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 29, 2017 1654 1654 1654 1654 0 +0.51(+0.03%)
Dec 28, 2017 1647 1657 1641 1654 0 +10.35(+0.63%)
Dec 27, 2017 1640 1648 1635 1643 0 +8.32(+0.51%)
Dec 26, 2017 1646 1655 1633 1635 0 -8.98(-0.55%)
Dec 22, 2017 1641 1653 1636 1644 0 +6.77(+0.41%)
Dec 21, 2017 1637 1655 1619 1637 0 -35.79(-2.14%)
Dec 20, 2017 1690 1698 1670 1673 0 -16.73(-0.99%)
Dec 19, 2017 1721 1727 1688 1690 0 -29.02(-1.69%)
Dec 18, 2017 1739 1745 1715 1719 0 -19.01(-1.09%)
Dec 15, 2017 1733 1749 1728 1738 0 +10.67(+0.62%)
Dec 14, 2017 1734 1743 1717 1727 0 -9.64(-0.56%)
Dec 13, 2017 1739 1751 1728 1737 0 +0.09(+0.01%)
Dec 12, 2017 1742 1769 1734 1737 0 -30.49(-1.73%)
Dec 11, 2017 1755 1772 1744 1767 0 +8.20(+0.47%)
Dec 08, 2017 1750 1761 1738 1759 0 +9.05(+0.52%)
Dec 07, 2017 1752 1756 1729 1750 0 -4.38(-0.25%)
Dec 06, 2017 1757 1765 1743 1754 0 +2.02(+0.12%)
Dec 05, 2017 1767 1769 1739 1752 0 -12.29(-0.70%)
Dec 04, 2017 1773 1779 1758 1765 0 -8.84(-0.50%)
Dec 01, 2017 1782 1790 1759 1773 0 -3.92(-0.22%)
Nov 30, 2017 1773 1788 1757 1777 0 +6.18(+0.35%)
Nov 29, 2017 1764 1781 1757 1771 0 +2.11(+0.12%)
Nov 28, 2017 1760 1774 1757 1769 0 +13.36(+0.76%)
Nov 27, 2017 1749 1760 1742 1756 0 +8.65(+0.50%)
Nov 24, 2017 1749 1756 1742 1747 0 +0.69(+0.04%)
Nov 22, 2017 1747 1753 1737 1746 0 +0.38(+0.02%)
Nov 21, 2017 1742 1755 1735 1746 0 +7.73(+0.44%)
Nov 20, 2017 1747 1753 1731 1738 0 -6.91(-0.40%)
Nov 17, 2017 1753 1761 1738 1745 0 -12.29(-0.70%)
Nov 16, 2017 1763 1770 1748 1758 0 -6.14(-0.35%)
Nov 15, 2017 1787 1794 1760 1764 0 -21.21(-1.19%)
Nov 14, 2017 1759 1788 1753 1785 0 +18.31(+1.04%)
Nov 13, 2017 1751 1772 1747 1767 0 +17.50(+1.00%)
Nov 10, 2017 1741 1757 1734 1749 0 -1.62(-0.09%)
Nov 09, 2017 1746 1761 1739 1751 0 +0.22(+0.01%)
Nov 08, 2017 1749 1760 1736 1750 0 -1.27(-0.07%)
Nov 07, 2017 1740 1759 1731 1752 0 +15.29(+0.88%)
Nov 06, 2017 1741 1752 1728 1736 0 -4.51(-0.26%)
Nov 03, 2017 1727 1755 1718 1741 0 +5.74(+0.33%)
Nov 02, 2017 1731 1746 1711 1735 0 +7.74(+0.45%)
Nov 01, 2017 1740 1745 1719 1727 0 -5.45(-0.31%)
Oct 31, 2017 1728 1745 1719 1733 0 +0.66(+0.04%)
Oct 30, 2017 1734 1742 1724 1732 0 -5.57(-0.32%)
Oct 27, 2017 1724 1743 1718 1738 0 +9.93(+0.57%)
Oct 26, 2017 1733 1743 1722 1728 0 +2.82(+0.16%)
Oct 25, 2017 1726 1733 1702 1725 0 -6.77(-0.39%)
Oct 24, 2017 1731 1737 1721 1732 0 +1.75(+0.10%)
Oct 23, 2017 1733 1737 1720 1730 0 -1.77(-0.10%)
Oct 20, 2017 1730 1739 1721 1732 0 +1.92(+0.11%)
Oct 19, 2017 1722 1732 1717 1730 0 +12.06(+0.70%)
Oct 18, 2017 1719 1727 1708 1718 0 -1.81(-0.11%)
Oct 17, 2017 1704 1731 1693 1720 0 +21.44(+1.26%)
Oct 16, 2017 1710 1722 1671 1698 0 -15.78(-0.92%)
Oct 13, 2017 1745 1754 1702 1714 0 -29.42(-1.69%)
Oct 12, 2017 1749 1765 1727 1743 0 -5.07(-0.29%)
Oct 11, 2017 1737 1756 1734 1749 0 +7.04(+0.40%)
Oct 10, 2017 1728 1745 1723 1741 0 +16.37(+0.95%)
Oct 09, 2017 1726 1733 1720 1725 0 +0.72(+0.04%)
Oct 06, 2017 1722 1730 1714 1724 0 -4.31(-0.25%)
Oct 05, 2017 1726 1733 1715 1729 0 +2.78(+0.16%)
Oct 04, 2017 1710 1727 1704 1726 0 +17.58(+1.03%)
Oct 03, 2017 1716 1718 1697 1708 0 -8.13(-0.47%)
Oct 02, 2017 1712 1726 1703 1716 0 +9.39(+0.55%)
Sep 29, 2017 1709 1719 1700 1707 0 -2.94(-0.17%)
Sep 28, 2017 1700 1716 1690 1710 0 +3.78(+0.22%)
Sep 27, 2017 1720 1728 1695 1706 0 -22.99(-1.33%)
Sep 26, 2017 1730 1738 1719 1729 0 -6.53(-0.38%)
Sep 25, 2017 1719 1739 1714 1736 0 +17.34(+1.01%)
Sep 22, 2017 1737 1739 1714 1718 0 -12.10(-0.70%)
Sep 21, 2017 1728 1742 1722 1731 0 +3.65(+0.21%)
Sep 20, 2017 1744 1747 1720 1727 0 -12.28(-0.71%)
Sep 19, 2017 1745 1750 1734 1739 0 -4.57(-0.26%)
Sep 18, 2017 1758 1762 1732 1744 0 -15.37(-0.87%)
Sep 15, 2017 1758 1771 1749 1759 0 -0.94(-0.05%)
Sep 14, 2017 1744 1761 1738 1760 0 +13.62(+0.78%)
Sep 13, 2017 1755 1760 1744 1746 0 -10.38(-0.59%)
Sep 12, 2017 1785 1787 1748 1757 0 -31.69(-1.77%)
Sep 11, 2017 1772 1791 1768 1788 0 +16.22(+0.92%)
Sep 08, 2017 1762 1776 1756 1772 0 +7.86(+0.45%)
Sep 07, 2017 1753 1767 1748 1764 0 +13.99(+0.80%)
Sep 06, 2017 1759 1764 1746 1750 0 -7.25(-0.41%)
Sep 05, 2017 1760 1764 1750 1758 0 +0.45(+0.03%)
Sep 01, 2017 1769 1771 1751 1757 0 -7.63(-0.43%)
Aug 31, 2017 1765 1772 1759 1765 0 +2.45(+0.14%)
Aug 30, 2017 1770 1773 1760 1762 0 -9.16(-0.52%)
Aug 29, 2017 1776 1782 1769 1772 0 -3.97(-0.22%)
Aug 28, 2017 1776 1780 1766 1776 0 +3.27(+0.18%)
Aug 25, 2017 1774 1781 1767 1772 0 +3.72(+0.21%)
Aug 24, 2017 1770 1775 1762 1769 0 -1.65(-0.09%)
Aug 23, 2017 1763 1772 1756 1770 0 +6.12(+0.35%)
Aug 22, 2017 1752 1766 1746 1764 0 +12.57(+0.72%)
Aug 21, 2017 1750 1757 1743 1751 0 +3.80(+0.22%)
Aug 18, 2017 1735 1758 1729 1748 0 +10.40(+0.60%)
Aug 17, 2017 1752 1756 1736 1737 0 -15.18(-0.87%)
Aug 16, 2017 1746 1755 1739 1752 0 +10.09(+0.58%)
Aug 15, 2017 1728 1747 1724 1742 0 +7.35(+0.42%)
Aug 14, 2017 1730 1739 1723 1735 0 +7.17(+0.41%)
Aug 11, 2017 1737 1740 1720 1728 0 -11.19(-0.64%)
Aug 10, 2017 1735 1746 1727 1739 0 +3.35(+0.19%)
Aug 09, 2017 1750 1754 1733 1736 0 -11.37(-0.65%)
Aug 08, 2017 1736 1751 1733 1747 0 +7.49(+0.43%)
Aug 07, 2017 1734 1743 1728 1740 0 +5.35(+0.31%)
Aug 04, 2017 1733 1743 1721 1734 0 -4.48(-0.26%)
Aug 03, 2017 1731 1745 1720 1739 0 +2.27(+0.13%)
Aug 02, 2017 1728 1742 1716 1736 0 +0.30(+0.02%)
Aug 01, 2017 1725 1742 1721 1736 0 +13.44(+0.78%)
Jul 31, 2017 1717 1730 1708 1723 0 +6.09(+0.35%)
Jul 28, 2017 1715 1728 1701 1717 0 -2.76(-0.16%)
Jul 27, 2017 1716 1725 1707 1719 0 +1.89(+0.11%)
Jul 26, 2017 1702 1720 1698 1717 0 +14.44(+0.85%)
Jul 25, 2017 1710 1715 1697 1703 0 -5.70(-0.33%)
Jul 24, 2017 1723 1727 1704 1709 0 -14.18(-0.82%)
Jul 21, 2017 1712 1726 1706 1723 0 +10.60(+0.62%)
Jul 20, 2017 1704 1716 1697 1712 0 +18.51(+1.09%)
Jul 19, 2017 1688 1696 1680 1694 0 +9.57(+0.57%)
Jul 18, 2017 1681 1688 1676 1684 0 +4.95(+0.29%)
Jul 17, 2017 1668 1681 1663 1679 0 +14.91(+0.90%)
Jul 14, 2017 1667 1675 1660 1664 0 +8.35(+0.50%)
Jul 13, 2017 1660 1668 1648 1656 0 -4.90(-0.30%)
Jul 12, 2017 1662 1669 1654 1661 0 +13.09(+0.79%)
Jul 11, 2017 1652 1655 1639 1648 0 -1.05(-0.06%)
Jul 10, 2017 1656 1664 1647 1649 0 -7.81(-0.47%)
Jul 07, 2017 1655 1667 1650 1657 0 +1.84(+0.11%)
Jul 06, 2017 1654 1661 1648 1655 0 -3.80(-0.23%)
Jul 05, 2017 1668 1672 1651 1659 0 -8.79(-0.53%)
Jul 03, 2017 1681 1687 1664 1667 0 -8.37(-0.50%)
Jun 30, 2017 1679 1689 1671 1676 0 +0.45(+0.03%)
Jun 29, 2017 1678 1686 1667 1675 0 -13.14(-0.78%)
Jun 28, 2017 1711 1714 1687 1689 0 -17.78(-1.04%)
Jun 27, 2017 1719 1725 1701 1706 0 -21.06(-1.22%)
Jun 26, 2017 1716 1736 1711 1727 0 +13.97(+0.82%)
Jun 23, 2017 1721 1727 1710 1713 0 -8.23(-0.48%)
Jun 22, 2017 1727 1736 1720 1722 0 -6.46(-0.37%)
Jun 21, 2017 1739 1743 1721 1728 0 -10.52(-0.61%)
Jun 20, 2017 1739 1746 1731 1739 0 +0.23(+0.01%)
Jun 19, 2017 1746 1749 1732 1738 0 -7.26(-0.42%)
Jun 16, 2017 1737 1750 1733 1746 0 +10.89(+0.63%)
Jun 15, 2017 1722 1738 1717 1735 0 +9.16(+0.53%)
Jun 14, 2017 1725 1735 1716 1726 0 +12.22(+0.71%)
Jun 13, 2017 1709 1717 1702 1713 0 +1.50(+0.09%)
Jun 12, 2017 1718 1726 1701 1712 0 -6.10(-0.36%)
Jun 09, 2017 1709 1722 1703 1718 0 +3.63(+0.21%)
Jun 08, 2017 1715 1727 1702 1714 0 -14.89(-0.86%)
Jun 07, 2017 1725 1736 1718 1729 0 +4.69(+0.27%)
Jun 06, 2017 1731 1735 1720 1725 0 -3.21(-0.19%)
Jun 05, 2017 1734 1739 1724 1728 0 -8.60(-0.50%)
Jun 02, 2017 1747 1751 1727 1736 0 +1.25(+0.07%)
Jun 01, 2017 1720 1736 1712 1735 0 +14.24(+0.83%)
May 31, 2017 1712 1728 1709 1721 0 +10.24(+0.60%)
May 30, 2017 1701 1715 1697 1711 0 +7.01(+0.41%)
May 26, 2017 1705 1711 1697 1704 0 -2.06(-0.12%)
May 25, 2017 1693 1709 1686 1706 0 +14.82(+0.88%)
May 24, 2017 1683 1696 1679 1691 0 +10.29(+0.61%)
May 23, 2017 1676 1691 1671 1681 0 +5.01(+0.30%)
May 22, 2017 1657 1680 1653 1676 0 +14.07(+0.85%)
May 19, 2017 1657 1666 1644 1661 0 +5.79(+0.35%)
May 18, 2017 1651 1665 1637 1656 0 +7.51(+0.46%)
May 17, 2017 1644 1660 1637 1648 0 +4.43(+0.27%)
May 16, 2017 1656 1660 1640 1644 0 -13.29(-0.80%)
May 15, 2017 1650 1663 1647 1657 0 +7.87(+0.48%)
May 12, 2017 1643 1655 1638 1649 0 +9.23(+0.56%)
May 11, 2017 1638 1644 1627 1640 0 -3.22(-0.20%)
May 10, 2017 1644 1652 1633 1643 0 +0.57(+0.03%)
May 09, 2017 1658 1661 1639 1643 0 -17.28(-1.04%)
May 08, 2017 1665 1669 1652 1660 0 -4.56(-0.27%)
May 05, 2017 1658 1671 1653 1664 0 +12.63(+0.76%)
May 04, 2017 1645 1657 1637 1652 0 +4.51(+0.27%)
May 03, 2017 1656 1662 1641 1647 0 -9.15(-0.55%)
May 02, 2017 1655 1665 1642 1656 0 +3.57(+0.22%)
May 01, 2017 1667 1670 1646 1653 0 -11.69(-0.70%)
Apr 28, 2017 1672 1677 1658 1665 0 -9.47(-0.57%)
Apr 27, 2017 1671 1687 1667 1674 0 +4.14(+0.25%)
Apr 26, 2017 1673 1685 1666 1670 0 -6.51(-0.39%)
Apr 25, 2017 1675 1684 1666 1676 0 -4.72(-0.28%)
Apr 24, 2017 1670 1685 1661 1681 0 +13.07(+0.78%)
Apr 21, 2017 1658 1675 1657 1668 0 +8.34(+0.50%)
Apr 20, 2017 1669 1668 1648 1660 0 -14.29(-0.85%)
Apr 19, 2017 1683 1688 1667 1674 0 -11.15(-0.66%)
Apr 18, 2017 1684 1693 1677 1685 0 +0.45(+0.03%)
Apr 17, 2017 1678 1687 1674 1685 0 +8.56(+0.51%)
Apr 13, 2017 1683 1687 1668 1676 0 -8.50(-0.50%)
Apr 12, 2017 1672 1687 1664 1685 0 +9.13(+0.54%)
Apr 11, 2017 1668 1680 1658 1675 0 +5.86(+0.35%)
Apr 10, 2017 1669 1674 1658 1670 0 +1.21(+0.07%)
Apr 07, 2017 1680 1686 1666 1668 0 -8.39(-0.50%)
Apr 06, 2017 1672 1681 1663 1677 0 +1.39(+0.08%)
Apr 05, 2017 1665 1678 1659 1675 0 +7.45(+0.45%)
Apr 04, 2017 1660 1675 1655 1668 0 +6.57(+0.40%)
Apr 03, 2017 1660 1665 1646 1661 0 +0.41(+0.02%)
Mar 31, 2017 1657 1672 1653 1661 0 +4.12(+0.25%)
Mar 30, 2017 1661 1664 1648 1657 0 -8.98(-0.54%)
Mar 29, 2017 1667 1673 1653 1666 0 -5.32(-0.32%)
Mar 28, 2017 1669 1677 1658 1671 0 -2.22(-0.13%)
Mar 27, 2017 1687 1692 1665 1673 0 -8.39(-0.50%)
Mar 24, 2017 1675 1691 1671 1682 0 +6.48(+0.39%)
Mar 23, 2017 1678 1692 1669 1675 0 -4.18(-0.25%)
Mar 22, 2017 1676 1690 1669 1679 0 +10.01(+0.60%)
Mar 21, 2017 1648 1676 1644 1669 0 +21.15(+1.28%)
Mar 20, 2017 1666 1669 1644 1648 0 -14.87(-0.89%)
Mar 17, 2017 1656 1672 1653 1663 0 +11.15(+0.67%)
Mar 16, 2017 1665 1670 1647 1652 0 -20.53(-1.23%)
Mar 15, 2017 1650 1683 1646 1673 0 +28.73(+1.75%)
Mar 14, 2017 1646 1651 1637 1644 0 -3.63(-0.22%)
Mar 13, 2017 1644 1651 1638 1647 0 +2.85(+0.17%)
Mar 10, 2017 1639 1650 1632 1645 0 +12.73(+0.78%)
Mar 09, 2017 1635 1646 1630 1632 0 -2.31(-0.14%)
Mar 08, 2017 1646 1650 1630 1634 0 -28.37(-1.71%)
Mar 07, 2017 1662 1671 1655 1663 0 +0.29(+0.02%)
Mar 06, 2017 1665 1671 1657 1662 0 -5.57(-0.33%)
Mar 03, 2017 1674 1676 1652 1668 0 -4.67(-0.28%)
Mar 02, 2017 1655 1683 1651 1673 0 +12.73(+0.77%)
Mar 01, 2017 1654 1673 1645 1660 0 -12.42(-0.74%)
Feb 28, 2017 1655 1678 1651 1672 0 +12.21(+0.74%)
Feb 27, 2017 1667 1670 1651 1660 0 -9.20(-0.55%)
Feb 24, 2017 1649 1672 1642 1669 0 +25.77(+1.57%)
Feb 23, 2017 1636 1651 1630 1643 0 +13.50(+0.83%)
Feb 22, 2017 1628 1636 1616 1630 0 +1.35(+0.08%)
Feb 21, 2017 1608 1632 1601 1629 0 +17.48(+1.08%)
Feb 17, 2017 1611 1611 1611 1611 0 +0.74(+0.05%)
Feb 16, 2017 1599 1615 1593 1610 0 +12.63(+0.79%)
Feb 15, 2017 1589 1601 1579 1598 0 -3.77(-0.24%)
Feb 14, 2017 1610 1614 1590 1602 0 -12.74(-0.79%)
Feb 13, 2017 1606 1618 1600 1614 0 +4.17(+0.26%)
Feb 10, 2017 1599 1614 1595 1610 0 +7.62(+0.48%)
Feb 09, 2017 1612 1618 1595 1602 0 -10.56(-0.65%)
Feb 08, 2017 1605 1626 1600 1613 0 +6.86(+0.43%)
Feb 07, 2017 1605 1611 1600 1606 0 +2.86(+0.18%)
Feb 06, 2017 1612 1616 1599 1603 0 -3.88(-0.24%)
Feb 03, 2017 1608 1615 1600 1607 0 +1.78(+0.11%)
Feb 02, 2017 1588 1610 1582 1605 0 +19.11(+1.20%)
Feb 01, 2017 1598 1604 1577 1586 0 -22.43(-1.39%)
Jan 31, 2017 1582 1610 1578 1609 0 +28.92(+1.83%)
Jan 30, 2017 1586 1588 1569 1580 0 -2.64(-0.17%)
Jan 27, 2017 1592 1596 1577 1582 0 -5.77(-0.36%)
Jan 26, 2017 1587 1600 1579 1588 0 +0.79(+0.05%)
Jan 25, 2017 1585 1593 1578 1587 0 +0.24(+0.02%)
Jan 24, 2017 1585 1596 1579 1587 0 +0.25(+0.02%)
Jan 23, 2017 1600 1605 1583 1587 0 -11.00(-0.69%)
Jan 20, 2017 1597 1605 1588 1598 0 +3.43(+0.22%)
Jan 19, 2017 1600 1610 1588 1594 0 -13.32(-0.83%)
Jan 18, 2017 1606 1616 1601 1608 0 -2.77(-0.17%)
Jan 17, 2017 1599 1618 1596 1611 0 +16.91(+1.06%)
Jan 13, 2017 1594 1594 1594 1594 0 +0.39(+0.02%)
Jan 12, 2017 1593 1599 1580 1593 0 -0.07(-0.00%)
Jan 11, 2017 1579 1598 1576 1593 0 +16.44(+1.04%)
Jan 10, 2017 1579 1586 1567 1577 0 -2.39(-0.15%)
Jan 09, 2017 1609 1612 1577 1579 0 -27.08(-1.69%)
Jan 06, 2017 1589 1612 1584 1606 0 +11.23(+0.70%)
Jan 05, 2017 1594 1605 1581 1595 0 +0.72(+0.05%)
Jan 04, 2017 1592 1608 1586 1594 0 +7.29(+0.46%)
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.