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 29, 2019 3822 3850 3807 3813 0 -5.43(-0.14%)
Nov 27, 2019 3810 3832 3799 3818 0 +11.36(+0.30%)
Nov 26, 2019 3767 3813 3757 3807 0 +44.66(+1.19%)
Nov 25, 2019 3749 3774 3728 3762 0 +15.24(+0.41%)
Nov 22, 2019 3767 3774 3716 3747 0 -12.00(-0.32%)
Nov 21, 2019 3806 3811 3749 3759 0 -42.14(-1.11%)
Nov 20, 2019 3754 3810 3751 3801 0 +45.73(+1.22%)
Nov 19, 2019 3730 3770 3714 3755 0 +17.27(+0.46%)
Nov 18, 2019 3739 3780 3721 3738 0 +7.55(+0.20%)
Nov 15, 2019 3720 3735 3676 3730 0 +14.28(+0.38%)
Nov 14, 2019 3717 3751 3693 3716 0 +5.32(+0.14%)
Nov 13, 2019 3689 3723 3667 3711 0 +36.94(+1.01%)
Nov 12, 2019 3670 3699 3654 3674 0 -3.58(-0.10%)
Nov 11, 2019 3704 3728 3673 3677 0 -22.33(-0.60%)
Nov 08, 2019 3742 3762 3683 3700 0 -51.72(-1.38%)
Nov 07, 2019 3830 3847 3728 3751 0 -104.86(-2.72%)
Nov 06, 2019 3838 3883 3825 3856 0 +31.71(+0.83%)
Nov 05, 2019 3819 3851 3779 3825 0 +4.66(+0.12%)
Nov 04, 2019 3902 3910 3804 3820 0 -91.36(-2.34%)
Nov 01, 2019 3942 3966 3897 3911 0 -24.36(-0.62%)
Oct 31, 2019 3906 3948 3871 3936 0 +48.58(+1.25%)
Oct 30, 2019 3856 3899 3845 3887 0 +41.94(+1.09%)
Oct 29, 2019 3836 3862 3812 3845 0 +2.83(+0.07%)
Oct 28, 2019 3886 3903 3837 3842 0 -47.43(-1.22%)
Oct 25, 2019 3930 3945 3867 3890 0 -35.43(-0.90%)
Oct 24, 2019 3927 3966 3905 3925 0 -0.19(-0.00%)
Oct 23, 2019 3936 3973 3912 3925 0 -8.04(-0.20%)
Oct 22, 2019 3931 3966 3914 3933 0 +8.16(+0.21%)
Oct 21, 2019 3929 3940 3885 3925 0 -6.23(-0.16%)
Oct 18, 2019 3934 3949 3903 3932 0 -1.58(-0.04%)
Oct 17, 2019 3885 3941 3885 3933 0 +43.53(+1.12%)
Oct 16, 2019 3861 3892 3835 3890 0 +31.63(+0.82%)
Oct 15, 2019 3891 3902 3845 3858 0 -25.31(-0.65%)
Oct 14, 2019 3931 3939 3876 3883 0 -44.09(-1.12%)
Oct 11, 2019 3935 3963 3893 3927 0 -7.82(-0.20%)
Oct 10, 2019 3921 3949 3899 3935 0 +5.78(+0.15%)
Oct 09, 2019 3908 3941 3902 3929 0 +33.60(+0.86%)
Oct 08, 2019 3914 3922 3880 3896 0 -17.17(-0.44%)
Oct 07, 2019 3939 3948 3900 3913 0 -26.80(-0.68%)
Oct 04, 2019 3890 3944 3875 3940 0 +60.23(+1.55%)
Oct 03, 2019 3869 3891 3848 3880 0 +18.09(+0.47%)
Oct 02, 2019 3873 3906 3851 3861 0 -28.88(-0.74%)
Oct 01, 2019 3887 3910 3866 3890 0 -8.40(-0.22%)
Sep 30, 2019 3903 3932 3887 3899 0 -1.12(-0.03%)
Sep 27, 2019 3926 3936 3883 3900 0 -22.09(-0.56%)
Sep 26, 2019 3933 3950 3899 3922 0 +5.28(+0.13%)
Sep 25, 2019 3896 3945 3880 3917 0 +12.53(+0.32%)
Sep 24, 2019 3869 3927 3861 3904 0 +50.06(+1.30%)
Sep 23, 2019 3867 3901 3849 3854 0 -8.62(-0.22%)
Sep 20, 2019 3859 3894 3831 3863 0 -3.64(-0.09%)
Sep 19, 2019 3862 3884 3825 3866 0 +27.97(+0.73%)
Sep 18, 2019 3867 3874 3817 3838 0 -4.11(-0.11%)
Sep 17, 2019 3815 3860 3810 3842 0 +30.79(+0.81%)
Sep 16, 2019 3834 3842 3796 3812 0 -11.17(-0.29%)
Sep 13, 2019 3822 3851 3799 3823 0 -8.42(-0.22%)
Sep 12, 2019 3841 3872 3810 3831 0 +19.83(+0.52%)
Sep 11, 2019 3782 3836 3755 3811 0 +30.82(+0.82%)
Sep 10, 2019 3808 3819 3741 3781 0 -41.56(-1.09%)
Sep 09, 2019 3899 3907 3797 3822 0 -94.22(-2.41%)
Sep 06, 2019 3954 3978 3895 3916 0 -35.27(-0.89%)
Sep 05, 2019 3982 4000 3925 3952 0 -54.32(-1.36%)
Sep 04, 2019 4021 4038 3978 4006 0 -11.87(-0.30%)
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.