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 (%)
Feb 28, 2023 1525 1538 1525 1538 0 +16.15(+1.06%)
Feb 27, 2023 1525 1544 1521 1521 0 -4.03(-0.26%)
Feb 24, 2023 1525 1525 1525 1525 0 +0.00(+0.00%)
Feb 23, 2023 1513 1533 1513 1525 0 +6.05(+0.40%)
Feb 22, 2023 1517 1533 1517 1519 0 -10.09(-0.66%)
Feb 21, 2023 1544 1544 1529 1529 0 -6.06(-0.39%)
Feb 17, 2023 1535 1535 1535 1535 0 +12.12(+0.80%)
Feb 16, 2023 1513 1523 1513 1523 0 +10.09(+0.67%)
Feb 15, 2023 1513 1513 1513 1513 0 -8.08(-0.53%)
Feb 14, 2023 1517 1521 1513 1521 0 +0.00(+0.00%)
Feb 13, 2023 1523 1523 1519 1521 0 -2.01(-0.13%)
Feb 10, 2023 1525 1525 1523 1523 0 +2.01(+0.13%)
Feb 09, 2023 1523 1523 1521 1521 0 -2.01(-0.13%)
Feb 08, 2023 1533 1533 1523 1523 0 -8.08(-0.53%)
Feb 07, 2023 1535 1535 1523 1531 0 -2.02(-0.13%)
Feb 06, 2023 1525 1533 1523 1533 0 +6.06(+0.40%)
Feb 03, 2023 1525 1533 1525 1527 0 -6.06(-0.40%)
Feb 02, 2023 1535 1535 1527 1533 0 -10.10(-0.65%)
Feb 01, 2023 1548 1548 1535 1544 0 -2.02(-0.13%)
Jan 31, 2023 1542 1548 1542 1546 0 +2.02(+0.13%)
Jan 30, 2023 1546 1546 1535 1544 0 -6.05(-0.39%)
Jan 27, 2023 1533 1550 1533 1550 0 +14.13(+0.92%)
Jan 26, 2023 1533 1535 1533 1535 0 -12.11(-0.78%)
Jan 25, 2023 1533 1548 1533 1548 0 +10.09(+0.66%)
Jan 24, 2023 1535 1542 1535 1538 0 +2.02(+0.13%)
Jan 23, 2023 1556 1556 1535 1535 0 -20.19(-1.30%)
Jan 20, 2023 1544 1562 1544 1556 0 +10.09(+0.65%)
Jan 19, 2023 1533 1554 1533 1546 0 +10.10(+0.66%)
Jan 18, 2023 1527 1535 1527 1535 0 +4.04(+0.26%)
Jan 17, 2023 1527 1531 1527 1531 0 +6.06(+0.40%)
Jan 16, 2023 1531 1533 1525 1525 0 -6.06(-0.40%)
Jan 13, 2023 1529 1531 1525 1531 0 -2.02(-0.13%)
Jan 12, 2023 1535 1540 1533 1533 0 -4.04(-0.26%)
Jan 11, 2023 1529 1538 1529 1538 0 +8.08(+0.53%)
Jan 10, 2023 1529 1529 1529 1529 0 +2.02(+0.13%)
Jan 09, 2023 1533 1533 1527 1527 0 +2.02(+0.13%)
Jan 06, 2023 1519 1529 1519 1525 0 -8.08(-0.53%)
Jan 05, 2023 1535 1535 1527 1533 0 -2.02(-0.13%)
Jan 04, 2023 1542 1542 1533 1535 0 -4.04(-0.26%)
Jan 03, 2023 1527 1540 1527 1540 0 +2.02(+0.13%)
Dec 30, 2022 1538 1538 1538 1538 0 +4.04(+0.26%)
Dec 29, 2022 1495 1533 1495 1533 0 +26.25(+1.74%)
Dec 28, 2022 1531 1531 1507 1507 0 -14.14(-0.93%)
Dec 23, 2022 1521 1521 1521 1521 0 +14.14(+0.94%)
Dec 22, 2022 1517 1517 1507 1507 0 -8.08(-0.53%)
Dec 21, 2022 1517 1519 1503 1515 0 +0.00(+0.00%)
Dec 20, 2022 1527 1527 1515 1515 0 -12.11(-0.79%)
Dec 19, 2022 1525 1527 1519 1527 0 +4.04(+0.27%)
Dec 16, 2022 1538 1538 1521 1523 0 -10.10(-0.66%)
Dec 15, 2022 1521 1533 1517 1533 0 +8.08(+0.53%)
Dec 14, 2022 1529 1529 1525 1525 0 +2.02(+0.13%)
Dec 13, 2022 1519 1533 1519 1523 0 -4.04(-0.26%)
Dec 12, 2022 1544 1544 1523 1527 0 +4.04(+0.27%)
Dec 09, 2022 1527 1527 1519 1523 0 -8.08(-0.53%)
Dec 08, 2022 1533 1535 1531 1531 0 -2.02(-0.13%)
Dec 07, 2022 1527 1535 1523 1533 0 -10.10(-0.65%)
Dec 06, 2022 1533 1544 1531 1544 0 +10.10(+0.66%)
Dec 05, 2022 1533 1533 1533 1533 0 -12.12(-0.78%)
Dec 02, 2022 1542 1546 1535 1546 0 +4.04(+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.
 
 
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.