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, 2016 1251 1253 1239 1248 0 -6.60(-0.53%)
Aug 30, 2016 1252 1260 1247 1254 0 +5.29(+0.42%)
Aug 29, 2016 1237 1253 1235 1249 0 +11.10(+0.90%)
Aug 26, 2016 1246 1256 1232 1238 0 -7.68(-0.62%)
Aug 25, 2016 1248 1255 1241 1246 0 -11.62(-0.92%)
Aug 24, 2016 1267 1273 1255 1257 0 -10.33(-0.81%)
Aug 23, 2016 1267 1277 1261 1268 0 +6.49(+0.51%)
Aug 22, 2016 1256 1270 1252 1261 0 +13.25(+1.06%)
Aug 19, 2016 1245 1255 1219 1248 0 -41.72(-3.24%)
Aug 18, 2016 1280 1293 1279 1290 0 +7.91(+0.62%)
Aug 17, 2016 1293 1296 1274 1282 0 -19.47(-1.50%)
Aug 16, 2016 1302 1311 1293 1301 0 -5.72(-0.44%)
Aug 15, 2016 1313 1318 1303 1307 0 -2.27(-0.17%)
Aug 12, 2016 1316 1320 1306 1309 0 -6.61(-0.50%)
Aug 11, 2016 1318 1325 1307 1316 0 +7.63(+0.58%)
Aug 10, 2016 1323 1329 1303 1308 0 -19.57(-1.47%)
Aug 09, 2016 1323 1341 1310 1328 0 +4.58(+0.35%)
Aug 08, 2016 1334 1341 1320 1323 0 -11.89(-0.89%)
Aug 05, 2016 1328 1338 1324 1335 0 +7.18(+0.54%)
Aug 04, 2016 1327 1333 1320 1328 0 +1.40(+0.11%)
Aug 03, 2016 1321 1328 1313 1326 0 -3.44(-0.26%)
Aug 02, 2016 1346 1349 1326 1330 0 -3.24(-0.24%)
Aug 01, 2016 1339 1346 1330 1333 0 -4.58(-0.34%)
Jul 29, 2016 1325 1343 1317 1338 0 +8.40(+0.63%)
Jul 28, 2016 1328 1340 1317 1329 0 +2.18(+0.16%)
Jul 27, 2016 1331 1338 1318 1327 0 -9.74(-0.73%)
Jul 26, 2016 1332 1340 1328 1337 0 +7.24(+0.54%)
Jul 25, 2016 1330 1335 1322 1330 0 +0.85(+0.06%)
Jul 22, 2016 1328 1334 1322 1329 0 +0.49(+0.04%)
Jul 21, 2016 1326 1335 1322 1328 0 -3.08(-0.23%)
Jul 20, 2016 1325 1335 1321 1331 0 +18.31(+1.39%)
Jul 19, 2016 1314 1318 1307 1313 0 -4.21(-0.32%)
Jul 18, 2016 1314 1324 1307 1317 0 +5.89(+0.45%)
Jul 15, 2016 1316 1319 1307 1311 0 -2.46(-0.19%)
Jul 14, 2016 1322 1326 1311 1314 0 -5.76(-0.44%)
Jul 13, 2016 1321 1328 1316 1320 0 +3.07(+0.23%)
Jul 12, 2016 1325 1329 1315 1317 0 -5.83(-0.44%)
Jul 11, 2016 1323 1330 1319 1322 0 +6.54(+0.50%)
Jul 08, 2016 1316 1318 1294 1316 0 +23.09(+1.79%)
Jul 07, 2016 1293 1302 1284 1293 0 +5.81(+0.45%)
Jul 06, 2016 1287 1287 1287 1287 0 -0.74(-0.06%)
Jul 05, 2016 1294 1296 1282 1288 0 -10.73(-0.83%)
Jul 01, 2016 1298 1298 1298 1298 0 -0.24(-0.02%)
Jun 30, 2016 1288 1300 1280 1299 0 +9.18(+0.71%)
Jun 29, 2016 1275 1292 1272 1289 0 +26.34(+2.09%)
Jun 28, 2016 1247 1268 1242 1263 0 +37.81(+3.09%)
Jun 27, 2016 1242 1245 1216 1225 0 -23.21(-1.86%)
Jun 24, 2016 1248 1269 1252 1248 0 -51.81(-3.98%)
Jun 23, 2016 1294 1301 1285 1300 0 +18.98(+1.48%)
Jun 22, 2016 1278 1290 1273 1281 0 +11.47(+0.90%)
Jun 21, 2016 1271 1278 1260 1270 0 +6.89(+0.55%)
Jun 20, 2016 1266 1275 1257 1263 0 +17.27(+1.39%)
Jun 17, 2016 1253 1256 1236 1246 0 -2.15(-0.17%)
Jun 16, 2016 1231 1249 1223 1248 0 +2.09(+0.17%)
Jun 15, 2016 1253 1258 1244 1246 0 -4.34(-0.35%)
Jun 14, 2016 1244 1252 1239 1250 0 +1.05(+0.08%)
Jun 13, 2016 1253 1261 1247 1249 0 -14.70(-1.16%)
Jun 10, 2016 1274 1276 1258 1264 0 -31.85(-2.46%)
Jun 09, 2016 1291 1298 1287 1296 0 -6.42(-0.49%)
Jun 08, 2016 1299 1308 1292 1302 0 +5.95(+0.46%)
Jun 07, 2016 1296 1302 1290 1296 0 +4.28(+0.33%)
Jun 06, 2016 1290 1297 1279 1292 0 +3.84(+0.30%)
Jun 03, 2016 1294 1295 1282 1288 0 -5.85(-0.45%)
Jun 02, 2016 1287 1295 1282 1294 0 +0.93(+0.07%)
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.