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, 2020 1210 1224 1196 1222 0 +17.47(+1.45%)
May 28, 2020 1208 1224 1201 1204 0 +18.19(+1.53%)
May 27, 2020 1175 1189 1157 1186 0 -0.85(-0.07%)
May 26, 2020 1193 1205 1181 1187 0 +12.99(+1.11%)
May 22, 2020 1184 1192 1167 1174 0 -5.88(-0.50%)
May 21, 2020 1198 1201 1172 1180 0 -12.39(-1.04%)
May 20, 2020 1201 1212 1185 1192 0 +21.48(+1.83%)
May 19, 2020 1174 1185 1161 1171 0 -8.32(-0.71%)
May 18, 2020 1170 1194 1167 1179 0 +27.50(+2.39%)
May 15, 2020 1136 1154 1132 1152 0 +3.73(+0.32%)
May 14, 2020 1152 1154 1127 1148 0 +1.24(+0.11%)
May 13, 2020 1155 1163 1133 1147 0 +1.54(+0.13%)
May 12, 2020 1171 1175 1144 1145 0 -25.65(-2.19%)
May 11, 2020 1162 1182 1158 1171 0 +12.91(+1.12%)
May 08, 2020 1152 1166 1142 1158 0 +19.75(+1.74%)
May 07, 2020 1153 1162 1127 1138 0 -21.96(-1.89%)
May 06, 2020 1160 1190 1149 1160 0 +22.11(+1.94%)
May 05, 2020 1124 1148 1120 1138 0 +29.09(+2.62%)
May 04, 2020 1114 1122 1100 1109 0 -13.75(-1.22%)
May 01, 2020 1136 1147 1115 1123 0 -27.09(-2.36%)
Apr 30, 2020 1162 1173 1143 1150 0 -16.17(-1.39%)
Apr 29, 2020 1150 1178 1143 1166 0 +30.35(+2.67%)
Apr 28, 2020 1154 1162 1129 1135 0 -11.46(-1.00%)
Apr 27, 2020 1114 1151 1111 1147 0 +50.49(+4.61%)
Apr 24, 2020 1089 1101 1074 1096 0 +15.90(+1.47%)
Apr 23, 2020 1080 1100 1072 1081 0 +15.16(+1.42%)
Apr 22, 2020 1073 1083 1059 1065 0 +9.30(+0.88%)
Apr 21, 2020 1081 1088 1051 1056 0 -35.38(-3.24%)
Apr 20, 2020 1084 1102 1076 1091 0 +10.64(+0.98%)
Apr 17, 2020 1082 1088 1060 1081 0 +13.39(+1.25%)
Apr 16, 2020 1069 1082 1049 1067 0 +18.52(+1.77%)
Apr 15, 2020 1048 1054 1033 1049 0 -24.77(-2.31%)
Apr 14, 2020 1060 1081 1053 1074 0 +28.40(+2.72%)
Apr 13, 2020 1058 1063 1027 1045 0 -11.02(-1.04%)
Apr 09, 2020 1061 1081 1041 1056 0 -1.47(-0.14%)
Apr 08, 2020 1023 1071 1012 1058 0 +39.43(+3.87%)
Apr 07, 2020 1026 1046 1010 1018 0 +12.70(+1.26%)
Apr 06, 2020 978.31 1013 973.53 1006 0 +55.43(+5.83%)
Apr 03, 2020 976.20 983.20 939.24 950.18 0 -28.70(-2.93%)
Apr 02, 2020 972.49 1003 951.65 978.88 0 -14.50(-1.46%)
Apr 01, 2020 993.58 1032 973.72 993.38 0 -28.51(-2.79%)
Mar 31, 2020 1023 1041 1010 1022 0 -1.77(-0.17%)
Mar 30, 2020 1002 1029 991.37 1024 0 +29.40(+2.96%)
Mar 27, 2020 974.41 1012 960.85 994.26 0 -5.11(-0.51%)
Mar 26, 2020 970.18 1012 966.53 999.37 0 +44.23(+4.63%)
Mar 25, 2020 934.77 984.17 911.50 955.14 0 +17.49(+1.87%)
Mar 24, 2020 943.68 964.17 915.11 937.65 0 +21.43(+2.34%)
Mar 23, 2020 904.17 930.98 884.03 916.22 0 +21.09(+2.36%)
Mar 20, 2020 945.99 952.63 887.73 895.13 0 -65.57(-6.83%)
Mar 19, 2020 971.79 997.88 939.51 960.70 0 -36.52(-3.66%)
Mar 18, 2020 965.41 1011 937.13 997.22 0 -31.60(-3.07%)
Mar 17, 2020 998.93 1068 980.24 1029 0 +57.35(+5.90%)
Mar 16, 2020 939.75 1023 927.21 971.47 0 -80.18(-7.62%)
Mar 13, 2020 1028 1057 962.59 1052 0 +70.03(+7.13%)
Mar 12, 2020 1009 1031 969.92 981.62 0 -91.26(-8.51%)
Mar 11, 2020 1099 1109 1057 1073 0 -58.47(-5.17%)
Mar 10, 2020 1140 1145 1092 1131 0 +16.28(+1.46%)
Mar 09, 2020 1111 1143 1100 1115 0 -64.04(-5.43%)
Mar 06, 2020 1152 1186 1146 1179 0 +4.64(+0.40%)
Mar 05, 2020 1174 1194 1163 1174 0 -25.90(-2.16%)
Mar 04, 2020 1183 1203 1168 1200 0 +45.43(+3.93%)
Mar 03, 2020 1193 1216 1149 1155 0 -48.13(-4.00%)
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.