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 (%)
Nov 30, 2009 1076 1092 1066 1089 0 +12.78(+1.19%)
Nov 27, 2009 1063 1087 1059 1076 0 -11.74(-1.08%)
Nov 25, 2009 1088 1088 1088 0 +17.00(+1.59%)
Nov 24, 2009 1065 1088 1063 1071 0 +4.02(+0.38%)
Nov 23, 2009 1065 1079 1057 1067 0 +10.32(+0.98%)
Nov 20, 2009 1058 1068 1048 1057 0 -5.20(-0.49%)
Nov 19, 2009 1067 1081 1049 1062 0 -14.95(-1.39%)
Nov 18, 2009 1078 1090 1068 1077 0 -5.31(-0.49%)
Nov 17, 2009 1051 1086 1046 1082 0 +31.25(+2.97%)
Nov 16, 2009 1034 1059 1032 1051 0 +16.40(+1.59%)
Nov 13, 2009 1026 1050 1022 1034 0 +3.06(+0.30%)
Nov 12, 2009 1035 1053 1022 1031 0 -5.84(-0.56%)
Nov 11, 2009 1042 1052 1031 1037 0 +0.49(+0.05%)
Nov 10, 2009 1053 1059 1033 1037 0 -19.59(-1.85%)
Nov 09, 2009 1043 1063 1033 1056 0 +21.84(+2.11%)
Nov 06, 2009 1027 1045 1025 1035 0 -1.06(-0.10%)
Nov 05, 2009 1014 1039 1013 1036 0 +25.85(+2.56%)
Nov 04, 2009 1020 1034 1008 1010 0 -7.29(-0.72%)
Nov 03, 2009 1004 1021 1001 1017 0 +10.07(+1.00%)
Nov 02, 2009 1003 1015 995.78 1007 0 +5.81(+0.58%)
Oct 30, 2009 1011 1022 995.21 1001 0 -15.31(-1.51%)
Oct 29, 2009 1017 1026 1003 1016 0 +4.59(+0.45%)
Oct 28, 2009 1015 1032 1008 1012 0 -8.19(-0.80%)
Oct 27, 2009 1024 1037 1014 1020 0 -6.71(-0.65%)
Oct 26, 2009 1035 1048 1019 1027 0 -6.94(-0.67%)
Oct 23, 2009 1036 1043 1029 1034 0 -15.90(-1.51%)
Oct 22, 2009 1040 1056 1035 1050 0 +6.75(+0.65%)
Oct 21, 2009 1046 1064 1039 1043 0 -7.38(-0.70%)
Oct 20, 2009 1046 1057 1042 1050 0 -12.91(-1.21%)
Oct 19, 2009 1062 1070 1048 1063 0 +2.12(+0.20%)
Oct 16, 2009 1051 1067 1048 1061 0 +3.25(+0.31%)
Oct 15, 2009 1058 1071 1049 1058 0 -3.25(-0.31%)
Oct 14, 2009 1066 1072 1053 1061 0 -1.88(-0.18%)
Oct 13, 2009 1063 1070 1056 1063 0 -1.24(-0.12%)
Oct 12, 2009 1061 1070 1054 1064 0 +5.57(+0.53%)
Oct 09, 2009 1053 1063 1049 1059 0 +4.19(+0.40%)
Oct 08, 2009 1056 1063 1046 1054 0 +2.06(+0.20%)
Oct 07, 2009 1043 1057 1043 1052 0 +3.72(+0.35%)
Oct 06, 2009 1051 1059 1041 1049 0 +2.18(+0.21%)
Oct 05, 2009 1043 1052 1034 1046 0 +2.75(+0.26%)
Oct 02, 2009 1049 1059 1028 1044 0 -11.55(-1.09%)
Oct 01, 2009 1073 1076 1051 1055 0 -18.27(-1.70%)
Sep 30, 2009 1070 1084 1052 1073 0 -0.76(-0.07%)
Sep 29, 2009 1075 1080 1064 1074 0 +1.46(+0.14%)
Sep 28, 2009 1053 1079 1050 1073 0 +19.74(+1.87%)
Sep 25, 2009 1053 1063 1047 1053 0 -6.28(-0.59%)
Sep 24, 2009 1064 1075 1052 1059 0 -8.26(-0.77%)
Sep 23, 2009 1069 1079 1061 1068 0 -0.79(-0.07%)
Sep 22, 2009 1080 1083 1059 1068 0 -7.31(-0.68%)
Sep 21, 2009 1072 1085 1066 1076 0 -7.33(-0.68%)
Sep 18, 2009 1084 1091 1072 1083 0 -1.50(-0.14%)
Sep 17, 2009 1080 1093 1073 1085 0 +10.73(+1.00%)
Sep 16, 2009 1071 1088 1063 1074 0 +1.90(+0.18%)
Sep 15, 2009 1056 1075 1054 1072 0 +14.17(+1.34%)
Sep 14, 2009 1047 1064 1046 1058 0 +7.38(+0.70%)
Sep 11, 2009 1060 1064 1046 1050 0 -8.38(-0.79%)
Sep 10, 2009 1058 1065 1047 1059 0 +0.23(+0.02%)
Sep 09, 2009 1050 1064 1046 1058 0 +3.43(+0.33%)
Sep 08, 2009 1045 1059 1036 1055 0 +15.30(+1.47%)
Sep 04, 2009 1040 1040 1040 0 +1.73(+0.17%)
Sep 03, 2009 1046 1050 1024 1038 0 -2.94(-0.28%)
Sep 02, 2009 1041 1051 1025 1041 0 -0.05(-0.00%)
Sep 01, 2009 1047 1063 1030 1041 0 -11.99(-1.14%)
Aug 31, 2009 1061 1068 1046 1053 0 -12.23(-1.15%)
Aug 28, 2009 1079 1085 1055 1065 0 -8.24(-0.77%)
Aug 27, 2009 1069 1077 1056 1073 0 -0.91(-0.08%)
Aug 26, 2009 1064 1080 1057 1074 0 +5.02(+0.47%)
Aug 25, 2009 1064 1080 1056 1069 0 +3.95(+0.37%)
Aug 24, 2009 1069 1075 1056 1065 0 -3.48(-0.33%)
Aug 21, 2009 1067 1079 1057 1069 0 +5.02(+0.47%)
Aug 20, 2009 1047 1068 1044 1064 0 +10.24(+0.97%)
Aug 19, 2009 1022 1057 1023 1054 0 +21.58(+2.09%)
Aug 18, 2009 1026 1040 1019 1032 0 +10.37(+1.01%)
Aug 17, 2009 1020 1031 1012 1022 0 -3.66(-0.36%)
Aug 14, 2009 1037 1043 1015 1025 0 -13.58(-1.31%)
Aug 13, 2009 1049 1054 1021 1039 0 -12.11(-1.15%)
Aug 12, 2009 1042 1072 1027 1051 0 -17.69(-1.66%)
Aug 11, 2009 1071 1083 1057 1069 0 -5.56(-0.52%)
Aug 10, 2009 1050 1079 1048 1074 0 +14.31(+1.35%)
Aug 07, 2009 1057 1073 1047 1060 0 +5.57(+0.53%)
Aug 06, 2009 1076 1083 1045 1054 0 -15.92(-1.49%)
Aug 05, 2009 1083 1088 1048 1070 0 -8.91(-0.83%)
Aug 04, 2009 1070 1089 1060 1079 0 +4.24(+0.39%)
Aug 03, 2009 1075 1086 1056 1075 0 +4.48(+0.42%)
Jul 31, 2009 1072 1083 1062 1071 0 -1.69(-0.16%)
Jul 30, 2009 1079 1087 1059 1072 0 +1.28(+0.12%)
Jul 29, 2009 1074 1082 1057 1071 0 -10.63(-0.98%)
Jul 28, 2009 1066 1087 1062 1082 0 +11.52(+1.08%)
Jul 27, 2009 1061 1076 1056 1070 0 +0.72(+0.07%)
Jul 24, 2009 1058 1073 1047 1069 0 +6.20(+0.58%)
Jul 23, 2009 1039 1073 1039 1063 0 +18.82(+1.80%)
Jul 22, 2009 1039 1053 1031 1044 0 +3.88(+0.37%)
Jul 21, 2009 1036 1051 1032 1040 0 +14.07(+1.37%)
Jun 26, 2009 1005 1034 994.97 1026 0 +20.67(+2.06%)
Jun 25, 2009 996.26 1012 992.13 1006 0 +12.61(+1.27%)
Jun 24, 2009 1001 1005 983.45 993.06 0 -0.75(-0.08%)
Jun 23, 2009 1000 1014 988.88 993.81 0 -5.64(-0.56%)
Jun 22, 2009 994.54 1012 987.58 999.45 0 -3.63(-0.36%)
Jun 19, 2009 1015 1018 986.91 1003 0 -3.64(-0.36%)
Jun 18, 2009 1001 1013 990.62 1007 0 +3.78(+0.38%)
Jun 17, 2009 999.45 1017 989.79 1003 0 +7.75(+0.78%)
Jun 16, 2009 1006 1015 988.61 995.19 0 -7.59(-0.76%)
Jun 15, 2009 1016 1021 989.76 1003 0 -18.02(-1.77%)
Jun 12, 2009 1007 1027 989.86 1021 0 +10.61(+1.05%)
Jun 11, 2009 996.64 1020 991.99 1010 0 +15.40(+1.55%)
Jun 10, 2009 988.45 1007 977.05 994.79 0 +8.45(+0.86%)
Jun 09, 2009 987.06 1007 974.60 986.34 0 +0.72(+0.07%)
Jun 08, 2009 984.46 994.19 976.58 985.62 0 +7.24(+0.74%)
Jun 05, 2009 977.68 988.68 960.22 978.38 0 +1.10(+0.11%)
Jun 04, 2009 967.90 994.09 959.15 977.28 0 +9.82(+1.01%)
Jun 03, 2009 964.25 984.52 957.02 967.46 0 +0.60(+0.06%)
Jun 02, 2009 957.66 979.51 947.27 966.85 0 +5.45(+0.57%)
Jun 01, 2009 957.97 975.73 950.95 961.40 0 +0.12(+0.01%)
May 29, 2009 959.14 966.45 943.27 961.28 0 +1.86(+0.19%)
May 28, 2009 955.51 966.68 941.41 959.42 0 +9.60(+1.01%)
May 27, 2009 975.95 981.17 947.65 949.82 0 -28.50(-2.91%)
May 26, 2009 947.28 982.00 940.67 978.32 0 +30.51(+3.22%)
May 25, 2009 954.92 965.30 943.84 947.81 0 +0.00(+0.00%)
May 22, 2009 954.92 965.30 943.84 947.81 0 -4.16(-0.44%)
May 21, 2009 951.88 966.94 939.94 951.97 0 -2.59(-0.27%)
May 20, 2009 972.74 980.55 949.70 954.56 0 -13.16(-1.36%)
May 19, 2009 967.74 980.31 953.47 967.72 0 +6.92(+0.72%)
May 18, 2009 962.46 973.43 946.59 960.80 0 +5.15(+0.54%)
May 15, 2009 972.68 979.78 950.15 955.66 0 -19.41(-1.99%)
May 14, 2009 993.32 1004 968.51 975.07 0 -19.11(-1.92%)
May 13, 2009 1013 1028 991.82 994.18 0 -28.69(-2.80%)
May 12, 2009 1037 1049 1014 1023 0 -9.94(-0.96%)
May 11, 2009 1033 1054 1023 1033 0 -5.20(-0.50%)
May 08, 2009 1041 1059 1015 1038 0 +5.58(+0.54%)
May 07, 2009 1039 1049 1019 1032 0 +5.81(+0.57%)
May 06, 2009 1022 1051 1012 1027 0 +17.18(+1.70%)
May 05, 2009 1021 1024 987.59 1009 0 -8.87(-0.87%)
May 04, 2009 1011 1025 994.45 1018 0 +1.14(+0.11%)
May 01, 2009 1032 1042 1009 1017 0 -16.43(-1.59%)
Apr 30, 2009 1066 1077 1030 1034 0 -24.59(-2.32%)
Apr 29, 2009 1045 1064 1034 1058 0 +15.03(+1.44%)
Apr 28, 2009 1038 1062 1024 1043 0 +3.65(+0.35%)
Apr 27, 2009 1018 1047 1011 1040 0 +15.44(+1.51%)
Apr 24, 2009 1027 1037 1006 1024 0 -0.73(-0.07%)
Apr 23, 2009 1034 1041 1013 1025 0 -5.68(-0.55%)
Apr 22, 2009 1046 1054 1024 1030 0 -15.98(-1.53%)
Apr 21, 2009 1041 1066 1030 1046 0 +6.48(+0.62%)
Apr 20, 2009 1051 1063 1029 1040 0 -25.04(-2.35%)
Apr 17, 2009 1059 1072 1046 1065 0 +5.45(+0.51%)
Apr 16, 2009 1039 1069 1016 1060 0 +26.63(+2.58%)
Apr 15, 2009 1025 1049 1016 1033 0 +9.67(+0.95%)
Apr 14, 2009 1031 1048 1013 1023 0 -14.57(-1.40%)
Apr 13, 2009 1044 1058 1016 1038 0 -15.95(-1.51%)
Apr 10, 2009 1072 1081 1037 1054 0 +0.00(+0.00%)
Apr 09, 2009 1072 1081 1037 1054 0 -0.67(-0.06%)
Apr 08, 2009 1051 1069 1038 1054 0 +6.28(+0.60%)
Apr 07, 2009 1052 1077 1033 1048 0 -14.90(-1.40%)
Apr 06, 2009 1061 1082 1044 1063 0 -5.18(-0.48%)
Apr 03, 2009 1066 1076 1052 1068 0 +3.23(+0.30%)
Apr 02, 2009 1079 1104 1051 1065 0 -5.03(-0.47%)
Apr 01, 2009 1084 1097 1051 1070 0 -24.96(-2.28%)
Mar 31, 2009 1082 1116 1063 1095 0 +20.80(+1.94%)
Mar 30, 2009 1052 1081 1038 1074 0 +8.61(+0.81%)
Mar 27, 2009 1074 1089 1055 1066 0 -16.62(-1.54%)
Mar 26, 2009 1072 1084 1052 1082 0 +19.37(+1.82%)
Mar 25, 2009 1058 1077 1035 1063 0 +10.49(+1.00%)
Mar 24, 2009 1071 1095 1048 1052 0 -28.59(-2.64%)
Mar 23, 2009 1067 1087 1057 1081 0 +28.65(+2.72%)
Mar 20, 2009 1067 1087 1044 1052 0 -6.89(-0.65%)
Mar 19, 2009 1080 1091 1040 1059 0 +4.58(+0.43%)
Mar 18, 2009 1031 1069 1007 1055 0 +18.61(+1.80%)
Mar 17, 2009 1031 1055 1003 1036 0 +7.72(+0.75%)
Mar 16, 2009 1022 1058 1005 1028 0 +12.55(+1.24%)
Mar 13, 2009 971.04 1024 957.35 1016 0 +52.83(+5.49%)
Mar 12, 2009 940.72 975.48 925.28 962.91 0 +22.00(+2.34%)
Mar 11, 2009 962.53 971.49 928.14 940.92 0 -14.63(-1.53%)
Mar 10, 2009 961.18 976.41 930.72 955.55 0 +9.42(+1.00%)
Mar 09, 2009 956.33 976.95 931.55 946.13 0 -20.08(-2.08%)
Mar 06, 2009 981.56 999.62 943.82 966.21 0 -6.16(-0.63%)
Mar 05, 2009 987.03 996.75 960.40 972.37 0 -29.00(-2.90%)
Mar 04, 2009 986.59 1017 968.87 1001 0 +26.12(+2.68%)
Mar 03, 2009 1018 1028 956.56 975.25 0 -34.39(-3.41%)
Mar 02, 2009 1022 1045 993.38 1010 0 -23.76(-2.30%)
Feb 27, 2009 1033 1059 1001 1033 0 -9.10(-0.87%)
Feb 26, 2009 1070 1080 1026 1042 0 -29.73(-2.77%)
Feb 25, 2009 1081 1095 1058 1072 0 -13.20(-1.22%)
Feb 24, 2009 1094 1112 1066 1085 0 -3.76(-0.35%)
Feb 23, 2009 1101 1113 1075 1089 0 -8.69(-0.79%)
Feb 20, 2009 1098 1120 1065 1098 0 -12.91(-1.16%)
Feb 19, 2009 1128 1143 1103 1111 0 -14.04(-1.25%)
Feb 18, 2009 1150 1160 1112 1125 0 -24.49(-2.13%)
Feb 17, 2009 1139 1167 1128 1149 0 -12.33(-1.06%)
Feb 16, 2009 1166 1184 1147 1162 0 +0.00(+0.00%)
Feb 13, 2009 1166 1184 1147 1162 0 -8.34(-0.71%)
Feb 12, 2009 1160 1182 1136 1170 0 +1.45(+0.12%)
Feb 11, 2009 1165 1179 1146 1169 0 +7.28(+0.63%)
Feb 10, 2009 1167 1190 1150 1161 0 -10.54(-0.90%)
Feb 09, 2009 1184 1200 1151 1172 0 -15.08(-1.27%)
Feb 06, 2009 1175 1198 1170 1187 0 +10.30(+0.88%)
Feb 05, 2009 1170 1195 1160 1177 0 +5.03(+0.43%)
Feb 04, 2009 1183 1199 1157 1172 0 -7.13(-0.60%)
Feb 03, 2009 1174 1189 1144 1179 0 +8.00(+0.68%)
Feb 02, 2009 1154 1187 1139 1171 0 +8.74(+0.75%)
Jan 30, 2009 1169 1180 1152 1162 0 -3.11(-0.27%)
Jan 29, 2009 1162 1185 1144 1165 0 -5.33(-0.46%)
Jan 28, 2009 1165 1176 1149 1170 0 +13.49(+1.17%)
Jan 27, 2009 1143 1167 1133 1157 0 +19.66(+1.73%)
Jan 26, 2009 1119 1151 1115 1137 0 +19.65(+1.76%)
Jan 23, 2009 1103 1129 1092 1118 0 +0.60(+0.05%)
Jan 22, 2009 1114 1130 1095 1117 0 -4.00(-0.36%)
Jan 21, 2009 1110 1125 1080 1121 0 +20.12(+1.83%)
Jan 20, 2009 1123 1138 1089 1101 0 -26.52(-2.35%)
Jan 19, 2009 1125 1145 1105 1127 0 +0.00(+0.00%)
Jan 16, 2009 1125 1145 1105 1127 0 +12.80(+1.15%)
Jan 15, 2009 1098 1122 1080 1115 0 +20.71(+1.89%)
Jan 14, 2009 1102 1115 1084 1094 0 -20.77(-1.86%)
Jan 13, 2009 1092 1121 1080 1115 0 +20.31(+1.86%)
Jan 12, 2009 1115 1128 1082 1094 0 -17.66(-1.59%)
Jan 09, 2009 1129 1139 1094 1112 0 -10.63(-0.95%)
Jan 08, 2009 1112 1138 1099 1123 0 +8.71(+0.78%)
Jan 07, 2009 1122 1142 1102 1114 0 -20.26(-1.79%)
Jan 06, 2009 1156 1162 1115 1134 0 -20.13(-1.74%)
Jan 05, 2009 1168 1179 1129 1154 0 -20.28(-1.73%)
Jan 02, 2009 1168 1187 1144 1175 0 +12.42(+1.07%)
Jan 01, 2009 1114 1170 1104 1162 0 +0.00(+0.00%)
Dec 31, 2008 1114 1170 1104 1162 0 +65.60(+5.98%)
Dec 30, 2008 1137 1168 1084 1097 0 -33.54(-2.97%)
Dec 29, 2008 1153 1159 1095 1130 0 -33.47(-2.88%)
Dec 26, 2008 1167 1175 1140 1164 0 +0.13(+0.01%)
Dec 25, 2008 1168 1180 1141 1163 0 +0.00(+0.00%)
Dec 24, 2008 1168 1180 1141 1163 0 -3.01(-0.26%)
Dec 23, 2008 1169 1181 1144 1166 0 +3.56(+0.31%)
Dec 22, 2008 1147 1173 1118 1163 0 +19.56(+1.71%)
Dec 19, 2008 1142 1174 1116 1143 0 +12.37(+1.09%)
Dec 18, 2008 1150 1168 1113 1131 0 -23.27(-2.02%)
Dec 17, 2008 1125 1167 1108 1154 0 +17.38(+1.53%)
Dec 16, 2008 1112 1140 1094 1137 0 +37.52(+3.41%)
Dec 15, 2008 1109 1122 1080 1099 0 -1.32(-0.12%)
Dec 12, 2008 1068 1113 1051 1101 0 +18.43(+1.70%)
Dec 11, 2008 1094 1117 1061 1082 0 -16.48(-1.50%)
Dec 10, 2008 1101 1131 1076 1099 0 -5.81(-0.53%)
Dec 09, 2008 1123 1153 1089 1105 0 -28.66(-2.53%)
Dec 08, 2008 1149 1167 1110 1133 0 +4.81(+0.43%)
Dec 05, 2008 1097 1145 1073 1128 0 +17.21(+1.55%)
Dec 04, 2008 1124 1152 1079 1111 0 -20.99(-1.85%)
Dec 03, 2008 1099 1151 1061 1132 0 +40.60(+3.72%)
Dec 02, 2008 1085 1114 1033 1092 0 +2.89(+0.27%)
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.