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, 2019 956.70 958.58 948.11 951.46 0 -15.90(-1.64%)
May 30, 2019 964.75 971.82 960.46 967.37 0 +1.11(+0.11%)
May 29, 2019 979.88 982.63 960.25 966.26 0 -21.56(-2.18%)
May 28, 2019 998.52 1003 986.92 987.82 0 -16.88(-1.68%)
May 24, 2019 1005 1011 999.74 1005 0 +3.86(+0.39%)
May 23, 2019 1011 1015 995.65 1001 0 -26.80(-2.61%)
May 22, 2019 1026 1032 1019 1028 0 -1.97(-0.19%)
May 21, 2019 1020 1033 1018 1030 0 +12.56(+1.23%)
May 20, 2019 1009 1021 1001 1017 0 -5.79(-0.57%)
May 17, 2019 1024 1035 1020 1023 0 -24.18(-2.31%)
May 16, 2019 1047 1064 1041 1047 0 -5.71(-0.54%)
May 15, 2019 1047 1060 1040 1053 0 -8.23(-0.78%)
May 14, 2019 1059 1070 1057 1061 0 -3.83(-0.36%)
May 13, 2019 1066 1071 1057 1065 0 -24.70(-2.27%)
May 10, 2019 1085 1093 1067 1089 0 -1.00(-0.09%)
May 09, 2019 1076 1094 1071 1090 0 +3.39(+0.31%)
May 08, 2019 1102 1107 1081 1087 0 -19.22(-1.74%)
May 07, 2019 1115 1119 1098 1106 0 -26.17(-2.31%)
May 06, 2019 1108 1135 1106 1132 0 -5.45(-0.48%)
May 03, 2019 1132 1141 1125 1138 0 +13.67(+1.22%)
May 02, 2019 1114 1126 1105 1124 0 +14.70(+1.32%)
May 01, 2019 1119 1124 1104 1110 0 -6.91(-0.62%)
Apr 30, 2019 1116 1125 1100 1116 0 +2.59(+0.23%)
Apr 29, 2019 1106 1120 1099 1114 0 +17.31(+1.58%)
Apr 26, 2019 1083 1099 1077 1097 0 +25.06(+2.34%)
Apr 25, 2019 1068 1077 1062 1072 0 -1.16(-0.11%)
Apr 24, 2019 1065 1081 1062 1073 0 +10.09(+0.95%)
Apr 23, 2019 1045 1067 1044 1063 0 +25.98(+2.51%)
Apr 22, 2019 1045 1050 1034 1037 0 -10.33(-0.99%)
Apr 18, 2019 1040 1055 1037 1047 0 -4.26(-0.41%)
Apr 17, 2019 1091 1091 1048 1051 0 -45.20(-4.12%)
Apr 16, 2019 1116 1121 1093 1096 0 -7.80(-0.71%)
Apr 15, 2019 1105 1112 1094 1104 0 +2.58(+0.23%)
Apr 12, 2019 1108 1115 1097 1102 0 -0.48(-0.04%)
Apr 11, 2019 1113 1116 1097 1102 0 -3.59(-0.32%)
Apr 10, 2019 1099 1110 1095 1106 0 +7.66(+0.70%)
Apr 09, 2019 1098 1103 1091 1098 0 +0.28(+0.03%)
Apr 08, 2019 1104 1106 1093 1098 0 -5.60(-0.51%)
Apr 05, 2019 1098 1109 1095 1103 0 +4.39(+0.40%)
Apr 04, 2019 1104 1109 1094 1099 0 -2.86(-0.26%)
Apr 03, 2019 1103 1113 1097 1102 0 +8.66(+0.79%)
Apr 02, 2019 1092 1098 1087 1093 0 +4.22(+0.39%)
Apr 01, 2019 1087 1091 1081 1089 0 +8.94(+0.83%)
Mar 29, 2019 1074 1083 1062 1080 0 +16.80(+1.58%)
Mar 28, 2019 1068 1070 1058 1063 0 +5.92(+0.56%)
Mar 27, 2019 1062 1068 1048 1057 0 -5.82(-0.55%)
Mar 26, 2019 1069 1074 1057 1063 0 +5.01(+0.47%)
Mar 25, 2019 1062 1066 1049 1058 0 +7.94(+0.76%)
Mar 22, 2019 1068 1073 1049 1050 0 -33.70(-3.11%)
Mar 21, 2019 1075 1091 1073 1084 0 -4.35(-0.40%)
Mar 20, 2019 1085 1100 1072 1088 0 +12.07(+1.12%)
Mar 19, 2019 1066 1083 1061 1076 0 +14.97(+1.41%)
Mar 18, 2019 1067 1073 1053 1061 0 -4.66(-0.44%)
Mar 15, 2019 1074 1080 1060 1066 0 -4.12(-0.39%)
Mar 14, 2019 1071 1076 1061 1070 0 -1.24(-0.12%)
Mar 13, 2019 1058 1076 1054 1071 0 +29.07(+2.79%)
Mar 12, 2019 1039 1049 1034 1042 0 +15.63(+1.52%)
Mar 11, 2019 1020 1031 1015 1026 0 +9.61(+0.95%)
Mar 08, 2019 1013 1021 1008 1017 0 -2.45(-0.24%)
Mar 07, 2019 1028 1033 1015 1019 0 -11.52(-1.12%)
Mar 06, 2019 1053 1055 1029 1031 0 -30.16(-2.84%)
Mar 05, 2019 1076 1080 1057 1061 0 -4.64(-0.44%)
Mar 04, 2019 1069 1077 1056 1066 0 -26.42(-2.42%)
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.