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 (%)
Aug 31, 2009 1077 1089 1064 1079 0 +7.79(+0.73%)
Aug 28, 2009 1084 1088 1062 1071 0 -8.06(-0.75%)
Aug 27, 2009 1080 1090 1062 1079 0 +3.07(+0.29%)
Aug 26, 2009 1075 1088 1065 1076 0 +4.57(+0.43%)
Aug 25, 2009 1076 1083 1064 1072 0 -0.88(-0.08%)
Aug 24, 2009 1075 1084 1063 1073 0 -2.99(-0.28%)
Aug 21, 2009 1068 1081 1058 1076 0 +7.33(+0.69%)
Aug 20, 2009 1062 1074 1054 1068 0 +0.24(+0.02%)
Aug 19, 2009 1044 1072 1042 1068 0 +26.07(+2.50%)
Aug 18, 2009 1044 1053 1032 1042 0 -4.13(-0.39%)
Aug 17, 2009 1036 1056 1029 1046 0 -2.03(-0.19%)
Aug 14, 2009 1058 1064 1037 1048 0 -13.57(-1.28%)
Aug 13, 2009 1065 1071 1048 1062 0 -7.53(-0.70%)
Aug 12, 2009 1062 1079 1056 1069 0 +6.51(+0.61%)
Aug 11, 2009 1067 1077 1056 1063 0 -12.02(-1.12%)
Aug 10, 2009 1067 1080 1057 1075 0 +2.62(+0.24%)
Aug 07, 2009 1064 1081 1052 1072 0 +22.24(+2.12%)
Aug 06, 2009 1066 1071 1039 1050 0 -27.24(-2.53%)
Aug 05, 2009 1093 1102 1065 1077 0 -3.94(-0.36%)
Aug 04, 2009 1082 1096 1066 1081 0 -8.19(-0.75%)
Aug 03, 2009 1086 1102 1070 1089 0 +20.17(+1.89%)
Jul 31, 2009 1067 1083 1058 1069 0 +4.07(+0.38%)
Jul 30, 2009 1064 1077 1051 1065 0 +7.04(+0.67%)
Jul 29, 2009 1051 1071 1042 1058 0 -2.67(-0.25%)
Jul 28, 2009 1050 1070 1041 1061 0 -4.41(-0.41%)
Jul 27, 2009 1065 1074 1050 1065 0 -1.47(-0.14%)
Jul 25, 2009 1046 1071 1041 1067 0 -0.11(-0.01%)
Jul 24, 2009 1046 1072 1041 1067 0 +23.10(+2.21%)
Jul 23, 2009 1022 1050 1021 1044 0 +7.40(+0.71%)
Jul 22, 2009 1031 1048 1023 1036 0 +4.68(+0.45%)
Jul 21, 2009 1032 1044 1021 1031 0 +5.05(+0.49%)
Jun 26, 2009 1015 1032 1004 1026 0 +3.54(+0.35%)
Jun 25, 2009 1005 1028 996.08 1023 0 +28.34(+2.85%)
Jun 24, 2009 993.09 1009 979.91 994.51 0 -4.16(-0.42%)
Jun 23, 2009 1007 1016 991.22 998.68 0 +2.83(+0.28%)
Jun 22, 2009 1002 1009 987.14 995.85 0 -10.66(-1.06%)
Jun 19, 2009 1015 1028 996.03 1007 0 -2.90(-0.29%)
Jun 18, 2009 997.77 1019 990.95 1009 0 +9.76(+0.98%)
Jun 17, 2009 982.27 1007 975.53 999.65 0 +31.36(+3.24%)
Jun 16, 2009 967.69 984.07 957.89 968.29 0 +1.43(+0.15%)
Jun 15, 2009 969.81 979.06 954.84 966.86 0 -21.56(-2.18%)
Jun 12, 2009 974.65 992.19 964.36 988.42 0 +8.68(+0.89%)
Jun 11, 2009 972.30 991.37 967.16 979.74 0 +12.38(+1.28%)
Jun 10, 2009 981.13 984.81 954.02 967.36 0 -13.25(-1.35%)
Jun 09, 2009 990.16 995.75 970.13 980.61 0 +7.23(+0.74%)
Jun 08, 2009 970.84 982.39 961.68 973.38 0 -3.21(-0.33%)
Jun 05, 2009 991.64 996.72 967.33 976.59 0 -20.70(-2.08%)
Jun 04, 2009 996.79 1005 980.80 997.29 0 +13.51(+1.37%)
Jun 03, 2009 987.97 996.97 969.85 983.79 0 -5.41(-0.55%)
Jun 02, 2009 973.54 998.03 968.70 989.20 0 +17.32(+1.78%)
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.