Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2019 3032 3105 3012 3092 0 +72.58(+2.40%)
Jan 30, 2019 2992 3043 2989 3019 0 +25.89(+0.86%)
Jan 29, 2019 3006 3029 2982 2993 0 -2.60(-0.09%)
Jan 28, 2019 3010 3023 2977 2996 0 -14.75(-0.49%)
Jan 25, 2019 3047 3064 3003 3011 0 -44.83(-1.47%)
Jan 24, 2019 3038 3062 3011 3056 0 +19.53(+0.64%)
Jan 23, 2019 2987 3040 2984 3036 0 +48.12(+1.61%)
Jan 22, 2019 2991 3018 2963 2988 0 -6.78(-0.23%)
Jan 18, 2019 2998 3018 2978 2995 0 +1.87(+0.06%)
Jan 17, 2019 2959 3005 2957 2993 0 +25.25(+0.85%)
Jan 16, 2019 2948 2979 2936 2968 0 +11.53(+0.39%)
Jan 15, 2019 2924 2988 2922 2956 0 +30.62(+1.05%)
Jan 14, 2019 2934 2945 2902 2925 0 -21.39(-0.73%)
Jan 11, 2019 2951 2963 2928 2947 0 -3.94(-0.13%)
Jan 10, 2019 2910 2959 2897 2951 0 +47.50(+1.64%)
Jan 09, 2019 2925 2946 2890 2903 0 -26.02(-0.89%)
Jan 08, 2019 2890 2934 2886 2929 0 +44.45(+1.54%)
Jan 07, 2019 2908 2929 2875 2885 0 -33.36(-1.14%)
Jan 04, 2019 2896 2945 2869 2918 0 +14.18(+0.49%)
Jan 03, 2019 2887 2942 2882 2904 0 +12.52(+0.43%)
Jan 02, 2019 2951 2954 2866 2892 0 -73.80(-2.49%)
Dec 31, 2018 2942 2972 2915 2965 0 +25.88(+0.88%)
Dec 28, 2018 2927 2967 2912 2939 0 +21.72(+0.74%)
Dec 27, 2018 2874 2921 2834 2918 0 +29.90(+1.04%)
Dec 26, 2018 2823 2891 2798 2888 0 +75.03(+2.67%)
Dec 24, 2018 2956 2965 2807 2813 0 -145.39(-4.91%)
Dec 21, 2018 3021 3080 2954 2958 0 -55.67(-1.85%)
Dec 20, 2018 2996 3051 2966 3014 0 +15.59(+0.52%)
Dec 19, 2018 3006 3036 2964 2998 0 -3.15(-0.10%)
Dec 18, 2018 3041 3058 2989 3001 0 -25.83(-0.85%)
Dec 17, 2018 3144 3147 3013 3027 0 -107.66(-3.43%)
Dec 14, 2018 3127 3153 3092 3135 0 +1.25(+0.04%)
Dec 13, 2018 3117 3155 3109 3134 0 +21.27(+0.68%)
Dec 12, 2018 3104 3134 3096 3112 0 +23.64(+0.77%)
Dec 11, 2018 3103 3130 3069 3089 0 -8.32(-0.27%)
Dec 10, 2018 3101 3119 3046 3097 0 +0.86(+0.03%)
Dec 07, 2018 3073 3110 3052 3096 0 +16.14(+0.52%)
Dec 06, 2018 3044 3085 3022 3080 0 +49.69(+1.64%)
Dec 04, 2018 3044 3094 3015 3030 0 -16.48(-0.54%)
Dec 03, 2018 3033 3054 2989 3047 0 +4.28(+0.14%)
Nov 30, 2018 2976 3048 2966 3043 0 +67.59(+2.27%)
Nov 29, 2018 2998 3011 2958 2975 0 -27.03(-0.90%)
Nov 28, 2018 2995 3020 2977 3002 0 +10.42(+0.35%)
Nov 27, 2018 3002 3012 2976 2992 0 -17.67(-0.59%)
Nov 26, 2018 2996 3015 2977 3009 0 +16.00(+0.53%)
Nov 23, 2018 2972 3008 2953 2993 0 +19.11(+0.64%)
Nov 21, 2018 2974 2974 2974 2974 0 -30.95(-1.03%)
Nov 20, 2018 3015 3048 2991 3005 0 -4.76(-0.16%)
Nov 19, 2018 3009 3037 2983 3010 0 +16.80(+0.56%)
Nov 16, 2018 2976 3009 2963 2993 0 +30.78(+1.04%)
Nov 15, 2018 2900 2964 2873 2962 0 +51.71(+1.78%)
Nov 14, 2018 2936 2955 2903 2911 0 -28.41(-0.97%)
Nov 13, 2018 2951 2966 2923 2939 0 -4.24(-0.14%)
Nov 12, 2018 2911 2977 2904 2943 0 +28.15(+0.97%)
Nov 09, 2018 2880 2928 2866 2915 0 +27.32(+0.95%)
Nov 08, 2018 2931 2944 2866 2888 0 -49.34(-1.68%)
Nov 07, 2018 2912 2949 2908 2937 0 +41.98(+1.45%)
Nov 06, 2018 2877 2914 2848 2895 0 +29.50(+1.03%)
Nov 05, 2018 2845 2878 2840 2866 0 +28.65(+1.01%)
Nov 02, 2018 2850 2862 2797 2837 0 -10.34(-0.36%)
Nov 01, 2018 2868 2887 2811 2847 0 -3.04(-0.11%)
Oct 31, 2018 2903 2912 2839 2850 0 -54.44(-1.87%)
Oct 30, 2018 2896 2914 2863 2905 0 +19.52(+0.68%)
Oct 29, 2018 2871 2913 2854 2885 0 +30.96(+1.08%)
Oct 26, 2018 2915 2928 2828 2854 0 -100.83(-3.41%)
Oct 24, 2018 2923 2995 2909 2955 0 +34.48(+1.18%)
Oct 23, 2018 2959 2980 2890 2921 0 -84.40(-2.81%)
Oct 22, 2018 3006 3027 2982 3005 0 +0.11(+0.00%)
Oct 19, 2018 2965 3022 2958 3005 0 +43.02(+1.45%)
Oct 18, 2018 2956 2977 2944 2962 0 +14.03(+0.48%)
Oct 17, 2018 2949 2966 2927 2948 0 -5.99(-0.20%)
Oct 16, 2018 2889 2960 2873 2954 0 +68.91(+2.39%)
Oct 15, 2018 2877 2908 2869 2885 0 +7.19(+0.25%)
Oct 12, 2018 2889 2906 2851 2878 0 -3.41(-0.12%)
Oct 11, 2018 2976 2981 2878 2881 0 -92.33(-3.11%)
Oct 10, 2018 2976 3025 2969 2974 0 -8.04(-0.27%)
Oct 09, 2018 2964 2992 2956 2982 0 +19.85(+0.67%)
Oct 08, 2018 2935 2977 2931 2962 0 +31.45(+1.07%)
Oct 05, 2018 2900 2945 2893 2930 0 +30.20(+1.04%)
Oct 04, 2018 2899 2912 2876 2900 0 -6.40(-0.22%)
Oct 03, 2018 2920 2941 2881 2906 0 -11.70(-0.40%)
Oct 02, 2018 2907 2929 2898 2918 0 +17.27(+0.60%)
Oct 01, 2018 2924 2924 2880 2901 0 -24.91(-0.85%)
Sep 28, 2018 2891 2929 2889 2926 0 +41.52(+1.44%)
Sep 27, 2018 2862 2902 2856 2884 0 +30.25(+1.06%)
Sep 26, 2018 2883 2894 2851 2854 0 -23.54(-0.82%)
Sep 25, 2018 2904 2915 2871 2878 0 -32.05(-1.10%)
Sep 24, 2018 2923 2934 2898 2910 0 -15.70(-0.54%)
Sep 21, 2018 2904 2942 2900 2925 0 +12.58(+0.43%)
Sep 20, 2018 2888 2921 2870 2913 0 +23.25(+0.80%)
Sep 19, 2018 2947 2950 2872 2890 0 -55.48(-1.88%)
Sep 18, 2018 2950 2960 2932 2945 0 -9.66(-0.33%)
Sep 17, 2018 2959 2969 2935 2955 0 -6.57(-0.22%)
Sep 14, 2018 2941 2969 2929 2961 0 +9.67(+0.33%)
Sep 13, 2018 2923 2955 2918 2952 0 +28.29(+0.97%)
Sep 12, 2018 2932 2951 2919 2923 0 -6.92(-0.24%)
Sep 11, 2018 2929 2953 2923 2930 0 -3.96(-0.13%)
Sep 10, 2018 2942 2954 2911 2934 0 +9.41(+0.32%)
Sep 07, 2018 2931 2949 2916 2925 0 -23.97(-0.81%)
Sep 06, 2018 2954 2966 2934 2949 0 -4.97(-0.17%)
Sep 05, 2018 2927 2963 2919 2954 0 +23.41(+0.80%)
Sep 04, 2018 2896 2936 2889 2930 0 +30.53(+1.05%)
Aug 31, 2018 2900 2900 2900 2900 0 +0.67(+0.02%)
Aug 30, 2018 2899 2914 2883 2899 0 +4.36(+0.15%)
Aug 29, 2018 2890 2910 2880 2895 0 +16.03(+0.56%)
Aug 28, 2018 2902 2910 2871 2879 0 -26.35(-0.91%)
Aug 27, 2018 2938 2946 2892 2905 0 -28.89(-0.98%)
Aug 24, 2018 2924 2941 2907 2934 0 +10.96(+0.37%)
Aug 23, 2018 2926 2944 2912 2923 0 -3.62(-0.12%)
Aug 22, 2018 2955 2965 2915 2927 0 -24.57(-0.83%)
Aug 21, 2018 2951 2970 2938 2951 0 -4.95(-0.17%)
Aug 20, 2018 2968 2980 2943 2956 0 +0.62(+0.02%)
Aug 17, 2018 2945 2979 2929 2955 0 +8.68(+0.29%)
Aug 16, 2018 2923 2956 2912 2947 0 +18.30(+0.62%)
Aug 15, 2018 2923 2951 2905 2928 0 +10.53(+0.36%)
Aug 14, 2018 2910 2933 2897 2918 0 +22.16(+0.77%)
Aug 13, 2018 2906 2917 2884 2896 0 -8.65(-0.30%)
Aug 10, 2018 2921 2940 2902 2904 0 -15.58(-0.53%)
Aug 09, 2018 2905 2925 2896 2920 0 +6.80(+0.23%)
Aug 08, 2018 2907 2926 2895 2913 0 -0.31(-0.01%)
Aug 07, 2018 2917 2922 2883 2914 0 -4.48(-0.15%)
Aug 06, 2018 2910 2935 2897 2918 0 +22.03(+0.76%)
Aug 03, 2018 2896 2920 2867 2896 0 +1.55(+0.05%)
Aug 02, 2018 2864 2912 2847 2894 0 +34.58(+1.21%)
Aug 01, 2018 2906 2910 2848 2860 0 -55.47(-1.90%)
Jul 31, 2018 2901 2934 2888 2915 0 +26.17(+0.91%)
Jul 30, 2018 2909 2919 2880 2889 0 -23.91(-0.82%)
Jul 27, 2018 2934 2946 2903 2913 0 -22.78(-0.78%)
Jul 26, 2018 2912 2942 2905 2936 0 +37.67(+1.30%)
Jul 25, 2018 2905 2918 2880 2898 0 -3.71(-0.13%)
Jul 24, 2018 2891 2910 2860 2902 0 +3.89(+0.13%)
Jul 23, 2018 2903 2917 2879 2898 0 -1.26(-0.04%)
Jul 20, 2018 2924 2931 2888 2899 0 -28.58(-0.98%)
Jul 19, 2018 2896 2938 2890 2928 0 +31.33(+1.08%)
Jul 18, 2018 2901 2906 2872 2897 0 -6.52(-0.22%)
Jul 17, 2018 2892 2921 2881 2903 0 +1.95(+0.07%)
Jul 16, 2018 2902 2909 2880 2901 0 -0.10(-0.00%)
Jul 13, 2018 2889 2909 2876 2901 0 +12.70(+0.44%)
Jul 12, 2018 2891 2895 2862 2888 0 -0.18(-0.01%)
Jul 11, 2018 2869 2902 2861 2889 0 +23.87(+0.83%)
Jul 10, 2018 2829 2876 2808 2865 0 +28.97(+1.02%)
Jul 09, 2018 2937 2939 2829 2836 0 -96.43(-3.29%)
Jul 06, 2018 2904 2943 2899 2932 0 +31.20(+1.08%)
Jul 05, 2018 2876 2902 2858 2901 0 +28.22(+0.98%)
Jul 03, 2018 2873 2873 2873 2873 0 +22.84(+0.80%)
Jul 02, 2018 2819 2856 2812 2850 0 +32.16(+1.14%)
Jun 29, 2018 2825 2843 2804 2818 0 -8.52(-0.30%)
Jun 28, 2018 2832 2858 2818 2826 0 -5.75(-0.20%)
Jun 27, 2018 2823 2851 2806 2832 0 +1.26(+0.04%)
Jun 26, 2018 2822 2854 2815 2831 0 +1.88(+0.07%)
Jun 25, 2018 2793 2842 2777 2829 0 +44.64(+1.60%)
Jun 22, 2018 2765 2796 2752 2784 0 +26.33(+0.95%)
Jun 21, 2018 2775 2785 2748 2758 0 -19.76(-0.71%)
Jun 20, 2018 2772 2789 2758 2778 0 +10.00(+0.36%)
Jun 19, 2018 2734 2779 2733 2768 0 +28.67(+1.05%)
Jun 18, 2018 2709 2742 2703 2739 0 +26.67(+0.98%)
Jun 15, 2018 2712 2722 2683 2712 0 +25.36(+0.94%)
Jun 14, 2018 2664 2693 2659 2687 0 +26.06(+0.98%)
Jun 13, 2018 2680 2695 2650 2661 0 -18.27(-0.68%)
Jun 12, 2018 2642 2684 2638 2679 0 +35.89(+1.36%)
Jun 11, 2018 2673 2683 2624 2643 0 -31.62(-1.18%)
Jun 08, 2018 2683 2698 2658 2675 0 -1.94(-0.07%)
Jun 07, 2018 2675 2700 2661 2677 0 +6.50(+0.24%)
Jun 06, 2018 2710 2716 2651 2670 0 -35.00(-1.29%)
Jun 05, 2018 2739 2744 2697 2705 0 -33.91(-1.24%)
Jun 04, 2018 2756 2770 2726 2739 0 -11.37(-0.41%)
Jun 01, 2018 2788 2793 2739 2751 0 -20.92(-0.75%)
May 31, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
Apr 02, 2018 2677 2685 2606 2627 0 -48.62(-1.82%)
Mar 29, 2018 2676 2676 2676 2676 0 +27.81(+1.05%)
Mar 28, 2018 2636 2661 2627 2648 0 +15.73(+0.60%)
Mar 27, 2018 2620 2670 2592 2632 0 +15.87(+0.61%)
Mar 26, 2018 2599 2622 2580 2616 0 +30.97(+1.20%)
Mar 23, 2018 2648 2675 2580 2585 0 -51.60(-1.96%)
Mar 22, 2018 2658 2695 2633 2637 0 -22.40(-0.84%)
Mar 21, 2018 2677 2696 2647 2659 0 -17.12(-0.64%)
Mar 20, 2018 2675 2697 2660 2677 0 +0.68(+0.03%)
Mar 19, 2018 2682 2706 2645 2676 0 -6.58(-0.25%)
Mar 16, 2018 2653 2694 2642 2682 0 +33.13(+1.25%)
Mar 15, 2018 2648 2680 2631 2649 0 +5.82(+0.22%)
Mar 14, 2018 2645 2669 2623 2643 0 +6.92(+0.26%)
Mar 13, 2018 2656 2665 2628 2637 0 -41.91(-1.56%)
Mar 12, 2018 2643 2692 2641 2678 0 +34.77(+1.32%)
Mar 09, 2018 2628 2652 2609 2644 0 +21.96(+0.84%)
Mar 08, 2018 2615 2634 2596 2622 0 +9.76(+0.37%)
Mar 07, 2018 2604 2622 2569 2612 0 +34.62(+1.34%)
Mar 06, 2018 2607 2614 2565 2577 0 -29.54(-1.13%)
Mar 05, 2018 2551 2625 2545 2607 0 +48.02(+1.88%)
Mar 02, 2018 2593 2623 2539 2559 0 -39.70(-1.53%)
Mar 01, 2018 2618 2648 2572 2599 0 -17.01(-0.65%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.