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

Water Utilities Sector (CIX: MSECTOR914 )

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 (%)
Jan 29, 2016 2124 2172 2115 2169 0 +59.74(+2.83%)
Jan 28, 2016 2074 2124 2064 2109 0 +44.14(+2.14%)
Jan 27, 2016 2060 2084 2048 2065 0 +4.54(+0.22%)
Jan 26, 2016 2044 2069 2037 2060 0 +25.11(+1.23%)
Jan 25, 2016 2066 2074 2029 2035 0 -25.93(-1.26%)
Jan 22, 2016 2014 2075 2001 2061 0 +62.61(+3.13%)
Jan 21, 2016 2008 2018 1983 1998 0 -6.54(-0.33%)
Jan 20, 2016 2014 2030 1963 2005 0 -14.26(-0.71%)
Jan 19, 2016 2003 2031 1997 2019 0 +21.66(+1.08%)
Jan 15, 2016 1998 1998 1998 1998 0 -23.21(-1.15%)
Jan 14, 2016 1993 2038 1991 2021 0 +26.07(+1.31%)
Jan 13, 2016 2009 2022 1989 1995 0 -10.23(-0.51%)
Jan 12, 2016 2015 2017 1976 2005 0 -3.69(-0.18%)
Jan 11, 2016 2003 2020 1992 2009 0 +17.10(+0.86%)
Jan 08, 2016 1989 2012 1983 1991 0 +7.52(+0.38%)
Jan 07, 2016 1977 1997 1966 1984 0 -23.27(-1.16%)
Jan 06, 2016 1992 2017 1986 2007 0 -0.06(-0.00%)
Jan 05, 2016 2008 2015 1978 2007 0 +2.63(+0.13%)
Jan 04, 2016 2002 2023 1981 2005 0 -3.81(-0.19%)
Dec 31, 2015 2008 2008 2008 2008 0 -33.10(-1.62%)
Dec 30, 2015 2053 2058 2035 2042 0 -8.91(-0.43%)
Dec 29, 2015 2054 2070 2046 2050 0 +2.24(+0.11%)
Dec 28, 2015 2016 2052 2013 2048 0 +27.35(+1.35%)
Dec 24, 2015 2021 2021 2021 2021 0 +15.00(+0.75%)
Dec 23, 2015 2001 2016 1994 2006 0 +9.49(+0.48%)
Dec 22, 2015 1984 2001 1962 1996 0 +19.27(+0.97%)
Dec 21, 2015 2013 2023 1964 1977 0 -43.35(-2.15%)
Dec 18, 2015 2008 2043 1972 2020 0 +14.78(+0.74%)
Dec 17, 2015 1994 2021 1984 2006 0 +13.75(+0.69%)
Dec 16, 2015 1951 1997 1950 1992 0 +51.56(+2.66%)
Dec 15, 2015 1924 1948 1921 1940 0 +21.64(+1.13%)
Dec 14, 2015 1916 1931 1906 1919 0 +2.27(+0.12%)
Dec 11, 2015 1919 1938 1906 1916 0 -9.80(-0.51%)
Dec 10, 2015 1965 1966 1921 1926 0 -35.85(-1.83%)
Dec 09, 2015 1968 1990 1960 1962 0 -17.48(-0.88%)
Dec 08, 2015 1962 1987 1956 1980 0 +8.36(+0.42%)
Dec 07, 2015 1960 1976 1950 1971 0 +5.21(+0.27%)
Dec 04, 2015 1948 1969 1945 1966 0 +21.04(+1.08%)
Dec 03, 2015 1944 1954 1934 1945 0 +1.71(+0.09%)
Dec 02, 2015 1960 1966 1933 1943 0 -22.47(-1.14%)
Dec 01, 2015 1960 1982 1947 1966 0 +7.64(+0.39%)
Nov 30, 2015 1962 1980 1949 1958 0 -3.07(-0.16%)
Nov 27, 2015 1930 1963 1928 1961 0 +33.29(+1.73%)
Nov 25, 2015 1928 1928 1928 1928 0 +1.47(+0.08%)
Nov 24, 2015 1935 1941 1908 1926 0 -18.05(-0.93%)
Nov 23, 2015 1944 1954 1942 1944 0 +1.05(+0.05%)
Nov 20, 2015 1939 1956 1936 1943 0 +11.31(+0.59%)
Nov 19, 2015 1921 1938 1918 1932 0 +11.83(+0.62%)
Nov 18, 2015 1892 1923 1882 1920 0 +28.85(+1.53%)
Nov 17, 2015 1914 1921 1888 1891 0 -24.66(-1.29%)
Nov 16, 2015 1888 1917 1878 1916 0 +27.88(+1.48%)
Nov 13, 2015 1898 1918 1884 1888 0 -13.25(-0.70%)
Nov 12, 2015 1917 1939 1898 1901 0 -21.00(-1.09%)
Nov 11, 2015 1917 1935 1913 1922 0 +7.00(+0.37%)
Nov 10, 2015 1889 1920 1884 1915 0 +21.80(+1.15%)
Nov 09, 2015 1882 1902 1870 1894 0 +8.76(+0.46%)
Nov 06, 2015 1948 1957 1871 1885 0 -78.51(-4.00%)
Nov 05, 2015 1959 1970 1941 1963 0 +4.84(+0.25%)
Nov 04, 2015 1939 1962 1925 1959 0 +17.60(+0.91%)
Nov 03, 2015 1927 1945 1913 1941 0 +10.33(+0.54%)
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.