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

REIT - Healthcare Facilities Sector (CIX: MSECTOR442 )

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, 2009 1057 1083 1034 1082 0 +28.27(+2.68%)
May 28, 2009 1040 1059 1013 1053 0 +28.74(+2.81%)
May 27, 2009 1062 1067 1018 1024 0 -37.40(-3.52%)
May 26, 2009 998.96 1068 990.05 1062 0 +58.26(+5.80%)
May 25, 2009 1023 1036 999.43 1004 0 +0.00(+0.00%)
May 22, 2009 1023 1036 999.43 1004 0 -12.03(-1.18%)
May 21, 2009 993.07 1027 983.22 1016 0 +9.45(+0.94%)
May 20, 2009 1043 1064 1000 1006 0 -21.43(-2.09%)
May 19, 2009 1042 1061 1017 1028 0 -26.12(-2.48%)
May 18, 2009 999.67 1059 988.72 1054 0 +73.28(+7.47%)
May 15, 2009 1015 1021 965.88 980.48 0 -41.81(-4.09%)
May 14, 2009 996.24 1035 977.90 1022 0 +26.78(+2.69%)
May 13, 2009 1017 1032 987.76 995.51 0 -40.99(-3.95%)
May 12, 2009 1051 1066 1005 1036 0 +2.33(+0.23%)
May 11, 2009 1048 1065 1025 1034 0 -44.81(-4.15%)
May 08, 2009 1028 1083 1002 1079 0 +82.88(+8.32%)
May 07, 2009 1063 1070 984.23 996.10 0 -53.44(-5.09%)
May 06, 2009 1042 1070 1014 1050 0 +17.46(+1.69%)
May 05, 2009 1065 1069 1020 1032 0 -50.45(-4.66%)
May 04, 2009 1027 1088 1011 1083 0 +76.53(+7.61%)
May 01, 2009 1028 1041 993.94 1006 0 -30.90(-2.98%)
Apr 30, 2009 1067 1082 1024 1037 0 -32.82(-3.07%)
Apr 29, 2009 1040 1083 1026 1070 0 +40.51(+3.94%)
Apr 28, 2009 999.24 1058 990.80 1029 0 +16.27(+1.61%)
Apr 27, 2009 1025 1050 985.87 1013 0 -37.68(-3.59%)
Apr 24, 2009 1019 1073 997.76 1051 0 +35.12(+3.46%)
Apr 23, 2009 969.44 1021 950.51 1016 0 +47.77(+4.94%)
Apr 22, 2009 979.49 1021 955.86 967.73 0 -40.34(-4.00%)
Apr 21, 2009 916.92 1020 901.31 1008 0 +81.44(+8.79%)
Apr 20, 2009 991.88 1005 921.51 926.63 0 -98.80(-9.64%)
Apr 17, 2009 1030 1057 989.96 1025 0 -13.61(-1.31%)
Apr 16, 2009 1010 1074 964.83 1039 0 +25.19(+2.48%)
Apr 15, 2009 932.28 1020 920.78 1014 0 +72.57(+7.71%)
Apr 14, 2009 1005 1012 934.03 941.28 0 -80.02(-7.84%)
Apr 13, 2009 996.14 1040 969.72 1021 0 +3.30(+0.32%)
Apr 10, 2009 938.11 1023 925.04 1018 0 +0.00(+0.00%)
Apr 09, 2009 938.11 1023 925.04 1018 0 +100.52(+10.96%)
Apr 08, 2009 910.74 933.75 884.72 917.48 0 +13.98(+1.55%)
Apr 07, 2009 954.14 968.49 900.97 903.49 0 -79.35(-8.07%)
Apr 06, 2009 970.70 1003 942.24 982.85 0 -3.13(-0.32%)
Apr 03, 2009 922.57 989.65 887.69 985.98 0 +59.78(+6.45%)
Apr 02, 2009 896.95 942.16 872.35 926.20 0 +56.68(+6.52%)
Apr 01, 2009 864.40 894.87 850.49 869.53 0 -14.01(-1.59%)
Mar 31, 2009 841.57 896.44 827.56 883.53 0 +62.36(+7.59%)
Mar 30, 2009 841.16 855.08 811.59 821.18 0 -44.08(-5.09%)
Mar 27, 2009 886.24 896.95 859.63 865.26 0 -37.79(-4.19%)
Mar 26, 2009 914.15 930.28 852.77 903.05 0 -2.62(-0.29%)
Mar 25, 2009 904.40 935.25 833.95 905.67 0 +6.13(+0.68%)
Mar 24, 2009 952.18 973.28 888.78 899.55 0 -78.49(-8.03%)
Mar 23, 2009 895.89 980.71 893.79 978.03 0 +138.29(+16.47%)
Mar 20, 2009 891.58 905.81 838.21 839.74 0 -69.95(-7.69%)
Mar 19, 2009 965.01 974.94 889.29 909.70 0 -42.36(-4.45%)
Mar 18, 2009 899.30 955.83 869.42 952.05 0 +41.56(+4.56%)
Mar 17, 2009 848.25 912.62 820.15 910.50 0 +62.74(+7.40%)
Mar 16, 2009 926.58 935.44 843.18 847.76 0 -72.90(-7.92%)
Mar 13, 2009 946.39 953.82 886.63 920.66 0 -22.40(-2.38%)
Mar 12, 2009 883.73 950.71 859.75 943.06 0 +61.69(+7.00%)
Mar 11, 2009 908.43 914.58 859.08 881.37 0 -13.70(-1.53%)
Mar 10, 2009 829.94 901.86 816.95 895.07 0 +86.47(+10.69%)
Mar 09, 2009 769.85 814.77 757.59 808.60 0 +26.45(+3.38%)
Mar 06, 2009 800.22 813.56 734.41 782.15 0 -11.80(-1.49%)
Mar 05, 2009 830.00 844.82 784.21 793.96 0 -55.54(-6.54%)
Mar 04, 2009 844.01 871.57 819.13 849.50 0 +20.08(+2.42%)
Mar 03, 2009 825.23 864.96 781.37 829.42 0 +18.78(+2.32%)
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.