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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 (%)
Aug 31, 2015 925.75 929.71 908.04 920.07 0 -10.64(-1.14%)
Aug 28, 2015 927.54 936.24 917.74 930.71 0 -0.28(-0.03%)
Aug 27, 2015 921.07 933.56 912.71 930.99 0 +17.83(+1.95%)
Aug 26, 2015 912.37 918.65 892.28 913.16 0 +14.30(+1.59%)
Aug 25, 2015 932.44 938.18 897.51 898.86 0 -15.67(-1.71%)
Aug 24, 2015 919.09 942.25 898.56 914.53 0 -36.82(-3.87%)
Aug 21, 2015 958.10 968.65 947.42 951.35 0 -13.38(-1.39%)
Aug 20, 2015 967.29 978.24 960.77 964.73 0 -9.10(-0.93%)
Aug 19, 2015 970.10 979.73 961.82 973.83 0 -1.21(-0.12%)
Aug 18, 2015 974.88 980.44 967.81 975.04 0 -1.48(-0.15%)
Aug 17, 2015 971.49 981.60 967.07 976.52 0 +4.09(+0.42%)
Aug 14, 2015 964.15 974.88 960.35 972.43 0 +6.63(+0.69%)
Aug 13, 2015 963.87 973.00 956.07 965.80 0 -2.04(-0.21%)
Aug 12, 2015 950.28 970.45 947.03 967.83 0 +12.32(+1.29%)
Aug 11, 2015 949.63 961.28 943.76 955.52 0 +1.95(+0.20%)
Aug 10, 2015 952.72 961.75 946.64 953.57 0 +1.97(+0.21%)
Aug 07, 2015 943.12 958.24 937.27 951.61 0 +4.98(+0.53%)
Aug 06, 2015 941.47 949.81 930.90 946.63 0 +2.17(+0.23%)
Aug 05, 2015 946.67 955.55 938.21 944.46 0 +3.44(+0.37%)
Aug 04, 2015 953.84 957.91 938.08 941.02 0 -11.91(-1.25%)
Aug 03, 2015 953.97 961.88 946.24 952.93 0 -0.92(-0.10%)
Jul 31, 2015 951.38 964.31 946.29 953.85 0 +10.46(+1.11%)
Jul 30, 2015 940.90 952.40 934.31 943.39 0 -0.31(-0.03%)
Jul 29, 2015 940.01 948.24 933.12 943.70 0 +3.03(+0.32%)
Jul 28, 2015 937.39 945.10 929.85 940.66 0 +3.90(+0.42%)
Jul 27, 2015 927.50 942.72 923.86 936.76 0 +8.34(+0.90%)
Jul 24, 2015 929.21 936.01 922.48 928.42 0 -2.15(-0.23%)
Jul 23, 2015 941.19 944.94 923.89 930.57 0 -11.43(-1.21%)
Jul 22, 2015 939.97 948.88 936.06 942.00 0 -0.76(-0.08%)
Jul 21, 2015 950.42 953.95 938.84 942.76 0 -8.05(-0.85%)
Jul 20, 2015 955.74 958.04 945.27 950.81 0 -5.32(-0.56%)
Jul 17, 2015 963.28 965.74 953.47 956.13 0 -8.88(-0.92%)
Jul 16, 2015 955.99 968.08 953.32 965.00 0 +11.77(+1.23%)
Jul 15, 2015 951.95 956.92 945.12 953.23 0 +1.02(+0.11%)
Jul 14, 2015 951.90 957.41 946.88 952.21 0 +1.82(+0.19%)
Jul 13, 2015 950.65 956.56 943.58 950.39 0 +2.71(+0.29%)
Jul 10, 2015 942.06 953.75 937.04 947.68 0 +11.03(+1.18%)
Jul 09, 2015 950.67 954.84 933.27 936.65 0 -6.74(-0.71%)
Jul 08, 2015 944.05 951.84 937.34 943.39 0 -5.12(-0.54%)
Jul 07, 2015 934.92 952.53 930.47 948.50 0 +13.61(+1.46%)
Jul 06, 2015 931.81 939.60 926.27 934.89 0 -2.69(-0.29%)
Jul 03, 2015 937.66 937.74 937.55 937.58 0 +0.00(+0.00%)
Jul 02, 2015 932.21 942.08 929.31 937.57 0 +0.17(+0.02%)
Jul 01, 2015 937.99 944.43 929.90 937.40 0 +1.91(+0.20%)
Jun 30, 2015 943.33 946.90 930.50 935.49 0 -2.94(-0.31%)
Jun 29, 2015 944.72 954.77 937.04 938.43 0 -11.55(-1.22%)
Jun 26, 2015 946.88 953.91 939.61 949.98 0 +1.20(+0.13%)
Jun 25, 2015 955.09 958.42 945.93 948.78 0 -6.53(-0.68%)
Jun 24, 2015 960.65 965.15 952.28 955.32 0 -6.20(-0.64%)
Jun 23, 2015 966.41 971.24 955.73 961.51 0 -5.23(-0.54%)
Jun 22, 2015 967.16 974.06 960.00 966.74 0 +5.11(+0.53%)
Jun 19, 2015 969.34 973.57 959.58 961.63 0 -7.23(-0.75%)
Jun 18, 2015 961.19 974.04 957.84 968.86 0 +10.08(+1.05%)
Jun 17, 2015 953.14 964.18 948.18 958.78 0 +6.38(+0.67%)
Jun 16, 2015 949.15 956.64 943.71 952.39 0 +1.33(+0.14%)
Jun 15, 2015 954.55 959.38 944.29 951.07 0 -6.69(-0.70%)
Jun 12, 2015 962.10 965.88 955.22 957.75 0 -8.60(-0.89%)
Jun 11, 2015 966.93 971.59 960.07 966.35 0 +4.08(+0.42%)
Jun 10, 2015 963.90 971.21 958.12 962.27 0 +4.77(+0.50%)
Jun 09, 2015 959.25 965.80 953.87 957.50 0 -1.61(-0.17%)
Jun 08, 2015 963.47 967.50 955.13 959.10 0 -2.19(-0.23%)
Jun 05, 2015 961.81 968.78 952.92 961.29 0 -8.80(-0.91%)
Jun 04, 2015 971.92 981.12 966.51 970.10 0 -8.33(-0.85%)
Jun 03, 2015 988.41 991.19 973.70 978.43 0 -14.11(-1.42%)
Jun 02, 2015 996.20 1001 984.84 992.54 0 -8.19(-0.82%)
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.