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 30, 2014 1062 1070 1060 1065 0 +2.40(+0.23%)
May 29, 2014 1058 1067 1054 1063 0 +6.92(+0.66%)
May 28, 2014 1057 1061 1050 1056 0 -0.79(-0.07%)
May 27, 2014 1053 1061 1050 1057 0 +13.48(+1.29%)
May 23, 2014 1043 1043 1043 0 +3.49(+0.34%)
May 22, 2014 1041 1045 1036 1040 0 +0.52(+0.05%)
May 21, 2014 1033 1044 1032 1039 0 +9.23(+0.90%)
May 20, 2014 1034 1038 1016 1030 0 -5.93(-0.57%)
May 19, 2014 1037 1043 1029 1036 0 -3.92(-0.38%)
May 16, 2014 1042 1046 1032 1040 0 +2.54(+0.24%)
May 15, 2014 1034 1040 1025 1037 0 -3.32(-0.32%)
May 14, 2014 1043 1048 1037 1041 0 -4.03(-0.39%)
May 13, 2014 1049 1055 1042 1045 0 -15.55(-1.47%)
May 12, 2014 1056 1065 1055 1060 0 +8.32(+0.79%)
May 09, 2014 1045 1055 1042 1052 0 +7.60(+0.73%)
May 08, 2014 1051 1058 1041 1044 0 -10.02(-0.95%)
May 07, 2014 1051 1059 1043 1054 0 +7.07(+0.68%)
May 06, 2014 1049 1058 1044 1047 0 -15.73(-1.48%)
May 05, 2014 1058 1067 1052 1063 0 +0.81(+0.08%)
May 02, 2014 1069 1074 1057 1062 0 -16.97(-1.57%)
May 01, 2014 1080 1087 1068 1079 0 -0.11(-0.01%)
Apr 30, 2014 1080 1086 1069 1079 0 -0.79(-0.07%)
Apr 29, 2014 1077 1085 1071 1080 0 +3.59(+0.33%)
Apr 28, 2014 1079 1084 1067 1077 0 -2.77(-0.26%)
Apr 25, 2014 1078 1087 1072 1079 0 +0.94(+0.09%)
Apr 24, 2014 1083 1089 1073 1078 0 -6.30(-0.58%)
Apr 23, 2014 1086 1091 1079 1085 0 -0.72(-0.07%)
Apr 22, 2014 1085 1091 1082 1085 0 +0.91(+0.08%)
Apr 21, 2014 1080 1088 1077 1084 0 +3.74(+0.35%)
Apr 17, 2014 1081 1081 1081 0 -0.32(-0.03%)
Apr 16, 2014 1070 1084 1065 1081 0 +13.12(+1.23%)
Apr 15, 2014 1069 1076 1053 1068 0 -3.21(-0.30%)
Apr 14, 2014 1070 1075 1063 1071 0 +5.92(+0.56%)
Apr 11, 2014 1072 1078 1061 1065 0 -16.64(-1.54%)
Apr 10, 2014 1097 1100 1077 1082 0 -17.71(-1.61%)
Apr 09, 2014 1093 1101 1088 1100 0 +6.27(+0.57%)
Apr 08, 2014 1090 1100 1083 1093 0 +9.65(+0.89%)
Apr 07, 2014 1089 1097 1078 1084 0 -9.60(-0.88%)
Apr 04, 2014 1113 1118 1088 1093 0 -23.57(-2.11%)
Apr 03, 2014 1103 1120 1099 1117 0 +15.80(+1.44%)
Apr 02, 2014 1102 1108 1094 1101 0 +1.23(+0.11%)
Apr 01, 2014 1094 1105 1088 1100 0 +8.62(+0.79%)
Mar 31, 2014 1090 1098 1084 1091 0 +7.35(+0.68%)
Mar 28, 2014 1087 1098 1080 1084 0 +0.16(+0.01%)
Mar 27, 2014 1089 1092 1078 1084 0 -3.52(-0.32%)
Mar 26, 2014 1090 1101 1084 1087 0 +2.28(+0.21%)
Mar 25, 2014 1087 1097 1076 1085 0 +17.33(+1.62%)
Mar 24, 2014 1081 1084 1061 1068 0 -13.74(-1.27%)
Mar 21, 2014 1086 1094 1078 1081 0 -2.03(-0.19%)
Mar 20, 2014 1078 1091 1077 1083 0 +2.85(+0.26%)
Mar 19, 2014 1079 1090 1072 1080 0 -0.52(-0.05%)
Mar 18, 2014 1067 1083 1068 1081 0 +13.70(+1.28%)
Mar 17, 2014 1062 1075 1061 1067 0 +4.89(+0.46%)
Mar 14, 2014 1057 1067 1052 1062 0 +13.30(+1.27%)
Mar 13, 2014 1066 1069 1046 1049 0 -14.07(-1.32%)
Mar 12, 2014 1063 1069 1056 1063 0 -5.43(-0.51%)
Mar 11, 2014 1070 1079 1065 1069 0 -3.21(-0.30%)
Mar 10, 2014 1072 1076 1064 1072 0 +0.52(+0.05%)
Mar 07, 2014 1078 1081 1066 1071 0 +1.06(+0.10%)
Mar 06, 2014 1072 1081 1067 1070 0 +5.82(+0.55%)
Mar 05, 2014 1070 1072 1061 1064 0 -11.05(-1.03%)
Mar 04, 2014 1066 1082 1064 1075 0 +9.40(+0.88%)
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.