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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 (%)
Oct 31, 2019 1755 1763 1744 1759 0 +3.58(+0.20%)
Oct 30, 2019 1741 1759 1734 1755 0 +17.92(+1.03%)
Oct 29, 2019 1729 1743 1723 1737 0 +9.40(+0.54%)
Oct 28, 2019 1742 1753 1725 1728 0 -25.77(-1.47%)
Oct 25, 2019 1775 1777 1749 1754 0 -22.73(-1.28%)
Oct 24, 2019 1773 1786 1764 1776 0 +4.69(+0.26%)
Oct 23, 2019 1771 1778 1762 1772 0 +3.80(+0.21%)
Oct 22, 2019 1765 1775 1759 1768 0 +4.79(+0.27%)
Oct 21, 2019 1758 1767 1752 1763 0 +5.77(+0.33%)
Oct 18, 2019 1751 1762 1744 1757 0 +4.62(+0.26%)
Oct 17, 2019 1748 1760 1743 1753 0 +5.03(+0.29%)
Oct 16, 2019 1743 1752 1736 1748 0 +2.16(+0.12%)
Oct 15, 2019 1751 1759 1740 1745 0 -4.90(-0.28%)
Oct 14, 2019 1768 1769 1746 1750 0 -14.93(-0.85%)
Oct 11, 2019 1762 1784 1753 1765 0 +3.82(+0.22%)
Oct 10, 2019 1761 1770 1750 1761 0 -16.79(-0.94%)
Oct 09, 2019 1776 1785 1769 1778 0 +5.46(+0.31%)
Oct 08, 2019 1792 1795 1771 1773 0 -21.23(-1.18%)
Oct 07, 2019 1796 1806 1787 1794 0 -4.73(-0.26%)
Oct 04, 2019 1780 1800 1773 1799 0 +21.78(+1.23%)
Oct 03, 2019 1773 1781 1763 1777 0 +5.90(+0.33%)
Oct 02, 2019 1789 1794 1767 1771 0 -21.12(-1.18%)
Oct 01, 2019 1795 1802 1783 1792 0 -6.82(-0.38%)
Sep 30, 2019 1800 1808 1791 1799 0 -0.02(-0.00%)
Sep 27, 2019 1811 1813 1790 1799 0 -11.02(-0.61%)
Sep 26, 2019 1811 1821 1802 1810 0 +3.42(+0.19%)
Sep 25, 2019 1802 1811 1794 1807 0 +4.01(+0.22%)
Sep 24, 2019 1795 1819 1786 1803 0 +12.89(+0.72%)
Sep 23, 2019 1789 1799 1781 1790 0 +1.60(+0.09%)
Sep 20, 2019 1781 1796 1772 1788 0 +6.94(+0.39%)
Sep 19, 2019 1781 1789 1769 1781 0 +4.97(+0.28%)
Sep 18, 2019 1767 1782 1757 1776 0 +15.89(+0.90%)
Sep 17, 2019 1756 1774 1746 1760 0 +6.81(+0.39%)
Sep 16, 2019 1750 1761 1739 1753 0 +4.52(+0.26%)
Sep 13, 2019 1749 1765 1730 1749 0 -5.44(-0.31%)
Sep 12, 2019 1772 1781 1747 1754 0 -7.83(-0.44%)
Sep 11, 2019 1741 1767 1731 1762 0 +17.64(+1.01%)
Sep 10, 2019 1741 1755 1722 1745 0 +1.12(+0.06%)
Sep 09, 2019 1741 1756 1728 1743 0 -4.68(-0.27%)
Sep 06, 2019 1761 1768 1740 1748 0 -7.00(-0.40%)
Sep 05, 2019 1757 1771 1744 1755 0 -11.41(-0.65%)
Sep 04, 2019 1770 1775 1753 1767 0 +2.98(+0.17%)
Sep 03, 2019 1737 1766 1731 1764 0 +25.57(+1.47%)
Aug 30, 2019 1735 1748 1725 1738 0 +8.98(+0.52%)
Aug 29, 2019 1725 1734 1713 1729 0 +11.80(+0.69%)
Aug 28, 2019 1718 1728 1708 1717 0 -1.05(-0.06%)
Aug 27, 2019 1730 1740 1717 1718 0 +0.13(+0.01%)
Aug 26, 2019 1701 1720 1696 1718 0 +21.56(+1.27%)
Aug 23, 2019 1724 1731 1690 1697 0 -25.13(-1.46%)
Aug 22, 2019 1722 1731 1710 1722 0 -0.93(-0.05%)
Aug 21, 2019 1710 1728 1705 1723 0 +12.31(+0.72%)
Aug 20, 2019 1715 1722 1695 1710 0 -1.31(-0.08%)
Aug 19, 2019 1703 1722 1693 1712 0 -5.38(-0.31%)
Aug 16, 2019 1707 1724 1703 1717 0 +12.75(+0.75%)
Aug 15, 2019 1697 1720 1685 1704 0 +7.08(+0.42%)
Aug 14, 2019 1717 1724 1692 1697 0 -23.17(-1.35%)
Aug 13, 2019 1713 1729 1702 1720 0 +4.24(+0.25%)
Aug 12, 2019 1724 1731 1706 1716 0 -8.61(-0.50%)
Aug 09, 2019 1734 1742 1718 1725 0 -6.51(-0.38%)
Aug 08, 2019 1711 1738 1699 1731 0 +18.67(+1.09%)
Aug 07, 2019 1711 1726 1685 1713 0 -1.44(-0.08%)
Aug 06, 2019 1700 1723 1680 1714 0 +15.29(+0.90%)
Aug 05, 2019 1721 1735 1691 1699 0 -25.41(-1.47%)
Aug 02, 2019 1730 1746 1714 1724 0 -0.67(-0.04%)
Aug 01, 2019 1712 1741 1703 1725 0 +3.08(+0.18%)
Jul 31, 2019 1734 1746 1713 1722 0 -13.01(-0.75%)
Jul 30, 2019 1745 1759 1727 1735 0 -13.77(-0.79%)
Jul 29, 2019 1746 1755 1731 1748 0 +3.21(+0.18%)
Jul 26, 2019 1743 1757 1734 1745 0 +4.45(+0.26%)
Jul 25, 2019 1741 1754 1725 1741 0 +2.20(+0.13%)
Jul 24, 2019 1747 1757 1724 1739 0 -6.17(-0.35%)
Jul 23, 2019 1748 1758 1731 1745 0 -3.60(-0.21%)
Jul 22, 2019 1758 1762 1737 1748 0 -5.77(-0.33%)
Jul 19, 2019 1779 1784 1752 1754 0 -29.86(-1.67%)
Jul 18, 2019 1772 1787 1757 1784 0 +8.37(+0.47%)
Jul 17, 2019 1775 1788 1769 1776 0 +5.74(+0.32%)
Jul 16, 2019 1775 1784 1758 1770 0 -7.27(-0.41%)
Jul 15, 2019 1781 1790 1766 1777 0 -7.01(-0.39%)
Jul 12, 2019 1795 1799 1776 1784 0 -12.38(-0.69%)
Jul 11, 2019 1797 1806 1779 1797 0 -0.96(-0.05%)
Jul 10, 2019 1800 1811 1788 1798 0 +2.53(+0.14%)
Jul 09, 2019 1790 1803 1779 1795 0 +3.78(+0.21%)
Jul 08, 2019 1795 1802 1779 1791 0 -3.61(-0.20%)
Jul 05, 2019 1785 1798 1766 1795 0 -2.51(-0.14%)
Jul 03, 2019 1790 1810 1782 1797 0 +11.36(+0.64%)
Jul 02, 2019 1778 1795 1770 1786 0 +14.11(+0.80%)
Jul 01, 2019 1774 1780 1753 1772 0 -1.91(-0.11%)
Jun 28, 2019 1769 1786 1759 1774 0 +4.11(+0.23%)
Jun 27, 2019 1769 1783 1753 1770 0 +5.64(+0.32%)
Jun 26, 2019 1793 1798 1760 1764 0 -33.84(-1.88%)
Jun 25, 2019 1814 1822 1790 1798 0 -14.26(-0.79%)
Jun 24, 2019 1822 1830 1804 1812 0 -8.65(-0.48%)
Jun 21, 2019 1816 1834 1799 1821 0 -0.63(-0.03%)
Jun 20, 2019 1808 1829 1793 1821 0 +19.73(+1.10%)
Jun 19, 2019 1781 1810 1776 1802 0 +15.99(+0.90%)
Jun 18, 2019 1803 1806 1773 1786 0 -5.90(-0.33%)
Jun 17, 2019 1795 1804 1781 1792 0 -3.77(-0.21%)
Jun 14, 2019 1781 1802 1777 1795 0 +17.07(+0.96%)
Jun 13, 2019 1785 1790 1767 1778 0 -2.07(-0.12%)
Jun 12, 2019 1765 1788 1758 1780 0 +20.95(+1.19%)
Jun 11, 2019 1771 1778 1750 1759 0 -14.39(-0.81%)
Jun 10, 2019 1785 1788 1762 1774 0 -11.69(-0.65%)
Jun 07, 2019 1809 1821 1783 1785 0 -12.17(-0.68%)
Jun 06, 2019 1790 1804 1778 1798 0 +8.31(+0.46%)
Jun 05, 2019 1758 1798 1751 1789 0 +36.23(+2.07%)
Jun 04, 2019 1750 1760 1718 1753 0 +5.62(+0.32%)
Jun 03, 2019 1731 1750 1722 1747 0 +20.87(+1.21%)
May 31, 2019 1722 1734 1709 1727 0 +5.74(+0.33%)
May 30, 2019 1725 1738 1709 1721 0 -2.43(-0.14%)
May 29, 2019 1749 1752 1717 1723 0 -23.09(-1.32%)
May 28, 2019 1779 1780 1743 1746 0 -29.84(-1.68%)
May 24, 2019 1782 1791 1774 1776 0 -2.95(-0.17%)
May 23, 2019 1772 1784 1763 1779 0 +8.45(+0.48%)
May 22, 2019 1761 1775 1754 1771 0 +11.89(+0.68%)
May 21, 2019 1758 1772 1750 1759 0 +2.16(+0.12%)
May 20, 2019 1758 1771 1747 1757 0 +0.80(+0.05%)
May 17, 2019 1747 1767 1742 1756 0 +0.55(+0.03%)
May 16, 2019 1744 1763 1738 1755 0 +10.23(+0.59%)
May 15, 2019 1749 1757 1740 1745 0 -2.31(-0.13%)
May 14, 2019 1761 1764 1743 1747 0 -19.02(-1.08%)
May 13, 2019 1748 1770 1743 1766 0 +13.86(+0.79%)
May 10, 2019 1730 1758 1721 1753 0 +21.15(+1.22%)
May 09, 2019 1734 1745 1717 1731 0 -0.98(-0.06%)
May 08, 2019 1752 1756 1729 1732 0 -23.90(-1.36%)
May 07, 2019 1764 1771 1750 1756 0 -8.90(-0.50%)
May 06, 2019 1772 1780 1757 1765 0 -7.09(-0.40%)
May 03, 2019 1760 1779 1757 1772 0 +14.43(+0.82%)
May 02, 2019 1768 1779 1744 1758 0 -5.81(-0.33%)
May 01, 2019 1779 1784 1761 1764 0 -20.81(-1.17%)
Apr 30, 2019 1765 1790 1755 1784 0 +22.33(+1.27%)
Apr 29, 2019 1767 1772 1754 1762 0 -9.34(-0.53%)
Apr 26, 2019 1776 1788 1767 1772 0 +3.70(+0.21%)
Apr 25, 2019 1754 1776 1748 1768 0 +8.02(+0.46%)
Apr 24, 2019 1751 1770 1745 1760 0 +14.12(+0.81%)
Apr 23, 2019 1741 1753 1732 1746 0 +6.75(+0.39%)
Apr 22, 2019 1737 1747 1730 1739 0 +0.25(+0.01%)
Apr 18, 2019 1741 1756 1728 1739 0 +0.34(+0.02%)
Apr 17, 2019 1747 1751 1733 1738 0 -5.93(-0.34%)
Apr 16, 2019 1771 1778 1739 1744 0 -29.29(-1.65%)
Apr 15, 2019 1769 1786 1759 1774 0 +6.04(+0.34%)
Apr 12, 2019 1745 1770 1733 1768 0 +19.38(+1.11%)
Apr 11, 2019 1742 1753 1736 1748 0 +7.61(+0.44%)
Apr 10, 2019 1750 1763 1737 1741 0 -3.51(-0.20%)
Apr 09, 2019 1744 1754 1735 1744 0 -1.50(-0.09%)
Apr 08, 2019 1755 1761 1740 1746 0 -11.90(-0.68%)
Apr 05, 2019 1745 1758 1737 1757 0 +15.18(+0.87%)
Apr 04, 2019 1751 1758 1734 1742 0 -2.43(-0.14%)
Apr 03, 2019 1746 1754 1731 1745 0 -1.38(-0.08%)
Apr 02, 2019 1748 1754 1733 1746 0 -1.23(-0.07%)
Apr 01, 2019 1757 1762 1732 1747 0 -10.82(-0.62%)
Mar 29, 2019 1747 1760 1739 1758 0 +11.98(+0.69%)
Mar 28, 2019 1767 1771 1732 1746 0 -18.25(-1.03%)
Mar 27, 2019 1775 1778 1756 1764 0 -10.16(-0.57%)
Mar 26, 2019 1769 1780 1762 1775 0 +8.32(+0.47%)
Mar 25, 2019 1769 1775 1753 1766 0 -1.30(-0.07%)
Mar 22, 2019 1760 1779 1756 1768 0 +10.93(+0.62%)
Mar 21, 2019 1739 1761 1734 1757 0 +16.90(+0.97%)
Mar 20, 2019 1742 1755 1732 1740 0 -0.09(-0.01%)
Mar 19, 2019 1755 1758 1732 1740 0 -17.79(-1.01%)
Mar 18, 2019 1765 1768 1749 1758 0 -5.87(-0.33%)
Mar 15, 2019 1755 1769 1748 1763 0 +8.42(+0.48%)
Mar 14, 2019 1757 1766 1749 1755 0 -2.33(-0.13%)
Mar 13, 2019 1755 1763 1746 1757 0 +4.41(+0.25%)
Mar 12, 2019 1746 1758 1741 1753 0 +7.86(+0.45%)
Mar 11, 2019 1736 1748 1731 1745 0 +9.43(+0.54%)
Mar 08, 2019 1730 1738 1719 1736 0 +7.27(+0.42%)
Mar 07, 2019 1726 1740 1720 1728 0 +6.23(+0.36%)
Mar 06, 2019 1724 1734 1714 1722 0 -0.04(-0.00%)
Mar 05, 2019 1725 1731 1717 1722 0 -4.31(-0.25%)
Mar 04, 2019 1726 1731 1710 1726 0 +5.58(+0.32%)
Mar 01, 2019 1718 1730 1705 1721 0 +4.91(+0.29%)
Feb 28, 2019 1711 1726 1697 1716 0 +1.06(+0.06%)
Feb 27, 2019 1713 1728 1700 1715 0 +2.99(+0.17%)
Feb 26, 2019 1718 1723 1705 1712 0 -1.32(-0.08%)
Feb 25, 2019 1726 1729 1702 1713 0 -10.24(-0.59%)
Feb 22, 2019 1717 1732 1702 1724 0 +13.17(+0.77%)
Feb 21, 2019 1688 1715 1683 1710 0 +16.91(+1.00%)
Feb 20, 2019 1690 1700 1679 1693 0 +2.06(+0.12%)
Feb 19, 2019 1677 1698 1671 1691 0 +11.88(+0.71%)
Feb 15, 2019 1676 1684 1670 1679 0 +10.56(+0.63%)
Feb 14, 2019 1668 1679 1659 1669 0 -1.07(-0.06%)
Feb 13, 2019 1668 1677 1662 1670 0 -2.76(-0.16%)
Feb 12, 2019 1672 1682 1657 1673 0 +3.97(+0.24%)
Feb 11, 2019 1668 1678 1659 1669 0 -0.20(-0.01%)
Feb 08, 2019 1648 1673 1641 1669 0 +4.58(+0.28%)
Feb 07, 2019 1645 1666 1637 1664 0 +19.70(+1.20%)
Feb 06, 2019 1649 1658 1636 1645 0 -10.08(-0.61%)
Feb 05, 2019 1649 1661 1640 1655 0 +3.16(+0.19%)
Feb 04, 2019 1642 1654 1628 1652 0 +3.92(+0.24%)
Feb 01, 2019 1655 1659 1634 1648 0 -10.00(-0.60%)
Jan 31, 2019 1627 1665 1618 1658 0 +26.06(+1.60%)
Jan 30, 2019 1617 1639 1611 1632 0 +10.83(+0.67%)
Jan 29, 2019 1614 1631 1607 1621 0 +12.07(+0.75%)
Jan 28, 2019 1610 1630 1594 1609 0 -4.89(-0.30%)
Jan 25, 2019 1633 1642 1609 1614 0 -29.01(-1.77%)
Jan 24, 2019 1611 1647 1595 1643 0 +32.06(+1.99%)
Jan 23, 2019 1597 1613 1594 1611 0 +14.34(+0.90%)
Jan 22, 2019 1589 1608 1577 1596 0 +8.42(+0.53%)
Jan 18, 2019 1587 1598 1578 1588 0 +1.64(+0.10%)
Jan 17, 2019 1582 1597 1571 1586 0 +8.53(+0.54%)
Jan 16, 2019 1565 1581 1559 1578 0 +6.29(+0.40%)
Jan 15, 2019 1546 1579 1540 1571 0 +14.14(+0.91%)
Jan 14, 2019 1572 1577 1539 1557 0 -59.62(-3.69%)
Jan 11, 2019 1618 1627 1605 1617 0 -3.52(-0.22%)
Jan 10, 2019 1604 1631 1595 1620 0 +20.19(+1.26%)
Jan 09, 2019 1606 1622 1593 1600 0 -10.26(-0.64%)
Jan 08, 2019 1592 1613 1581 1610 0 +11.01(+0.69%)
Jan 07, 2019 1596 1617 1585 1599 0 -26.62(-1.64%)
Jan 04, 2019 1598 1630 1595 1626 0 +20.16(+1.26%)
Jan 03, 2019 1604 1621 1596 1606 0 +3.07(+0.19%)
Jan 02, 2019 1624 1631 1591 1603 0 -28.16(-1.73%)
Dec 31, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
Dec 03, 2018 1710 1729 1696 1727 0 +12.79(+0.75%)
Nov 30, 2018 1695 1718 1686 1714 0 +22.34(+1.32%)
Nov 29, 2018 1694 1700 1670 1691 0 -5.10(-0.30%)
Nov 28, 2018 1696 1707 1679 1697 0 +3.05(+0.18%)
Nov 27, 2018 1675 1698 1665 1694 0 +20.71(+1.24%)
Nov 26, 2018 1657 1676 1647 1673 0 +17.27(+1.04%)
Nov 23, 2018 1658 1664 1643 1656 0 -2.95(-0.18%)
Nov 21, 2018 1658 1658 1658 1658 0 -13.31(-0.80%)
Nov 20, 2018 1689 1701 1661 1672 0 -8.89(-0.53%)
Nov 19, 2018 1667 1685 1659 1681 0 +4.75(+0.28%)
Nov 16, 2018 1686 1694 1658 1676 0 +35.17(+2.14%)
Nov 15, 2018 1653 1674 1608 1641 0 -30.63(-1.83%)
Nov 14, 2018 1676 1702 1645 1671 0 -38.75(-2.27%)
Nov 13, 2018 1705 1718 1685 1710 0 +2.84(+0.17%)
Nov 12, 2018 1694 1735 1655 1707 0 -16.64(-0.97%)
Nov 09, 2018 1727 1750 1705 1724 0 -17.68(-1.02%)
Nov 08, 2018 1751 1757 1723 1742 0 -6.09(-0.35%)
Nov 07, 2018 1740 1754 1724 1748 0 +15.40(+0.89%)
Nov 06, 2018 1727 1738 1714 1732 0 +8.48(+0.49%)
Nov 05, 2018 1708 1733 1701 1724 0 +25.64(+1.51%)
Nov 02, 2018 1714 1720 1683 1698 0 -9.52(-0.56%)
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.