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, 2018 1377 1377 1377 1377 0 +4.02(+0.29%)
Aug 30, 2018 1383 1395 1363 1373 0 -65.92(-4.58%)
Aug 29, 2018 1427 1446 1425 1439 0 +24.95(+1.76%)
Aug 28, 2018 1415 1420 1406 1414 0 +13.98(+1.00%)
Aug 27, 2018 1395 1406 1389 1400 0 +12.27(+0.88%)
Aug 24, 2018 1385 1392 1374 1388 0 +10.09(+0.73%)
Aug 23, 2018 1381 1388 1369 1377 0 -3.66(-0.27%)
Aug 22, 2018 1388 1396 1376 1381 0 +14.15(+1.04%)
Aug 21, 2018 1367 1376 1358 1367 0 +9.49(+0.70%)
Aug 20, 2018 1359 1364 1352 1357 0 +4.83(+0.36%)
Aug 17, 2018 1349 1359 1342 1353 0 +2.31(+0.17%)
Aug 16, 2018 1345 1359 1341 1350 0 +16.48(+1.24%)
Aug 15, 2018 1341 1344 1324 1334 0 -16.00(-1.19%)
Aug 14, 2018 1349 1359 1342 1350 0 +4.54(+0.34%)
Aug 13, 2018 1344 1351 1337 1345 0 +5.36(+0.40%)
Aug 10, 2018 1340 1350 1333 1340 0 -17.25(-1.27%)
Aug 09, 2018 1364 1367 1355 1357 0 -9.90(-0.72%)
Aug 08, 2018 1366 1376 1353 1367 0 -11.94(-0.87%)
Aug 07, 2018 1380 1386 1365 1379 0 -0.04(-0.00%)
Aug 06, 2018 1383 1391 1372 1379 0 -10.67(-0.77%)
Aug 03, 2018 1377 1393 1371 1390 0 +10.59(+0.77%)
Aug 02, 2018 1345 1385 1343 1379 0 +32.66(+2.43%)
Aug 01, 2018 1344 1360 1338 1346 0 +14.86(+1.12%)
Jul 31, 2018 1333 1341 1324 1332 0 -17.07(-1.27%)
Jul 30, 2018 1355 1359 1345 1349 0 -7.69(-0.57%)
Jul 27, 2018 1367 1368 1352 1356 0 -1.23(-0.09%)
Jul 26, 2018 1356 1363 1350 1358 0 +11.09(+0.82%)
Jul 25, 2018 1347 1352 1330 1346 0 -3.95(-0.29%)
Jul 24, 2018 1361 1364 1346 1350 0 +1.87(+0.14%)
Jul 23, 2018 1342 1351 1339 1349 0 +3.41(+0.25%)
Jul 20, 2018 1347 1354 1342 1345 0 -9.89(-0.73%)
Jul 19, 2018 1349 1359 1342 1355 0 +1.70(+0.13%)
Jul 18, 2018 1355 1362 1348 1353 0 -10.74(-0.79%)
Jul 17, 2018 1364 1373 1359 1364 0 +4.23(+0.31%)
Jul 16, 2018 1361 1366 1355 1360 0 +5.01(+0.37%)
Jul 13, 2018 1348 1359 1346 1355 0 +4.26(+0.32%)
Jul 12, 2018 1343 1356 1336 1351 0 +25.49(+1.92%)
Jul 11, 2018 1330 1336 1322 1325 0 -18.64(-1.39%)
Jul 10, 2018 1347 1354 1339 1344 0 -5.50(-0.41%)
Jul 09, 2018 1344 1354 1339 1349 0 -0.35(-0.03%)
Jul 06, 2018 1345 1355 1339 1350 0 +18.91(+1.42%)
Jul 05, 2018 1325 1335 1317 1331 0 -21.93(-1.62%)
Jul 03, 2018 1353 1353 1353 1353 0 +0.82(+0.06%)
Jul 02, 2018 1343 1355 1339 1352 0 -4.14(-0.31%)
Jun 29, 2018 1360 1366 1353 1356 0 +4.41(+0.33%)
Jun 28, 2018 1349 1355 1331 1352 0 -4.58(-0.34%)
Jun 27, 2018 1371 1376 1354 1356 0 -15.03(-1.10%)
Jun 26, 2018 1368 1376 1359 1371 0 +1.78(+0.13%)
Jun 25, 2018 1381 1383 1360 1369 0 -15.91(-1.15%)
Jun 22, 2018 1386 1395 1375 1385 0 +12.83(+0.93%)
Jun 21, 2018 1386 1390 1369 1372 0 -9.74(-0.70%)
Jun 20, 2018 1383 1388 1372 1382 0 +3.06(+0.22%)
Jun 19, 2018 1366 1382 1365 1379 0 +1.20(+0.09%)
Jun 18, 2018 1377 1383 1368 1378 0 -15.82(-1.14%)
Jun 15, 2018 1394 1398 1383 1394 0 +9.20(+0.66%)
Jun 14, 2018 1385 1393 1372 1385 0 -0.82(-0.06%)
Jun 13, 2018 1392 1395 1379 1385 0 +2.58(+0.19%)
Jun 12, 2018 1384 1391 1379 1383 0 -3.89(-0.28%)
Jun 11, 2018 1379 1395 1371 1387 0 +3.38(+0.24%)
Jun 08, 2018 1370 1386 1363 1383 0 +17.79(+1.30%)
Jun 07, 2018 1373 1378 1361 1366 0 -6.86(-0.50%)
Jun 06, 2018 1364 1374 1351 1372 0 +19.47(+1.44%)
Jun 05, 2018 1355 1361 1344 1353 0 +13.01(+0.97%)
Jun 04, 2018 1342 1347 1331 1340 0 +7.75(+0.58%)
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.