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 29, 2009 947.55 960.90 932.90 952.90 0 +10.91(+1.16%)
May 28, 2009 951.94 957.66 931.01 941.99 0 -0.25(-0.03%)
May 27, 2009 953.36 961.92 933.87 942.23 0 -7.35(-0.77%)
May 26, 2009 934.88 959.40 925.01 949.59 0 +12.94(+1.38%)
May 25, 2009 952.67 959.94 928.94 936.65 0 +0.00(+0.00%)
May 22, 2009 952.67 959.94 928.94 936.65 0 -5.52(-0.59%)
May 21, 2009 950.75 959.28 930.85 942.17 0 -16.16(-1.69%)
May 20, 2009 960.36 974.07 949.05 958.32 0 +13.81(+1.46%)
May 19, 2009 940.48 955.46 932.58 944.51 0 +1.62(+0.17%)
May 18, 2009 936.99 947.85 921.08 942.89 0 +19.78(+2.14%)
May 15, 2009 936.97 947.59 914.26 923.11 0 -17.18(-1.83%)
May 14, 2009 940.84 949.07 926.33 940.29 0 +7.18(+0.77%)
May 13, 2009 950.22 957.61 925.82 933.11 0 -5.68(-0.61%)
May 12, 2009 947.21 957.77 926.93 938.79 0 +9.62(+1.04%)
May 11, 2009 933.71 945.48 918.68 929.17 0 -14.47(-1.53%)
May 08, 2009 934.12 955.51 927.24 943.65 0 +23.18(+2.52%)
May 07, 2009 911.88 941.16 900.58 920.47 0 +21.55(+2.40%)
May 06, 2009 905.77 913.32 886.90 898.92 0 +8.52(+0.96%)
May 05, 2009 896.03 908.55 875.07 890.40 0 -8.97(-1.00%)
May 04, 2009 898.27 908.87 888.96 899.37 0 +9.84(+1.11%)
May 01, 2009 892.65 903.94 879.44 889.53 0 -6.61(-0.74%)
Apr 30, 2009 909.94 921.69 885.30 896.15 0 -2.27(-0.25%)
Apr 29, 2009 885.37 908.16 875.71 898.42 0 +27.39(+3.14%)
Apr 28, 2009 856.04 882.95 853.48 871.02 0 +17.49(+2.05%)
Apr 27, 2009 854.13 870.57 843.39 853.53 0 -0.93(-0.11%)
Apr 24, 2009 851.02 867.06 839.62 854.46 0 +9.27(+1.10%)
Apr 23, 2009 847.56 859.16 828.28 845.19 0 +0.25(+0.03%)
Apr 22, 2009 848.56 858.91 839.96 844.94 0 -10.38(-1.21%)
Apr 21, 2009 842.60 861.59 837.19 855.32 0 +13.50(+1.60%)
Apr 20, 2009 845.78 858.84 830.21 841.82 0 -16.66(-1.94%)
Apr 17, 2009 863.00 874.80 850.86 858.48 0 +2.69(+0.31%)
Apr 16, 2009 859.07 868.75 841.42 855.79 0 +1.01(+0.12%)
Apr 15, 2009 853.97 861.85 839.80 854.79 0 -4.50(-0.52%)
Apr 14, 2009 854.85 868.08 843.86 859.28 0 +8.07(+0.95%)
Apr 13, 2009 849.19 860.70 832.90 851.22 0 +4.62(+0.55%)
Apr 10, 2009 852.38 866.37 835.67 846.60 0 +0.00(+0.00%)
Apr 09, 2009 852.38 866.37 835.67 846.60 0 -4.78(-0.56%)
Apr 08, 2009 854.89 865.32 839.25 851.38 0 +9.70(+1.15%)
Apr 07, 2009 847.49 862.55 831.22 841.68 0 -5.75(-0.68%)
Apr 06, 2009 845.80 864.05 833.54 847.43 0 -11.87(-1.38%)
Apr 03, 2009 857.91 866.76 842.25 859.30 0 -10.18(-1.17%)
Apr 02, 2009 862.29 884.74 853.50 869.48 0 +11.18(+1.30%)
Apr 01, 2009 847.04 864.16 835.36 858.30 0 +3.76(+0.44%)
Mar 31, 2009 854.54 866.30 846.99 854.54 0 +11.73(+1.39%)
Mar 30, 2009 838.32 851.26 826.91 842.82 0 -8.74(-1.03%)
Mar 27, 2009 862.22 869.76 846.23 851.56 0 -21.54(-2.47%)
Mar 26, 2009 857.26 878.66 848.70 873.09 0 +18.01(+2.11%)
Mar 25, 2009 841.98 869.19 834.27 855.08 0 +42.34(+5.21%)
Mar 24, 2009 814.26 828.94 807.93 812.75 0 -12.91(-1.56%)
Mar 23, 2009 812.10 830.36 805.56 825.65 0 +22.38(+2.79%)
Mar 20, 2009 814.46 824.45 787.44 803.28 0 -34.10(-4.07%)
Mar 19, 2009 849.00 856.00 825.82 837.38 0 -19.19(-2.24%)
Mar 18, 2009 835.30 871.80 826.30 856.58 0 -2.21(-0.26%)
Mar 17, 2009 848.08 863.59 836.52 858.78 0 +18.72(+2.23%)
Mar 16, 2009 848.20 861.31 831.46 840.06 0 -17.10(-1.99%)
Mar 13, 2009 849.04 867.15 839.32 857.16 0 +19.27(+2.30%)
Mar 12, 2009 817.30 845.29 803.53 837.89 0 +29.28(+3.62%)
Mar 11, 2009 794.07 827.25 773.63 808.61 0 -13.14(-1.60%)
Mar 10, 2009 828.64 841.68 802.77 821.75 0 -8.83(-1.06%)
Mar 09, 2009 837.75 853.66 821.03 830.58 0 -12.18(-1.44%)
Mar 06, 2009 856.43 863.88 825.35 842.76 0 -8.29(-0.97%)
Mar 05, 2009 872.74 878.65 840.76 851.05 0 -32.75(-3.71%)
Mar 04, 2009 861.25 899.29 852.98 883.80 0 +17.40(+2.01%)
Mar 03, 2009 874.50 890.11 852.76 866.40 0 -1.55(-0.18%)
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.