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 (%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
Oct 01, 2014 1346 1367 1343 1351 0 +7.24(+0.54%)
Sep 30, 2014 1348 1360 1338 1344 0 -0.38(-0.03%)
Sep 29, 2014 1332 1347 1326 1344 0 +11.00(+0.83%)
Sep 26, 2014 1331 1338 1319 1333 0 +1.56(+0.12%)
Sep 25, 2014 1340 1348 1330 1331 0 -30.93(-2.27%)
Sep 19, 2014 1356 1368 1350 1362 0 +10.54(+0.78%)
Sep 18, 2014 1360 1366 1346 1352 0 -7.98(-0.59%)
Sep 17, 2014 1366 1371 1353 1360 0 -2.42(-0.18%)
Sep 16, 2014 1345 1368 1341 1362 0 +15.10(+1.12%)
Sep 15, 2014 1346 1356 1341 1347 0 +4.07(+0.30%)
Sep 12, 2014 1363 1364 1338 1343 0 -25.34(-1.85%)
Sep 11, 2014 1357 1372 1353 1368 0 +10.75(+0.79%)
Sep 10, 2014 1362 1366 1350 1358 0 -4.60(-0.34%)
Sep 09, 2014 1373 1376 1360 1362 0 -14.98(-1.09%)
Sep 08, 2014 1386 1389 1370 1377 0 -25.18(-1.80%)
Sep 05, 2014 1386 1405 1384 1402 0 +17.46(+1.26%)
Sep 04, 2014 1384 1389 1374 1385 0 +0.93(+0.07%)
Sep 03, 2014 1377 1391 1374 1384 0 +8.16(+0.59%)
Sep 02, 2014 1386 1395 1365 1376 0 -11.42(-0.82%)
Aug 29, 2014 1387 1387 1387 0 +9.14(+0.66%)
Aug 28, 2014 1364 1380 1361 1378 0 +10.56(+0.77%)
Aug 27, 2014 1357 1369 1355 1368 0 +13.14(+0.97%)
Aug 26, 2014 1371 1377 1353 1354 0 -15.59(-1.14%)
Aug 25, 2014 1364 1375 1360 1370 0 +10.16(+0.75%)
Aug 22, 2014 1361 1370 1351 1360 0 -2.97(-0.22%)
Aug 21, 2014 1361 1371 1356 1363 0 +3.38(+0.25%)
Aug 20, 2014 1357 1363 1350 1359 0 +2.93(+0.22%)
Aug 19, 2014 1343 1358 1339 1357 0 +16.36(+1.22%)
Aug 18, 2014 1346 1352 1336 1340 0 -1.75(-0.13%)
Aug 15, 2014 1340 1352 1333 1342 0 +5.01(+0.37%)
Aug 14, 2014 1327 1340 1325 1337 0 +11.84(+0.89%)
Aug 13, 2014 1322 1332 1317 1325 0 +1.40(+0.11%)
Aug 12, 2014 1323 1331 1318 1324 0 -1.40(-0.11%)
Aug 11, 2014 1329 1337 1321 1325 0 -3.92(-0.29%)
Aug 08, 2014 1306 1329 1305 1329 0 +26.43(+2.03%)
Aug 07, 2014 1296 1312 1292 1303 0 +12.83(+0.99%)
Aug 06, 2014 1298 1303 1282 1290 0 -13.49(-1.04%)
Aug 05, 2014 1316 1325 1297 1303 0 -17.30(-1.31%)
Aug 04, 2014 1330 1331 1295 1321 0 -8.96(-0.67%)
Aug 01, 2014 1323 1344 1318 1330 0 +6.08(+0.46%)
Jul 31, 2014 1336 1349 1320 1323 0 -52.48(-3.81%)
Jul 23, 2014 1379 1382 1372 1376 0 -2.29(-0.17%)
Jul 22, 2014 1382 1387 1374 1378 0 -1.01(-0.07%)
Jul 21, 2014 1378 1384 1369 1379 0 +0.34(+0.02%)
Jul 18, 2014 1370 1382 1361 1379 0 +13.39(+0.98%)
Jul 17, 2014 1379 1386 1365 1365 0 -16.55(-1.20%)
Jul 16, 2014 1382 1385 1369 1382 0 +3.72(+0.27%)
Jul 15, 2014 1373 1384 1370 1378 0 +4.33(+0.32%)
Jul 14, 2014 1395 1398 1372 1374 0 -18.10(-1.30%)
Jul 11, 2014 1401 1406 1389 1392 0 -10.80(-0.77%)
Jul 10, 2014 1389 1407 1387 1403 0 +9.30(+0.67%)
Jul 09, 2014 1397 1401 1385 1394 0 -2.44(-0.17%)
Jul 08, 2014 1389 1403 1386 1396 0 +5.63(+0.40%)
Jul 07, 2014 1381 1398 1379 1390 0 +9.08(+0.66%)
Jul 03, 2014 1381 1381 1381 0 -15.94(-1.14%)
Jul 02, 2014 1423 1425 1390 1397 0 -29.12(-2.04%)
Jul 01, 2014 1440 1443 1423 1426 0 -15.83(-1.10%)
Jun 30, 2014 1433 1447 1426 1442 0 +10.65(+0.74%)
Jun 27, 2014 1422 1436 1418 1432 0 +6.80(+0.48%)
Jun 26, 2014 1420 1428 1413 1425 0 +2.87(+0.20%)
Jun 25, 2014 1412 1426 1409 1422 0 +6.81(+0.48%)
Jun 24, 2014 1410 1422 1407 1415 0 +5.04(+0.36%)
Jun 23, 2014 1421 1429 1403 1410 0 -6.53(-0.46%)
Jun 20, 2014 1426 1430 1413 1417 0 -7.48(-0.53%)
Jun 19, 2014 1412 1428 1410 1424 0 +13.13(+0.93%)
Jun 18, 2014 1383 1413 1382 1411 0 +27.40(+1.98%)
Jun 17, 2014 1382 1390 1375 1384 0 +0.53(+0.04%)
Jun 16, 2014 1371 1394 1369 1383 0 +13.12(+0.96%)
Jun 13, 2014 1360 1373 1352 1370 0 +9.15(+0.67%)
Jun 12, 2014 1355 1365 1340 1361 0 -0.34(-0.02%)
Jun 11, 2014 1373 1381 1357 1361 0 -18.76(-1.36%)
Jun 10, 2014 1382 1388 1375 1380 0 -14.32(-1.03%)
Jun 06, 2014 1400 1407 1391 1394 0 -4.66(-0.33%)
Jun 05, 2014 1384 1401 1382 1399 0 +13.11(+0.95%)
Jun 04, 2014 1382 1388 1375 1386 0 -0.15(-0.01%)
Jun 03, 2014 1381 1391 1376 1386 0 +2.96(+0.21%)
Jun 02, 2014 1383 1389 1375 1383 0 -1.76(-0.13%)
May 30, 2014 1372 1386 1369 1385 0 +13.12(+0.96%)
May 29, 2014 1372 1379 1362 1372 0 +1.56(+0.11%)
May 28, 2014 1357 1373 1354 1370 0 +11.06(+0.81%)
May 27, 2014 1358 1370 1349 1359 0 +9.87(+0.73%)
May 23, 2014 1349 1349 1349 0 -2.06(-0.15%)
May 22, 2014 1337 1355 1335 1351 0 +13.47(+1.01%)
May 21, 2014 1340 1344 1329 1338 0 +1.41(+0.11%)
May 20, 2014 1337 1347 1327 1336 0 -1.06(-0.08%)
May 19, 2014 1351 1356 1334 1337 0 -15.29(-1.13%)
May 16, 2014 1348 1357 1340 1353 0 +2.98(+0.22%)
May 15, 2014 1356 1362 1345 1350 0 -5.87(-0.43%)
May 14, 2014 1352 1368 1345 1355 0 +2.48(+0.18%)
May 13, 2014 1354 1361 1345 1353 0 +2.13(+0.16%)
May 12, 2014 1370 1374 1347 1351 0 -17.58(-1.28%)
May 09, 2014 1388 1395 1366 1368 0 -22.26(-1.60%)
May 08, 2014 1407 1410 1385 1391 0 -13.05(-0.93%)
May 07, 2014 1384 1406 1382 1404 0 +21.99(+1.59%)
May 06, 2014 1391 1396 1379 1382 0 -9.39(-0.68%)
May 05, 2014 1376 1395 1374 1391 0 +13.12(+0.95%)
May 02, 2014 1400 1407 1369 1378 0 -30.98(-2.20%)
May 01, 2014 1404 1421 1387 1409 0 +6.68(+0.48%)
Apr 30, 2014 1392 1411 1388 1402 0 -1.05(-0.07%)
Apr 29, 2014 1412 1419 1399 1403 0 -8.35(-0.59%)
Apr 28, 2014 1405 1417 1398 1412 0 +5.70(+0.41%)
Apr 25, 2014 1392 1408 1388 1406 0 +15.00(+1.08%)
Apr 24, 2014 1387 1398 1377 1391 0 +6.04(+0.44%)
Apr 23, 2014 1385 1401 1381 1385 0 +1.63(+0.12%)
Apr 22, 2014 1382 1388 1373 1383 0 +0.50(+0.04%)
Apr 21, 2014 1386 1395 1375 1383 0 -3.56(-0.26%)
Apr 17, 2014 1386 1386 1386 0 -15.27(-1.09%)
Apr 16, 2014 1395 1403 1388 1402 0 +9.93(+0.71%)
Apr 15, 2014 1371 1394 1369 1392 0 +21.51(+1.57%)
Apr 14, 2014 1366 1374 1358 1370 0 +8.02(+0.59%)
Apr 11, 2014 1356 1371 1353 1362 0 +2.84(+0.21%)
Apr 10, 2014 1364 1376 1353 1359 0 -3.22(-0.24%)
Apr 09, 2014 1368 1373 1346 1363 0 -3.17(-0.23%)
Apr 08, 2014 1348 1369 1337 1366 0 +16.92(+1.25%)
Apr 07, 2014 1353 1366 1345 1349 0 -5.17(-0.38%)
Apr 04, 2014 1349 1372 1344 1354 0 +9.26(+0.69%)
Apr 03, 2014 1341 1351 1335 1345 0 +5.88(+0.44%)
Apr 02, 2014 1337 1345 1327 1339 0 +2.95(+0.22%)
Apr 01, 2014 1344 1348 1327 1336 0 -8.65(-0.64%)
Mar 31, 2014 1332 1353 1327 1345 0 +18.44(+1.39%)
Mar 28, 2014 1323 1332 1316 1326 0 -2.11(-0.16%)
Mar 27, 2014 1320 1330 1312 1328 0 +6.62(+0.50%)
Mar 26, 2014 1330 1337 1317 1322 0 -5.95(-0.45%)
Mar 25, 2014 1328 1333 1316 1328 0 +2.10(+0.16%)
Mar 24, 2014 1322 1332 1314 1325 0 +6.17(+0.47%)
Mar 21, 2014 1320 1335 1310 1319 0 +13.99(+1.07%)
Mar 20, 2014 1302 1309 1290 1305 0 -2.69(-0.21%)
Mar 19, 2014 1326 1331 1302 1308 0 -17.49(-1.32%)
Mar 18, 2014 1326 1333 1319 1325 0 -0.13(-0.01%)
Mar 17, 2014 1319 1329 1310 1326 0 +9.81(+0.75%)
Mar 14, 2014 1305 1322 1301 1316 0 +9.08(+0.69%)
Mar 13, 2014 1293 1313 1290 1307 0 +13.34(+1.03%)
Mar 12, 2014 1277 1296 1273 1293 0 +13.97(+1.09%)
Mar 11, 2014 1285 1288 1272 1279 0 -3.26(-0.25%)
Mar 10, 2014 1283 1288 1276 1283 0 -1.42(-0.11%)
Mar 07, 2014 1282 1287 1268 1284 0 +0.61(+0.05%)
Mar 06, 2014 1295 1299 1280 1283 0 -10.71(-0.83%)
Mar 05, 2014 1304 1306 1290 1294 0 -12.01(-0.92%)
Mar 04, 2014 1304 1311 1298 1306 0 +12.58(+0.97%)
Mar 03, 2014 1300 1306 1290 1294 0 -12.91(-0.99%)
Feb 28, 2014 1299 1313 1296 1307 0 +10.31(+0.80%)
Feb 27, 2014 1299 1308 1290 1296 0 -4.38(-0.34%)
Feb 26, 2014 1311 1316 1298 1301 0 -7.41(-0.57%)
Feb 25, 2014 1310 1319 1302 1308 0 -0.15(-0.01%)
Feb 24, 2014 1312 1325 1306 1308 0 -0.64(-0.05%)
Feb 21, 2014 1306 1324 1300 1309 0 +7.73(+0.59%)
Feb 20, 2014 1288 1308 1284 1301 0 +15.46(+1.20%)
Feb 19, 2014 1291 1303 1281 1286 0 -8.45(-0.65%)
Feb 18, 2014 1292 1303 1285 1294 0 +5.33(+0.41%)
Feb 14, 2014 1289 1289 1289 0 +10.46(+0.82%)
Feb 13, 2014 1261 1281 1260 1278 0 +13.58(+1.07%)
Feb 12, 2014 1263 1271 1256 1265 0 -2.79(-0.22%)
Feb 11, 2014 1252 1272 1249 1267 0 +11.94(+0.95%)
Feb 10, 2014 1246 1258 1237 1256 0 +3.25(+0.26%)
Feb 07, 2014 1248 1257 1239 1252 0 +9.09(+0.73%)
Feb 06, 2014 1234 1250 1228 1243 0 +9.36(+0.76%)
Feb 05, 2014 1235 1240 1226 1234 0 -5.48(-0.44%)
Feb 04, 2014 1250 1253 1232 1239 0 -5.04(-0.41%)
Feb 03, 2014 1260 1274 1240 1244 0 -13.74(-1.09%)
Jan 31, 2014 1241 1265 1239 1258 0 +6.51(+0.52%)
Jan 30, 2014 1234 1255 1232 1252 0 +22.48(+1.83%)
Jan 29, 2014 1227 1236 1222 1229 0 -2.09(-0.17%)
Jan 28, 2014 1232 1237 1223 1231 0 +2.04(+0.17%)
Jan 27, 2014 1230 1237 1223 1229 0 +1.06(+0.09%)
Jan 24, 2014 1235 1250 1225 1228 0 -11.10(-0.90%)
Jan 23, 2014 1235 1244 1228 1239 0 -0.05(-0.00%)
Jan 22, 2014 1235 1244 1231 1239 0 +4.59(+0.37%)
Jan 21, 2014 1223 1236 1221 1235 0 +15.72(+1.29%)
Jan 17, 2014 1219 1219 1219 0 -1.05(-0.09%)
Jan 16, 2014 1211 1221 1207 1220 0 +9.55(+0.79%)
Jan 15, 2014 1212 1218 1205 1210 0 -1.24(-0.10%)
Jan 14, 2014 1212 1220 1207 1212 0 -0.33(-0.03%)
Jan 13, 2014 1222 1225 1208 1212 0 -10.96(-0.90%)
Jan 10, 2014 1214 1235 1211 1223 0 +14.88(+1.23%)
Jan 09, 2014 1204 1212 1198 1208 0 +7.21(+0.60%)
Jan 08, 2014 1207 1210 1195 1201 0 -7.13(-0.59%)
Jan 07, 2014 1200 1211 1196 1208 0 +10.29(+0.86%)
Jan 06, 2014 1197 1203 1190 1198 0 +2.13(+0.18%)
Jan 03, 2014 1201 1205 1188 1196 0 -4.68(-0.39%)
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.