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 (%)
Nov 30, 2016 1548 1554 1518 1519 0 -48.75(-3.11%)
Nov 29, 2016 1560 1579 1556 1568 0 +2.33(+0.15%)
Nov 28, 2016 1538 1572 1536 1565 0 +32.71(+2.13%)
Nov 25, 2016 1516 1538 1515 1533 0 +21.95(+1.45%)
Nov 23, 2016 1511 1511 1511 1511 0 -15.26(-1.00%)
Nov 22, 2016 1521 1534 1512 1526 0 +6.55(+0.43%)
Nov 21, 2016 1504 1523 1502 1519 0 +19.45(+1.30%)
Nov 18, 2016 1503 1515 1492 1500 0 -1.58(-0.11%)
Nov 17, 2016 1498 1513 1496 1502 0 -0.67(-0.04%)
Nov 16, 2016 1518 1525 1489 1502 0 -14.22(-0.94%)
Nov 15, 2016 1493 1524 1490 1516 0 +30.41(+2.05%)
Nov 14, 2016 1469 1492 1458 1486 0 +7.10(+0.48%)
Nov 11, 2016 1481 1500 1470 1479 0 -2.01(-0.14%)
Nov 10, 2016 1511 1515 1459 1481 0 -39.45(-2.59%)
Nov 09, 2016 1541 1550 1513 1520 0 -55.02(-3.49%)
Nov 08, 2016 1562 1584 1553 1575 0 +13.77(+0.88%)
Nov 07, 2016 1540 1562 1524 1562 0 +32.94(+2.15%)
Nov 04, 2016 1549 1561 1527 1529 0 -3.66(-0.24%)
Nov 03, 2016 1526 1542 1515 1532 0 +5.73(+0.38%)
Nov 02, 2016 1542 1544 1514 1527 0 -19.18(-1.24%)
Nov 01, 2016 1575 1576 1542 1546 0 -30.18(-1.91%)
Oct 31, 2016 1549 1585 1546 1576 0 +33.67(+2.18%)
Oct 28, 2016 1541 1552 1533 1542 0 +2.92(+0.19%)
Oct 27, 2016 1541 1548 1525 1539 0 -6.04(-0.39%)
Oct 26, 2016 1540 1551 1529 1545 0 +4.14(+0.27%)
Oct 25, 2016 1527 1543 1524 1541 0 +10.10(+0.66%)
Oct 24, 2016 1536 1541 1521 1531 0 +3.16(+0.21%)
Oct 21, 2016 1529 1537 1521 1528 0 -9.29(-0.60%)
Oct 20, 2016 1540 1549 1532 1537 0 -1.22(-0.08%)
Oct 19, 2016 1541 1547 1529 1539 0 -3.67(-0.24%)
Oct 18, 2016 1540 1549 1522 1542 0 +11.02(+0.72%)
Oct 17, 2016 1527 1537 1523 1531 0 +10.89(+0.72%)
Oct 14, 2016 1522 1537 1515 1520 0 -6.28(-0.41%)
Oct 13, 2016 1512 1539 1507 1527 0 +17.28(+1.14%)
Oct 12, 2016 1498 1513 1496 1509 0 +13.66(+0.91%)
Oct 11, 2016 1510 1514 1492 1496 0 -18.31(-1.21%)
Oct 10, 2016 1507 1518 1502 1514 0 +10.56(+0.70%)
Oct 07, 2016 1504 1504 1501 1503 0 -2.79(-0.19%)
Oct 06, 2016 1500 1514 1492 1506 0 -0.36(-0.02%)
Oct 05, 2016 1510 1522 1496 1507 0 -0.26(-0.02%)
Oct 04, 2016 1541 1542 1497 1507 0 -121.51(-7.46%)
Sep 26, 2016 1630 1637 1621 1628 0 -2.18(-0.13%)
Sep 23, 2016 1628 1640 1619 1630 0 -2.17(-0.13%)
Sep 22, 2016 1630 1639 1619 1633 0 +10.28(+0.63%)
Sep 21, 2016 1588 1623 1586 1622 0 +35.09(+2.21%)
Sep 20, 2016 1595 1602 1585 1587 0 -1.02(-0.06%)
Sep 19, 2016 1576 1590 1572 1588 0 +15.83(+1.01%)
Sep 16, 2016 1553 1576 1544 1572 0 +16.35(+1.05%)
Sep 15, 2016 1540 1559 1534 1556 0 +14.66(+0.95%)
Sep 14, 2016 1539 1553 1530 1541 0 +8.77(+0.57%)
Sep 13, 2016 1552 1554 1526 1533 0 -24.08(-1.55%)
Sep 12, 2016 1533 1561 1531 1557 0 +22.34(+1.46%)
Sep 09, 2016 1582 1585 1534 1534 0 -62.11(-3.89%)
Sep 08, 2016 1584 1602 1581 1597 0 +6.96(+0.44%)
Sep 07, 2016 1586 1596 1577 1590 0 -0.42(-0.03%)
Sep 06, 2016 1582 1596 1577 1590 0 +14.23(+0.90%)
Sep 02, 2016 1576 1576 1576 1576 0 +16.76(+1.08%)
Sep 01, 2016 1564 1568 1555 1559 0 -6.48(-0.41%)
Aug 31, 2016 1559 1567 1551 1566 0 +6.37(+0.41%)
Aug 30, 2016 1573 1581 1555 1559 0 -14.48(-0.92%)
Aug 29, 2016 1566 1579 1563 1574 0 +11.59(+0.74%)
Aug 26, 2016 1597 1607 1560 1562 0 -32.73(-2.05%)
Aug 25, 2016 1597 1603 1590 1595 0 -1.62(-0.10%)
Aug 24, 2016 1595 1601 1583 1596 0 -1.89(-0.12%)
Aug 23, 2016 1607 1617 1597 1598 0 -6.01(-0.37%)
Aug 22, 2016 1603 1612 1597 1604 0 +4.61(+0.29%)
Aug 19, 2016 1609 1613 1588 1600 0 -15.63(-0.97%)
Aug 18, 2016 1592 1617 1589 1615 0 +21.25(+1.33%)
Aug 17, 2016 1568 1597 1556 1594 0 +22.14(+1.41%)
Aug 16, 2016 1585 1590 1568 1572 0 -19.52(-1.23%)
Aug 15, 2016 1613 1619 1590 1591 0 -22.97(-1.42%)
Aug 12, 2016 1618 1628 1612 1614 0 +2.43(+0.15%)
Aug 11, 2016 1611 1618 1601 1612 0 -2.38(-0.15%)
Aug 10, 2016 1619 1624 1606 1614 0 -0.87(-0.05%)
Aug 09, 2016 1619 1628 1610 1615 0 -0.94(-0.06%)
Aug 08, 2016 1620 1631 1610 1616 0 -2.73(-0.17%)
Aug 05, 2016 1638 1641 1613 1619 0 -21.82(-1.33%)
Aug 04, 2016 1644 1658 1634 1641 0 -1.81(-0.11%)
Aug 03, 2016 1655 1660 1634 1643 0 -13.77(-0.83%)
Aug 02, 2016 1657 1664 1642 1656 0 -7.61(-0.46%)
Aug 01, 2016 1659 1673 1653 1664 0 +0.96(+0.06%)
Jul 29, 2016 1651 1670 1647 1663 0 +12.05(+0.73%)
Jul 28, 2016 1644 1657 1635 1651 0 +6.30(+0.38%)
Jul 27, 2016 1657 1661 1629 1645 0 -16.77(-1.01%)
Jul 26, 2016 1679 1681 1656 1661 0 -16.93(-1.01%)
Jul 25, 2016 1680 1683 1667 1678 0 -3.76(-0.22%)
Jul 22, 2016 1658 1685 1655 1682 0 +24.53(+1.48%)
Jul 21, 2016 1646 1659 1639 1658 0 +8.96(+0.54%)
Jul 20, 2016 1655 1659 1643 1649 0 -6.68(-0.40%)
Jul 19, 2016 1658 1661 1647 1655 0 -2.26(-0.14%)
Jul 18, 2016 1658 1667 1652 1657 0 +1.40(+0.08%)
Jul 15, 2016 1654 1662 1646 1656 0 +5.87(+0.36%)
Jul 14, 2016 1652 1660 1640 1650 0 -11.89(-0.72%)
Jul 13, 2016 1656 1664 1648 1662 0 +15.86(+0.96%)
Jul 12, 2016 1658 1664 1642 1646 0 -18.49(-1.11%)
Jul 11, 2016 1659 1667 1642 1665 0 -0.56(-0.03%)
Jul 08, 2016 1665 1666 1651 1665 0 +14.13(+0.86%)
Jul 07, 2016 1680 1683 1646 1651 0 -34.90(-2.07%)
Jul 06, 2016 1686 1686 1686 1686 0 +5.78(+0.34%)
Jul 05, 2016 1669 1686 1663 1680 0 +9.18(+0.55%)
Jul 01, 2016 1671 1671 1671 1671 0 +1.03(+0.06%)
Jun 30, 2016 1637 1671 1631 1670 0 +36.66(+2.24%)
Jun 29, 2016 1631 1643 1622 1633 0 +7.72(+0.47%)
Jun 28, 2016 1626 1631 1605 1626 0 +1.02(+0.06%)
Jun 27, 2016 1608 1631 1601 1625 0 +13.76(+0.85%)
Jun 24, 2016 1592 1628 1584 1611 0 +4.46(+0.28%)
Jun 23, 2016 1603 1609 1592 1606 0 +6.35(+0.40%)
Jun 22, 2016 1610 1613 1597 1600 0 -7.98(-0.50%)
Jun 21, 2016 1604 1617 1593 1608 0 +5.17(+0.32%)
Jun 20, 2016 1615 1619 1592 1603 0 -8.47(-0.53%)
Jun 17, 2016 1603 1614 1591 1611 0 +5.05(+0.31%)
Jun 16, 2016 1597 1613 1593 1606 0 +8.66(+0.54%)
Jun 15, 2016 1607 1614 1589 1598 0 -9.03(-0.56%)
Jun 14, 2016 1601 1613 1587 1607 0 +5.87(+0.37%)
Jun 13, 2016 1606 1615 1597 1601 0 -4.19(-0.26%)
Jun 10, 2016 1607 1617 1594 1605 0 -5.35(-0.33%)
Jun 09, 2016 1593 1613 1588 1610 0 +17.21(+1.08%)
Jun 08, 2016 1582 1595 1578 1593 0 +10.89(+0.69%)
Jun 07, 2016 1587 1596 1576 1582 0 -7.33(-0.46%)
Jun 06, 2016 1592 1600 1581 1590 0 -2.86(-0.18%)
Jun 03, 2016 1581 1602 1579 1592 0 +23.35(+1.49%)
Jun 02, 2016 1563 1573 1552 1569 0 +2.44(+0.16%)
Jun 01, 2016 1559 1570 1553 1567 0 +6.38(+0.41%)
May 31, 2016 1552 1568 1542 1560 0 +10.96(+0.71%)
May 27, 2016 1549 1549 1549 1549 0 +6.09(+0.39%)
May 26, 2016 1526 1547 1523 1543 0 +17.53(+1.15%)
May 25, 2016 1526 1534 1513 1526 0 -9.60(-0.63%)
May 24, 2016 1520 1538 1515 1535 0 +17.99(+1.19%)
May 23, 2016 1531 1538 1516 1517 0 -12.42(-0.81%)
May 20, 2016 1529 1534 1515 1530 0 -28.27(-1.81%)
May 19, 2016 1535 1560 1525 1558 0 +15.96(+1.03%)
May 18, 2016 1558 1573 1535 1542 0 -23.13(-1.48%)
May 17, 2016 1592 1596 1556 1565 0 -30.67(-1.92%)
May 16, 2016 1592 1600 1580 1596 0 -0.55(-0.03%)
May 13, 2016 1604 1609 1587 1596 0 -8.42(-0.52%)
May 12, 2016 1597 1615 1586 1605 0 +6.78(+0.42%)
May 11, 2016 1594 1606 1581 1598 0 +2.20(+0.14%)
May 10, 2016 1595 1605 1586 1596 0 +1.78(+0.11%)
May 09, 2016 1592 1603 1583 1594 0 +4.40(+0.28%)
May 06, 2016 1594 1604 1571 1590 0 -8.11(-0.51%)
May 05, 2016 1599 1618 1588 1598 0 -3.29(-0.21%)
May 04, 2016 1579 1613 1576 1601 0 +17.74(+1.12%)
May 03, 2016 1585 1597 1571 1583 0 -1.56(-0.10%)
May 02, 2016 1577 1596 1569 1585 0 +10.00(+0.63%)
Apr 29, 2016 1557 1579 1542 1575 0 +6.44(+0.41%)
Apr 28, 2016 1551 1575 1544 1568 0 +4.49(+0.29%)
Apr 27, 2016 1547 1572 1539 1564 0 +20.97(+1.36%)
Apr 26, 2016 1542 1553 1534 1543 0 +3.83(+0.25%)
Apr 25, 2016 1530 1542 1524 1539 0 +5.89(+0.38%)
Apr 22, 2016 1526 1541 1521 1533 0 +13.11(+0.86%)
Apr 21, 2016 1553 1556 1513 1520 0 -36.97(-2.37%)
Apr 20, 2016 1601 1604 1555 1557 0 -43.65(-2.73%)
Apr 19, 2016 1597 1606 1587 1601 0 +6.09(+0.38%)
Apr 18, 2016 1587 1596 1574 1595 0 +5.42(+0.34%)
Apr 15, 2016 1583 1597 1575 1589 0 +6.34(+0.40%)
Apr 14, 2016 1581 1590 1575 1583 0 -0.68(-0.04%)
Apr 13, 2016 1598 1598 1574 1584 0 -11.72(-0.73%)
Apr 12, 2016 1583 1599 1576 1595 0 +14.32(+0.91%)
Apr 11, 2016 1591 1602 1578 1581 0 -8.55(-0.54%)
Apr 08, 2016 1588 1606 1582 1590 0 +8.32(+0.53%)
Apr 07, 2016 1577 1593 1573 1581 0 -0.32(-0.02%)
Apr 06, 2016 1578 1586 1568 1582 0 +0.44(+0.03%)
Apr 05, 2016 1609 1613 1579 1581 0 -32.70(-2.03%)
Apr 04, 2016 1621 1625 1603 1614 0 -6.93(-0.43%)
Apr 01, 2016 1608 1627 1599 1621 0 +7.68(+0.48%)
Mar 31, 2016 1605 1620 1599 1613 0 +9.71(+0.61%)
Mar 30, 2016 1610 1615 1593 1603 0 -4.68(-0.29%)
Mar 29, 2016 1583 1610 1576 1608 0 +24.03(+1.52%)
Mar 28, 2016 1590 1601 1576 1584 0 -3.78(-0.24%)
Mar 24, 2016 1588 1588 1588 1588 0 +7.30(+0.46%)
Mar 23, 2016 1573 1593 1563 1580 0 +6.51(+0.41%)
Mar 22, 2016 1576 1587 1566 1574 0 -0.52(-0.03%)
Mar 21, 2016 1573 1585 1558 1574 0 -2.10(-0.13%)
Mar 18, 2016 1588 1594 1569 1577 0 -8.46(-0.53%)
Mar 17, 2016 1570 1590 1561 1585 0 +18.47(+1.18%)
Mar 16, 2016 1549 1570 1533 1567 0 +13.28(+0.85%)
Mar 15, 2016 1546 1561 1542 1553 0 +2.66(+0.17%)
Mar 14, 2016 1545 1557 1539 1551 0 +2.60(+0.17%)
Mar 11, 2016 1556 1564 1540 1548 0 -0.34(-0.02%)
Mar 10, 2016 1541 1558 1525 1548 0 +7.74(+0.50%)
Mar 09, 2016 1532 1550 1529 1541 0 +5.36(+0.35%)
Mar 08, 2016 1520 1540 1510 1535 0 +13.52(+0.89%)
Mar 07, 2016 1512 1529 1505 1522 0 +6.70(+0.44%)
Mar 04, 2016 1491 1520 1484 1515 0 +16.61(+1.11%)
Mar 03, 2016 1487 1500 1467 1498 0 +13.04(+0.88%)
Mar 02, 2016 1468 1487 1436 1485 0 +12.61(+0.86%)
Mar 01, 2016 1485 1493 1462 1473 0 -2.53(-0.17%)
Feb 29, 2016 1473 1493 1467 1475 0 +1.52(+0.10%)
Feb 26, 2016 1505 1513 1467 1474 0 -40.26(-2.66%)
Feb 25, 2016 1503 1519 1494 1514 0 +13.42(+0.89%)
Feb 24, 2016 1487 1509 1479 1501 0 +10.03(+0.67%)
Feb 23, 2016 1480 1499 1473 1491 0 +1.83(+0.12%)
Feb 22, 2016 1478 1493 1469 1489 0 +16.32(+1.11%)
Feb 19, 2016 1475 1484 1457 1472 0 -6.58(-0.44%)
Feb 18, 2016 1456 1488 1448 1479 0 +22.04(+1.51%)
Feb 17, 2016 1462 1469 1444 1457 0 -3.23(-0.22%)
Feb 16, 2016 1460 1467 1441 1460 0 +10.54(+0.73%)
Feb 12, 2016 1450 1450 1450 1450 0 -2.24(-0.15%)
Feb 11, 2016 1470 1481 1445 1452 0 -26.36(-1.78%)
Feb 10, 2016 1477 1490 1466 1478 0 -5.00(-0.34%)
Feb 09, 2016 1476 1496 1469 1483 0 +1.99(+0.13%)
Feb 08, 2016 1488 1505 1466 1481 0 -6.57(-0.44%)
Feb 05, 2016 1475 1497 1455 1488 0 +8.78(+0.59%)
Feb 04, 2016 1478 1497 1464 1479 0 -5.56(-0.37%)
Feb 03, 2016 1462 1496 1457 1485 0 +29.68(+2.04%)
Feb 02, 2016 1436 1459 1427 1455 0 +11.69(+0.81%)
Feb 01, 2016 1423 1450 1417 1443 0 +18.41(+1.29%)
Jan 29, 2016 1407 1431 1403 1425 0 +30.14(+2.16%)
Jan 28, 2016 1372 1405 1362 1395 0 +24.92(+1.82%)
Jan 27, 2016 1363 1380 1354 1370 0 +6.47(+0.47%)
Jan 26, 2016 1355 1378 1351 1363 0 +13.97(+1.04%)
Jan 25, 2016 1371 1374 1344 1349 0 -21.19(-1.55%)
Jan 22, 2016 1354 1374 1342 1371 0 +26.35(+1.96%)
Jan 21, 2016 1343 1359 1323 1344 0 +3.79(+0.28%)
Jan 20, 2016 1367 1374 1318 1340 0 -34.08(-2.48%)
Jan 19, 2016 1369 1384 1359 1375 0 +14.57(+1.07%)
Jan 15, 2016 1360 1360 1360 1360 0 -15.16(-1.10%)
Jan 14, 2016 1350 1384 1342 1375 0 +25.34(+1.88%)
Jan 13, 2016 1354 1369 1342 1350 0 -3.06(-0.23%)
Jan 12, 2016 1365 1367 1337 1353 0 -7.10(-0.52%)
Jan 11, 2016 1358 1372 1351 1360 0 +4.81(+0.35%)
Jan 08, 2016 1361 1371 1348 1355 0 -3.38(-0.25%)
Jan 07, 2016 1349 1368 1345 1358 0 -6.27(-0.46%)
Jan 06, 2016 1356 1371 1350 1365 0 -0.98(-0.07%)
Jan 05, 2016 1357 1370 1334 1366 0 +9.68(+0.71%)
Jan 04, 2016 1350 1361 1337 1356 0 -2.69(-0.20%)
Dec 31, 2015 1359 1359 1359 1359 0 -14.92(-1.09%)
Dec 30, 2015 1375 1383 1369 1374 0 -2.20(-0.16%)
Dec 29, 2015 1373 1382 1368 1376 0 +6.58(+0.48%)
Dec 28, 2015 1361 1372 1353 1369 0 +5.85(+0.43%)
Dec 24, 2015 1363 1363 1363 1363 0 -1.98(-0.15%)
Dec 23, 2015 1349 1368 1346 1365 0 +20.57(+1.53%)
Dec 22, 2015 1339 1349 1323 1345 0 +7.39(+0.55%)
Dec 21, 2015 1339 1349 1325 1337 0 +3.58(+0.27%)
Dec 18, 2015 1344 1352 1323 1334 0 -15.56(-1.15%)
Dec 17, 2015 1346 1360 1335 1349 0 +4.56(+0.34%)
Dec 16, 2015 1313 1349 1310 1345 0 +37.66(+2.88%)
Dec 15, 2015 1301 1320 1297 1307 0 +9.09(+0.70%)
Dec 14, 2015 1296 1306 1281 1298 0 +5.69(+0.44%)
Dec 11, 2015 1292 1310 1281 1292 0 -5.55(-0.43%)
Dec 10, 2015 1321 1325 1294 1298 0 -23.21(-1.76%)
Dec 09, 2015 1319 1340 1313 1321 0 -2.80(-0.21%)
Dec 08, 2015 1323 1332 1309 1324 0 -3.64(-0.27%)
Dec 07, 2015 1323 1332 1308 1328 0 +0.05(+0.00%)
Dec 04, 2015 1314 1336 1308 1328 0 +18.20(+1.39%)
Dec 03, 2015 1320 1327 1303 1309 0 -16.13(-1.22%)
Dec 02, 2015 1347 1352 1322 1326 0 -25.87(-1.91%)
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.