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

Health Care Plans Sector (CIX: MSECTOR522 )

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 1035 1042 1001 1024 0 -8.88(-0.86%)
May 28, 2009 1029 1064 1019 1033 0 +7.92(+0.77%)
May 27, 2009 1021 1045 1010 1025 0 +3.49(+0.34%)
May 26, 2009 985.79 1029 970.31 1021 0 +30.70(+3.10%)
May 25, 2009 1010 1022 982.78 990.50 0 +0.00(+0.00%)
May 22, 2009 1010 1022 982.78 990.50 0 -19.75(-1.95%)
May 21, 2009 1023 1058 998.98 1010 0 -25.62(-2.47%)
May 20, 2009 1041 1066 1021 1036 0 +6.09(+0.59%)
May 19, 2009 1043 1063 1024 1030 0 -17.06(-1.63%)
May 18, 2009 1045 1052 1004 1047 0 +13.14(+1.27%)
May 15, 2009 1041 1078 1022 1034 0 -10.76(-1.03%)
May 14, 2009 1034 1058 1011 1044 0 +11.92(+1.15%)
May 13, 2009 1019 1056 999.29 1033 0 +1.93(+0.19%)
May 12, 2009 1030 1050 1000 1031 0 -9.44(-0.91%)
May 11, 2009 1071 1081 1029 1040 0 -49.48(-4.54%)
May 08, 2009 1078 1112 1069 1090 0 +33.52(+3.17%)
May 07, 2009 987.06 1078 981.80 1056 0 +73.75(+7.51%)
May 06, 2009 978.55 991.95 954.89 982.26 0 +9.29(+0.96%)
May 05, 2009 930.11 983.63 925.27 972.97 0 +42.82(+4.60%)
May 04, 2009 914.22 931.53 908.33 930.15 0 +24.34(+2.69%)
May 01, 2009 917.59 922.89 892.06 905.81 0 -10.38(-1.13%)
Apr 30, 2009 936.71 952.30 905.69 916.20 0 -9.56(-1.03%)
Apr 29, 2009 926.60 949.45 898.95 925.76 0 -4.57(-0.49%)
Apr 28, 2009 898.37 958.01 891.22 930.33 0 +29.85(+3.31%)
Apr 27, 2009 908.75 925.55 884.55 900.48 0 +0.33(+0.04%)
Apr 24, 2009 911.14 924.72 881.52 900.15 0 -3.97(-0.44%)
Apr 23, 2009 914.07 931.20 868.20 904.12 0 -7.38(-0.81%)
Apr 22, 2009 905.07 935.29 884.99 911.50 0 +1.32(+0.14%)
Apr 21, 2009 954.39 971.27 886.18 910.18 0 -19.94(-2.14%)
Apr 20, 2009 927.39 962.66 912.69 930.12 0 -16.64(-1.76%)
Apr 17, 2009 954.98 962.26 911.01 946.76 0 -7.09(-0.74%)
Apr 16, 2009 982.29 1005 927.03 953.85 0 -24.56(-2.51%)
Apr 15, 2009 952.03 999.53 933.76 978.41 0 +23.01(+2.41%)
Apr 14, 2009 955.60 972.17 933.34 955.40 0 -11.37(-1.18%)
Apr 13, 2009 952.08 978.86 931.96 966.77 0 +37.24(+4.01%)
Apr 10, 2009 916.17 936.67 898.81 929.52 0 +0.00(+0.00%)
Apr 09, 2009 916.17 936.67 898.81 929.52 0 +34.59(+3.86%)
Apr 08, 2009 922.88 940.05 876.38 894.94 0 -9.05(-1.00%)
Apr 07, 2009 854.76 922.95 824.67 903.99 0 +32.37(+3.71%)
Apr 06, 2009 832.52 891.40 828.19 871.62 0 +27.09(+3.21%)
Apr 03, 2009 870.50 887.40 827.87 844.53 0 -25.95(-2.98%)
Apr 02, 2009 859.67 890.15 848.28 870.48 0 +29.71(+3.53%)
Apr 01, 2009 832.85 854.70 805.10 840.77 0 -3.64(-0.43%)
Mar 31, 2009 824.55 869.27 816.80 844.41 0 +27.77(+3.40%)
Mar 30, 2009 816.45 833.21 795.62 816.63 0 -21.16(-2.53%)
Mar 27, 2009 852.27 860.46 827.12 837.79 0 -24.85(-2.88%)
Mar 26, 2009 839.25 872.65 831.77 862.64 0 +27.91(+3.34%)
Mar 25, 2009 832.54 850.01 812.24 834.73 0 +10.57(+1.28%)
Mar 24, 2009 845.03 861.82 821.86 824.15 0 -37.56(-4.36%)
Mar 23, 2009 828.67 862.87 825.22 861.72 0 +54.09(+6.70%)
Mar 20, 2009 838.24 844.45 793.94 807.63 0 -25.43(-3.05%)
Mar 19, 2009 871.21 882.41 821.88 833.06 0 -27.13(-3.15%)
Mar 18, 2009 830.94 886.83 825.11 860.20 0 +24.18(+2.89%)
Mar 17, 2009 815.55 842.12 792.03 836.01 0 +28.98(+3.59%)
Mar 16, 2009 838.99 850.11 804.21 807.03 0 -24.20(-2.91%)
Mar 13, 2009 802.28 845.83 793.92 831.24 0 +33.54(+4.20%)
Mar 12, 2009 741.11 807.47 732.88 797.70 0 +56.62(+7.64%)
Mar 11, 2009 761.01 789.55 729.72 741.08 0 -14.42(-1.91%)
Mar 10, 2009 698.85 760.44 695.46 755.51 0 +64.02(+9.26%)
Mar 09, 2009 685.76 713.04 663.55 691.49 0 -1.78(-0.26%)
Mar 06, 2009 665.00 705.31 651.11 693.27 0 +35.07(+5.33%)
Mar 05, 2009 706.81 718.34 651.14 658.20 0 -60.62(-8.43%)
Mar 04, 2009 699.77 741.92 686.34 718.81 0 +31.16(+4.53%)
Mar 03, 2009 702.26 735.74 660.51 687.66 0 -3.20(-0.46%)
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.