 1522 0 -0.98(-0.06%)
Mar 23, 2010 1512 1525 1499 1523 0 +1.72(+0.11%)
Mar 22, 2010 1506 1526 1495 1521 0 -3.07(-0.20%)
Mar 19, 2010 1537 1551 1516 1524 0 -15.40(-1.00%)
Mar 18, 2010 1535 1542 1527 1539 0 +4.50(+0.29%)
Mar 17, 2010 1529 1548 1518 1535 0 +15.43(+1.02%)
Mar 16, 2010 1503 1522 1496 1519 0 +19.50(+1.30%)
Mar 15, 2010 1488 1503 1487 1500 0 +6.08(+0.41%)
Mar 12, 2010 1498 1504 1481 1494 0 +3.17(+0.21%)
Mar 11, 2010 1476 1491 1468 1491 0 +9.85(+0.67%)
Mar 10, 2010 1465 1486 1453 1481 0 +18.11(+1.24%)
Mar 09, 2010 1462 1472 1452 1463 0 -5.10(-0.35%)
Mar 08, 2010 1462 1475 1457 1468 0 +6.97(+0.48%)
Mar 05, 2010 1443 1463 1430 1461 0 +27.33(+1.91%)
Mar 04, 2010 1421 1438 1419 1433 0 +12.65(+0.89%)
Mar 03, 2010 1418 1432 1414 1421 0 +4.91(+0.35%)
Mar 02, 2010 1418 1424 1408 1416 0 -0.56(-0.04%)
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.