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 (%)
Jun 30, 2017 2569 2594 2559 2566 0 -1.37(-0.05%)
Jun 29, 2017 2585 2593 2541 2567 0 -30.25(-1.16%)
Jun 28, 2017 2616 2632 2590 2598 0 -7.87(-0.30%)
Jun 27, 2017 2633 2639 2593 2606 0 -34.63(-1.31%)
Jun 26, 2017 2636 2663 2627 2640 0 +2.17(+0.08%)
Jun 23, 2017 2628 2655 2623 2638 0 +6.44(+0.24%)
Jun 22, 2017 2624 2645 2609 2632 0 +7.58(+0.29%)
Jun 21, 2017 2644 2650 2613 2624 0 -24.02(-0.91%)
Jun 20, 2017 2657 2664 2637 2648 0 -9.13(-0.34%)
Jun 19, 2017 2703 2708 2648 2657 0 -43.16(-1.60%)
Jun 16, 2017 2678 2712 2663 2700 0 +12.73(+0.47%)
Jun 15, 2017 2659 2693 2651 2688 0 +18.71(+0.70%)
Jun 14, 2017 2659 2683 2642 2669 0 +28.61(+1.08%)
Jun 13, 2017 2615 2647 2608 2640 0 +28.05(+1.07%)
Jun 12, 2017 2607 2644 2594 2612 0 +5.29(+0.20%)
Jun 09, 2017 2573 2610 2562 2607 0 +33.57(+1.30%)
Jun 08, 2017 2564 2590 2540 2573 0 -5.83(-0.23%)
Jun 07, 2017 2563 2588 2559 2579 0 +18.60(+0.73%)
Jun 06, 2017 2565 2580 2550 2561 0 -3.63(-0.14%)
Jun 05, 2017 2570 2586 2559 2564 0 -9.15(-0.36%)
Jun 02, 2017 2568 2598 2558 2573 0 +11.59(+0.45%)
Jun 01, 2017 2533 2563 2519 2562 0 +34.33(+1.36%)
May 31, 2017 2515 2537 2508 2527 0 +12.86(+0.51%)
May 30, 2017 2510 2527 2500 2515 0 +0.40(+0.02%)
May 26, 2017 2527 2532 2505 2514 0 -7.75(-0.31%)
May 25, 2017 2502 2528 2490 2522 0 +22.18(+0.89%)
May 24, 2017 2489 2515 2483 2500 0 +10.43(+0.42%)
May 23, 2017 2475 2500 2471 2489 0 +13.72(+0.55%)
May 22, 2017 2451 2483 2445 2476 0 +18.36(+0.75%)
May 19, 2017 2442 2463 2424 2457 0 +19.56(+0.80%)
May 18, 2017 2458 2467 2421 2438 0 -16.22(-0.66%)
May 17, 2017 2465 2468 2428 2454 0 -14.48(-0.59%)
May 16, 2017 2486 2492 2457 2468 0 -11.32(-0.46%)
May 15, 2017 2470 2490 2465 2480 0 +7.53(+0.30%)
May 12, 2017 2459 2485 2450 2472 0 +13.54(+0.55%)
May 11, 2017 2447 2462 2424 2459 0 +2.65(+0.11%)
May 10, 2017 2433 2465 2428 2456 0 +22.78(+0.94%)
May 09, 2017 2473 2478 2425 2433 0 -47.48(-1.91%)
May 08, 2017 2498 2514 2471 2481 0 -13.33(-0.53%)
May 05, 2017 2475 2504 2465 2494 0 +27.60(+1.12%)
May 04, 2017 2502 2518 2449 2466 0 -61.10(-2.42%)
May 03, 2017 2552 2558 2517 2527 0 -32.25(-1.26%)
May 02, 2017 2564 2579 2546 2560 0 -1.05(-0.04%)
May 01, 2017 2582 2591 2551 2561 0 -16.25(-0.63%)
Apr 28, 2017 2608 2617 2564 2577 0 -32.92(-1.26%)
Apr 27, 2017 2620 2662 2607 2610 0 -12.97(-0.49%)
Apr 26, 2017 2615 2639 2589 2623 0 -1.52(-0.06%)
Apr 25, 2017 2614 2635 2609 2624 0 +6.78(+0.26%)
Apr 24, 2017 2617 2636 2603 2618 0 +6.83(+0.26%)
Apr 21, 2017 2572 2618 2570 2611 0 +40.07(+1.56%)
Apr 20, 2017 2570 2577 2543 2571 0 +0.39(+0.02%)
Apr 19, 2017 2574 2583 2557 2570 0 -3.13(-0.12%)
Apr 18, 2017 2566 2581 2557 2574 0 +7.88(+0.31%)
Apr 17, 2017 2547 2569 2545 2566 0 +20.32(+0.80%)
Apr 13, 2017 2556 2563 2533 2545 0 -12.01(-0.47%)
Apr 12, 2017 2552 2562 2534 2557 0 +7.94(+0.31%)
Apr 11, 2017 2525 2555 2516 2549 0 +21.78(+0.86%)
Apr 10, 2017 2526 2534 2508 2528 0 +4.84(+0.19%)
Apr 07, 2017 2523 2543 2516 2523 0 +1.20(+0.05%)
Apr 06, 2017 2524 2531 2497 2522 0 -8.73(-0.35%)
Apr 05, 2017 2510 2539 2500 2530 0 +18.23(+0.73%)
Apr 04, 2017 2495 2522 2490 2512 0 +17.98(+0.72%)
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.