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:

Utilities Sector (CIX: MSECTOR9 )

1,628.37 +8.08 (+0.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1614 1622 1608 1620 0 +8.08(+0.50%)
Mar 26, 2024 1608 1614 1606 1612 0 -2.02(-0.13%)
Mar 25, 2024 1602 1614 1602 1614 0 +12.12(+0.76%)
Mar 22, 2024 1592 1602 1592 1602 0 +8.07(+0.51%)
Mar 21, 2024 1584 1594 1584 1594 0 +10.10(+0.64%)
Mar 20, 2024 1588 1590 1584 1584 0 -10.10(-0.63%)
Mar 19, 2024 1598 1600 1594 1594 0 -10.09(-0.63%)
Mar 18, 2024 1606 1612 1604 1604 0 -2.02(-0.13%)
Mar 15, 2024 1610 1618 1606 1606 0 -14.14(-0.87%)
Mar 14, 2024 1640 1640 1618 1620 0 -12.11(-0.74%)
Mar 13, 2024 1608 1645 1608 1632 0 +20.19(+1.25%)
Mar 12, 2024 1614 1614 1612 1612 0 -4.04(-0.25%)
Mar 11, 2024 1624 1624 1608 1616 0 +14.14(+0.88%)
Mar 08, 2024 1596 1610 1596 1602 0 +0.00(+0.00%)
Mar 07, 2024 1614 1614 1602 1602 0 -12.12(-0.75%)
Mar 06, 2024 1612 1624 1610 1614 0 +10.10(+0.63%)
Mar 05, 2024 1606 1606 1604 1604 0 -2.02(-0.13%)
Mar 04, 2024 1604 1614 1602 1606 0 +8.08(+0.51%)
Mar 01, 2024 1598 1600 1594 1598 0 -6.06(-0.38%)
Feb 29, 2024 1596 1606 1596 1604 0 +4.04(+0.25%)
Feb 28, 2024 1600 1602 1596 1600 0 +4.03(+0.25%)
Feb 27, 2024 1594 1598 1594 1596 0 +2.02(+0.13%)
Feb 26, 2024 1584 1594 1580 1594 0 +10.10(+0.64%)
Feb 23, 2024 1568 1592 1568 1584 0 +6.06(+0.38%)
Feb 22, 2024 1574 1580 1574 1578 0 +2.02(+0.13%)
Feb 21, 2024 1578 1578 1570 1576 0 +6.05(+0.39%)
Feb 20, 2024 1578 1590 1566 1570 0 -16.15(-1.02%)
Feb 16, 2024 1586 1586 1586 1586 0 -6.06(-0.38%)
Feb 15, 2024 1566 1594 1566 1592 0 +30.29(+1.94%)
Feb 14, 2024 1556 1562 1556 1562 0 +12.12(+0.78%)
Feb 13, 2024 1594 1594 1550 1550 0 -12.12(-0.78%)
Feb 12, 2024 1550 1562 1550 1562 0 +4.04(+0.26%)
Feb 09, 2024 1548 1560 1548 1558 0 +4.04(+0.26%)
Feb 08, 2024 1554 1554 1552 1554 0 -2.02(-0.13%)
Feb 07, 2024 1554 1556 1554 1556 0 +0.00(+0.00%)
Feb 06, 2024 1554 1556 1554 1556 0 +2.02(+0.13%)
Feb 05, 2024 1554 1554 1550 1554 0 +6.06(+0.39%)
Feb 02, 2024 1554 1554 1548 1548 0 -4.04(-0.26%)
Feb 01, 2024 1560 1560 1550 1552 0 -8.08(-0.52%)
Jan 31, 2024 1560 1562 1560 1560 0 -2.02(-0.13%)
Jan 30, 2024 1552 1562 1550 1562 0 +8.08(+0.52%)
Jan 29, 2024 1550 1558 1550 1554 0 +2.02(+0.13%)
Jan 26, 2024 1566 1566 1546 1552 0 +4.04(+0.26%)
Jan 25, 2024 1554 1554 1548 1548 0 -6.06(-0.39%)
Jan 24, 2024 1556 1556 1554 1554 0 +0.00(+0.00%)
Jan 23, 2024 1560 1560 1554 1554 0 -6.06(-0.39%)
Jan 22, 2024 1558 1560 1558 1560 0 +8.08(+0.52%)
Jan 19, 2024 1554 1556 1552 1552 0 +0.00(+0.00%)
Jan 18, 2024 1558 1560 1550 1552 0 +6.05(+0.39%)
Jan 17, 2024 1546 1550 1546 1546 0 +0.00(+0.00%)
Jan 16, 2024 1550 1550 1544 1546 0 -6.05(-0.39%)
Jan 15, 2024 1552 1552 1552 1552 0 +4.04(+0.26%)
Jan 12, 2024 1548 1552 1544 1548 0 +0.00(+0.00%)
Jan 11, 2024 1550 1552 1546 1548 0 -2.02(-0.13%)
Jan 10, 2024 1558 1558 1550 1550 0 -4.04(-0.26%)
Jan 09, 2024 1560 1564 1554 1554 0 -2.02(-0.13%)
Jan 08, 2024 1560 1574 1556 1556 0 -8.08(-0.52%)
Jan 05, 2024 1560 1566 1558 1564 0 -2.02(-0.13%)
Jan 04, 2024 1570 1574 1538 1566 0 +18.18(+1.17%)
Jan 03, 2024 1572 1572 1540 1548 0 +4.03(+0.26%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.