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

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,602.11 -10.18 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Sep 30, 2019 1165 1196 1159 1181 0 +16.98(+1.46%)
Sep 27, 2019 1182 1192 1157 1164 0 -14.52(-1.23%)
Sep 26, 2019 1199 1202 1161 1179 0 -20.91(-1.74%)
Sep 25, 2019 1176 1206 1166 1200 0 +27.03(+2.30%)
Sep 24, 2019 1219 1223 1168 1173 0 -41.14(-3.39%)
Sep 23, 2019 1223 1228 1201 1214 0 -12.91(-1.05%)
Sep 20, 2019 1224 1244 1205 1227 0 -2.04(-0.17%)
Sep 19, 2019 1224 1250 1219 1229 0 +6.31(+0.52%)
Sep 18, 2019 1219 1232 1206 1223 0 +5.39(+0.44%)
Sep 17, 2019 1229 1236 1209 1217 0 -12.38(-1.01%)
Sep 16, 2019 1217 1238 1209 1230 0 +4.76(+0.39%)
Sep 13, 2019 1236 1259 1210 1225 0 -7.40(-0.60%)
Sep 12, 2019 1255 1261 1222 1232 0 -17.26(-1.38%)
Sep 11, 2019 1222 1256 1207 1250 0 +33.30(+2.74%)
Sep 10, 2019 1201 1230 1189 1216 0 +11.71(+0.97%)
Sep 09, 2019 1212 1234 1183 1204 0 -3.53(-0.29%)
Sep 06, 2019 1212 1225 1198 1208 0 +1.15(+0.10%)
Sep 05, 2019 1205 1226 1188 1207 0 +13.35(+1.12%)
Sep 04, 2019 1198 1212 1184 1194 0 +0.33(+0.03%)
Sep 03, 2019 1219 1229 1187 1193 0 -34.82(-2.84%)
Aug 30, 2019 1227 1242 1216 1228 0 +6.90(+0.57%)
Aug 29, 2019 1214 1229 1205 1221 0 +16.65(+1.38%)
Aug 28, 2019 1189 1223 1177 1204 0 +12.19(+1.02%)
Aug 27, 2019 1244 1255 1186 1192 0 -50.45(-4.06%)
Aug 26, 2019 1225 1249 1213 1243 0 +27.09(+2.23%)
Aug 23, 2019 1242 1257 1212 1216 0 -32.91(-2.64%)
Aug 22, 2019 1251 1263 1241 1249 0 -0.70(-0.06%)
Aug 21, 2019 1253 1263 1241 1249 0 +5.26(+0.42%)
Aug 20, 2019 1251 1260 1236 1244 0 -10.23(-0.82%)
Aug 19, 2019 1269 1277 1240 1254 0 -2.87(-0.23%)
Aug 16, 2019 1249 1267 1238 1257 0 +14.85(+1.20%)
Aug 15, 2019 1235 1252 1217 1242 0 +8.13(+0.66%)
Aug 14, 2019 1243 1251 1224 1234 0 -25.80(-2.05%)
Aug 13, 2019 1239 1270 1236 1260 0 +23.94(+1.94%)
Aug 12, 2019 1239 1252 1227 1236 0 -5.58(-0.45%)
Aug 09, 2019 1256 1271 1237 1242 0 -15.83(-1.26%)
Aug 08, 2019 1261 1275 1235 1257 0 +5.46(+0.44%)
Aug 07, 2019 1224 1261 1207 1252 0 +19.66(+1.60%)
Aug 06, 2019 1223 1248 1193 1232 0 +10.90(+0.89%)
Aug 05, 2019 1247 1251 1199 1221 0 -48.16(-3.79%)
Aug 02, 2019 1312 1319 1255 1270 0 -44.83(-3.41%)
Aug 01, 2019 1349 1359 1312 1314 0 -36.26(-2.68%)
Jul 31, 2019 1359 1402 1343 1351 0 -8.85(-0.65%)
Jul 30, 2019 1339 1363 1320 1359 0 +12.22(+0.91%)
Jul 29, 2019 1339 1358 1326 1347 0 +8.05(+0.60%)
Jul 26, 2019 1326 1349 1319 1339 0 +13.02(+0.98%)
Jul 25, 2019 1324 1335 1312 1326 0 +0.88(+0.07%)
Jul 24, 2019 1319 1334 1301 1325 0 +6.01(+0.46%)
Jul 23, 2019 1307 1322 1281 1319 0 +12.95(+0.99%)
Jul 22, 2019 1317 1326 1294 1306 0 -3.60(-0.27%)
Jul 19, 2019 1308 1328 1292 1310 0 -2.98(-0.23%)
Jul 18, 2019 1310 1329 1293 1313 0 +7.04(+0.54%)
Jul 17, 2019 1311 1321 1295 1306 0 -5.55(-0.42%)
Jul 16, 2019 1319 1325 1304 1311 0 -4.62(-0.35%)
Jul 15, 2019 1323 1332 1303 1316 0 -0.21(-0.02%)
Jul 12, 2019 1311 1328 1282 1316 0 +1.66(+0.13%)
Jul 11, 2019 1308 1327 1301 1315 0 +6.81(+0.52%)
Jul 10, 2019 1305 1322 1290 1308 0 +8.80(+0.68%)
Jul 09, 2019 1298 1310 1279 1299 0 -7.74(-0.59%)
Jul 08, 2019 1317 1321 1299 1307 0 -11.22(-0.85%)
Jul 05, 2019 1298 1321 1281 1318 0 +14.26(+1.09%)
Jul 04, 2019 1296 1309 1286 1304 0 +0.17(+0.01%)
Jul 03, 2019 1296 1309 1286 1304 0 +11.52(+0.89%)
Jul 02, 2019 1277 1303 1267 1292 0 +11.18(+0.87%)
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.