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 (%)
May 31, 2012 1489 1495 1470 1482 0 -3.94(-0.27%)
May 30, 2012 1494 1497 1480 1486 0 -25.79(-1.71%)
May 29, 2012 1482 1522 1502 1512 0 +18.49(+1.24%)
May 25, 2012 1493 1493 1493 0 +5.45(+0.37%)
May 24, 2012 1452 1496 1473 1488 0 +4.36(+0.29%)
May 23, 2012 1458 1496 1466 1483 0 -5.10(-0.34%)
May 22, 2012 1484 1525 1481 1488 0 -39.50(-2.59%)
May 21, 2012 1495 1537 1480 1528 0 +47.43(+3.20%)
May 18, 2012 1462 1500 1474 1480 0 -7.68(-0.52%)
May 17, 2012 1479 1514 1487 1488 0 -13.20(-0.88%)
May 16, 2012 1473 1516 1496 1501 0 -6.97(-0.46%)
May 15, 2012 1483 1527 1502 1508 0 -5.37(-0.35%)
May 14, 2012 1489 1526 1504 1514 0 -22.16(-1.44%)
May 11, 2012 1500 1550 1523 1536 0 -9.67(-0.63%)
May 10, 2012 1522 1564 1536 1545 0 -8.96(-0.58%)
May 09, 2012 1502 1568 1528 1554 0 -5.64(-0.36%)
May 08, 2012 1547 1563 1532 1560 0 -0.17(-0.01%)
May 07, 2012 1522 1565 1547 1560 0 -2.71(-0.17%)
May 04, 2012 1549 1588 1556 1563 0 -23.16(-1.46%)
May 03, 2012 1557 1600 1571 1586 0 -6.37(-0.40%)
May 02, 2012 1550 1606 1569 1592 0 -32.24(-1.98%)
May 01, 2012 1577 1634 1603 1625 0 +15.70(+0.98%)
Apr 30, 2012 1576 1620 1600 1609 0 +10.49(+0.66%)
Apr 27, 2012 1558 1607 1582 1598 0 +11.13(+0.70%)
Apr 26, 2012 1541 1592 1568 1587 0 +7.86(+0.50%)
Apr 25, 2012 1538 1588 1566 1579 0 +12.60(+0.80%)
Apr 24, 2012 1532 1572 1556 1567 0 +5.20(+0.33%)
Apr 23, 2012 1532 1568 1548 1562 0 -30.80(-1.93%)
Apr 20, 2012 1562 1603 1585 1592 0 +3.72(+0.23%)
Apr 19, 2012 1544 1596 1572 1589 0 +15.45(+0.98%)
Apr 18, 2012 1533 1578 1563 1573 0 -1.22(-0.08%)
Apr 17, 2012 1528 1582 1555 1575 0 +22.81(+1.47%)
Apr 16, 2012 1517 1560 1538 1552 0 +6.47(+0.42%)
Apr 13, 2012 1528 1564 1539 1545 0 -31.63(-2.01%)
Apr 12, 2012 1527 1583 1558 1577 0 +29.20(+1.89%)
Apr 11, 2012 1514 1559 1540 1548 0 +9.38(+0.61%)
Apr 10, 2012 1523 1565 1535 1538 0 -12.77(-0.82%)
Apr 09, 2012 1516 1558 1539 1551 0 -17.34(-1.11%)
Apr 05, 2012 1532 1576 1559 1568 0 -6.61(-0.42%)
Apr 04, 2012 1565 1605 1567 1575 0 -48.41(-2.98%)
Apr 03, 2012 1603 1641 1616 1623 0 -11.94(-0.73%)
Apr 02, 2012 1586 1642 1611 1635 0 +26.92(+1.67%)
Mar 30, 2012 1580 1620 1603 1608 0 +1.25(+0.08%)
Mar 29, 2012 1564 1613 1591 1607 0 +10.16(+0.64%)
Mar 28, 2012 1576 1615 1588 1597 0 +6.82(+0.43%)
Mar 27, 2012 1561 1600 1585 1590 0 -13.57(-0.85%)
Mar 26, 2012 1555 1607 1584 1604 0 +35.63(+2.27%)
Mar 23, 2012 1534 1576 1560 1568 0 -2.37(-0.15%)
Mar 22, 2012 1538 1578 1562 1571 0 -11.60(-0.73%)
Mar 21, 2012 1547 1591 1573 1582 0 +8.40(+0.53%)
Mar 20, 2012 1541 1583 1567 1574 0 -11.64(-0.73%)
Mar 19, 2012 1543 1596 1569 1585 0 +10.11(+0.64%)
Mar 16, 2012 1538 1581 1565 1575 0 +8.94(+0.57%)
Mar 15, 2012 1527 1570 1551 1566 0 -5.29(-0.34%)
Mar 14, 2012 1533 1576 1561 1572 0 -4.51(-0.29%)
Mar 13, 2012 1528 1580 1553 1576 0 +36.77(+2.39%)
Mar 12, 2012 1544 1550 1530 1539 0 -5.64(-0.37%)
Mar 09, 2012 1517 1564 1534 1545 0 -25.12(-1.60%)
Mar 08, 2012 1522 1578 1549 1570 0 +22.83(+1.48%)
Mar 07, 2012 1511 1555 1539 1547 0 +3.53(+0.23%)
Mar 06, 2012 1519 1559 1537 1544 0 -25.74(-1.64%)
Mar 05, 2012 1537 1578 1559 1570 0 -0.29(-0.02%)
Mar 02, 2012 1543 1582 1561 1570 0 -18.92(-1.19%)
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.