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

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 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 29, 2009 1063 1072 1048 1066 0 +11.11(+1.05%)
May 28, 2009 1044 1061 1037 1055 0 +11.60(+1.11%)
May 27, 2009 1062 1067 1041 1043 0 -13.67(-1.29%)
May 26, 2009 1024 1060 1020 1057 0 +32.53(+3.18%)
May 25, 2009 1026 1035 1019 1024 0 +0.00(+0.00%)
May 22, 2009 1026 1035 1019 1024 0 +3.06(+0.30%)
May 21, 2009 1022 1031 1013 1021 0 -13.17(-1.27%)
May 20, 2009 1030 1051 1022 1034 0 +8.21(+0.80%)
May 19, 2009 1017 1034 1010 1026 0 +12.45(+1.23%)
May 18, 2009 1001 1018 994.23 1014 0 +23.37(+2.36%)
May 15, 2009 1003 1007 984.58 990.15 0 -13.88(-1.38%)
May 14, 2009 995.02 1014 985.83 1004 0 +9.28(+0.93%)
May 13, 2009 1010 1021 991.43 994.75 0 -24.65(-2.42%)
May 12, 2009 1025 1030 1008 1019 0 +3.76(+0.37%)
May 11, 2009 1015 1027 1007 1016 0 -3.49(-0.34%)
May 08, 2009 1010 1028 1003 1019 0 +23.03(+2.31%)
May 07, 2009 1011 1017 986.08 996.10 0 -7.39(-0.74%)
May 06, 2009 1002 1014 985.78 1003 0 +2.00(+0.20%)
May 05, 2009 1013 1019 991.53 1001 0 -13.62(-1.34%)
May 04, 2009 1003 1017 993.24 1015 0 +19.38(+1.95%)
May 01, 2009 983.77 1000 975.50 995.74 0 +19.14(+1.96%)
Apr 30, 2009 990.28 1001 969.92 976.59 0 -8.62(-0.88%)
Apr 29, 2009 971.51 992.02 966.56 985.22 0 +26.08(+2.72%)
Apr 28, 2009 949.30 968.45 946.12 959.14 0 -2.63(-0.27%)
Apr 27, 2009 950.76 972.58 946.69 961.76 0 +10.21(+1.07%)
Apr 24, 2009 950.32 958.66 940.75 951.56 0 +4.51(+0.48%)
Apr 23, 2009 941.52 953.79 932.24 947.05 0 +7.33(+0.78%)
Apr 22, 2009 941.30 955.57 933.44 939.72 0 -11.76(-1.24%)
Apr 21, 2009 936.18 956.70 933.05 951.47 0 +13.46(+1.44%)
Apr 20, 2009 949.61 954.79 933.15 938.01 0 -26.34(-2.73%)
Apr 17, 2009 960.98 971.22 954.61 964.35 0 +5.46(+0.57%)
Apr 16, 2009 955.29 966.80 945.18 958.89 0 +6.84(+0.72%)
Apr 15, 2009 942.31 955.67 937.05 952.06 0 +14.17(+1.51%)
Apr 14, 2009 940.34 948.30 930.85 937.88 0 -12.07(-1.27%)
Apr 13, 2009 943.04 956.47 932.15 949.96 0 +1.83(+0.19%)
Apr 10, 2009 955.36 960.79 934.93 948.13 0 +0.00(+0.00%)
Apr 09, 2009 955.36 960.79 934.93 948.13 0 +3.86(+0.41%)
Apr 08, 2009 940.06 949.02 927.07 944.27 0 +6.34(+0.68%)
Apr 07, 2009 938.86 952.41 931.42 937.93 0 -5.11(-0.54%)
Apr 06, 2009 951.11 956.99 933.19 943.03 0 -12.24(-1.28%)
Apr 03, 2009 950.81 959.77 940.57 955.27 0 -0.72(-0.08%)
Apr 02, 2009 956.11 971.65 943.11 956.00 0 +14.30(+1.52%)
Apr 01, 2009 921.68 946.83 916.72 941.70 0 +11.30(+1.21%)
Mar 31, 2009 928.85 945.50 916.00 930.40 0 +14.12(+1.54%)
Mar 30, 2009 920.78 927.98 901.18 916.29 0 -21.52(-2.30%)
Mar 27, 2009 948.39 958.13 932.74 937.81 0 -26.38(-2.74%)
Mar 26, 2009 956.18 968.68 938.59 964.20 0 +11.67(+1.23%)
Mar 25, 2009 956.07 970.87 931.86 952.52 0 +6.44(+0.68%)
Mar 24, 2009 958.75 964.77 940.89 946.08 0 -22.39(-2.31%)
Mar 23, 2009 947.50 969.38 945.05 968.46 0 +28.18(+3.00%)
Mar 20, 2009 952.28 965.41 935.16 940.28 0 -6.72(-0.71%)
Mar 19, 2009 954.18 964.58 934.49 947.01 0 -2395.61(-71.67%)
Mar 18, 2009 3322 3350 3306 3343 0 +9.33(+0.28%)
Mar 17, 2009 3310 3335 3299 3333 0 +28.79(+0.87%)
Mar 16, 2009 910.04 3325 903.18 3304 0 +2408.32(+268.73%)
Mar 13, 2009 892.80 902.60 880.88 896.18 0 +8.41(+0.95%)
Mar 12, 2009 861.86 892.00 853.90 887.78 0 +20.56(+2.37%)
Mar 11, 2009 870.90 881.15 856.59 867.22 0 -4.40(-0.50%)
Mar 10, 2009 855.96 881.26 849.84 871.62 0 +25.19(+2.98%)
Mar 09, 2009 851.18 866.28 837.56 846.43 0 -22.46(-2.59%)
Mar 06, 2009 875.10 895.46 848.61 868.89 0 +3.24(+0.37%)
Mar 05, 2009 883.76 888.28 858.42 865.65 0 -24.57(-2.76%)
Mar 04, 2009 874.12 900.90 866.16 890.22 0 +23.61(+2.72%)
Mar 03, 2009 892.13 897.42 859.97 866.61 0 -24.82(-2.78%)
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.