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, 2018 1622 1637 1607 1631 0 +7.19(+0.44%)
Dec 28, 2018 1628 1644 1613 1624 0 -0.18(-0.01%)
Dec 27, 2018 1605 1625 1578 1624 0 +15.89(+0.99%)
Dec 26, 2018 1591 1612 1561 1608 0 +18.73(+1.18%)
Dec 24, 2018 1665 1678 1581 1589 0 -76.01(-4.56%)
Dec 21, 2018 1672 1714 1657 1665 0 -9.13(-0.55%)
Dec 20, 2018 1671 1697 1648 1674 0 +4.26(+0.26%)
Dec 19, 2018 1674 1693 1656 1670 0 +0.86(+0.05%)
Dec 18, 2018 1687 1704 1663 1669 0 -11.71(-0.70%)
Dec 17, 2018 1734 1741 1674 1681 0 -57.06(-3.28%)
Dec 14, 2018 1744 1756 1724 1738 0 -4.89(-0.28%)
Dec 13, 2018 1732 1754 1728 1743 0 +10.41(+0.60%)
Dec 12, 2018 1736 1753 1724 1733 0 -2.32(-0.13%)
Dec 11, 2018 1733 1744 1718 1735 0 +4.34(+0.25%)
Dec 10, 2018 1725 1738 1697 1731 0 +3.62(+0.21%)
Dec 07, 2018 1722 1741 1705 1727 0 +5.13(+0.30%)
Dec 06, 2018 1728 1737 1688 1722 0 -9.32(-0.54%)
Dec 04, 2018 1731 1755 1720 1731 0 +4.57(+0.26%)
Dec 03, 2018 1710 1729 1696 1727 0 +12.79(+0.75%)
Nov 30, 2018 1695 1718 1686 1714 0 +22.34(+1.32%)
Nov 29, 2018 1694 1700 1670 1691 0 -5.10(-0.30%)
Nov 28, 2018 1696 1707 1679 1697 0 +3.05(+0.18%)
Nov 27, 2018 1675 1698 1665 1694 0 +20.71(+1.24%)
Nov 26, 2018 1657 1676 1647 1673 0 +17.27(+1.04%)
Nov 23, 2018 1658 1664 1643 1656 0 -2.95(-0.18%)
Nov 21, 2018 1658 1658 1658 1658 0 -13.31(-0.80%)
Nov 20, 2018 1689 1701 1661 1672 0 -8.89(-0.53%)
Nov 19, 2018 1667 1685 1659 1681 0 +4.75(+0.28%)
Nov 16, 2018 1686 1694 1658 1676 0 +35.17(+2.14%)
Nov 15, 2018 1653 1674 1608 1641 0 -30.63(-1.83%)
Nov 14, 2018 1676 1702 1645 1671 0 -38.75(-2.27%)
Nov 13, 2018 1705 1718 1685 1710 0 +2.84(+0.17%)
Nov 12, 2018 1694 1735 1655 1707 0 -16.64(-0.97%)
Nov 09, 2018 1727 1750 1705 1724 0 -17.68(-1.02%)
Nov 08, 2018 1751 1757 1723 1742 0 -6.09(-0.35%)
Nov 07, 2018 1740 1754 1724 1748 0 +15.40(+0.89%)
Nov 06, 2018 1727 1738 1714 1732 0 +8.48(+0.49%)
Nov 05, 2018 1708 1733 1701 1724 0 +25.64(+1.51%)
Nov 02, 2018 1714 1720 1683 1698 0 -9.52(-0.56%)
Nov 01, 2018 1709 1721 1689 1708 0 -1.58(-0.09%)
Oct 31, 2018 1721 1729 1694 1709 0 -20.75(-1.20%)
Oct 30, 2018 1736 1749 1710 1730 0 +4.49(+0.26%)
Oct 29, 2018 1709 1736 1706 1726 0 +18.83(+1.10%)
Oct 26, 2018 1743 1751 1692 1707 0 -48.03(-2.74%)
Oct 24, 2018 1733 1769 1721 1755 0 +31.09(+1.80%)
Oct 23, 2018 1731 1744 1712 1724 0 -4.73(-0.27%)
Oct 22, 2018 1746 1752 1721 1728 0 -21.67(-1.24%)
Oct 19, 2018 1723 1758 1719 1750 0 +28.34(+1.65%)
Oct 18, 2018 1721 1733 1709 1722 0 +1.71(+0.10%)
Oct 17, 2018 1723 1731 1707 1720 0 -3.03(-0.18%)
Oct 16, 2018 1701 1730 1693 1723 0 +20.57(+1.21%)
Oct 15, 2018 1698 1717 1691 1702 0 +5.25(+0.31%)
Oct 12, 2018 1699 1708 1680 1697 0 -1.64(-0.10%)
Oct 11, 2018 1740 1744 1693 1699 0 -36.07(-2.08%)
Oct 10, 2018 1744 1766 1732 1735 0 -10.16(-0.58%)
Oct 09, 2018 1739 1757 1730 1745 0 +9.62(+0.55%)
Oct 08, 2018 1730 1748 1719 1735 0 +11.45(+0.66%)
Oct 05, 2018 1703 1731 1700 1724 0 +22.63(+1.33%)
Oct 04, 2018 1693 1707 1677 1701 0 +4.31(+0.25%)
Oct 03, 2018 1718 1726 1683 1697 0 -21.49(-1.25%)
Oct 02, 2018 1700 1726 1696 1719 0 +24.71(+1.46%)
Oct 01, 2018 1698 1702 1684 1694 0 -8.69(-0.51%)
Sep 28, 2018 1680 1705 1676 1703 0 +27.18(+1.62%)
Sep 27, 2018 1662 1685 1657 1675 0 +16.24(+0.98%)
Sep 26, 2018 1676 1685 1656 1659 0 -17.00(-1.01%)
Sep 25, 2018 1693 1698 1667 1676 0 -19.60(-1.16%)
Sep 24, 2018 1708 1714 1693 1696 0 -13.92(-0.81%)
Sep 21, 2018 1702 1723 1692 1710 0 +2.39(+0.14%)
Sep 20, 2018 1701 1711 1687 1707 0 +6.10(+0.36%)
Sep 19, 2018 1737 1739 1691 1701 0 -35.30(-2.03%)
Sep 18, 2018 1737 1745 1726 1736 0 -3.63(-0.21%)
Sep 17, 2018 1737 1747 1727 1740 0 +6.72(+0.39%)
Sep 14, 2018 1736 1743 1716 1733 0 -13.71(-0.78%)
Sep 13, 2018 1735 1749 1725 1747 0 +12.62(+0.73%)
Sep 12, 2018 1736 1746 1728 1734 0 -0.47(-0.03%)
Sep 11, 2018 1735 1745 1726 1735 0 -3.52(-0.20%)
Sep 10, 2018 1734 1748 1726 1738 0 +10.13(+0.59%)
Sep 07, 2018 1731 1743 1720 1728 0 -14.35(-0.82%)
Sep 06, 2018 1743 1756 1726 1743 0 +0.82(+0.05%)
Sep 05, 2018 1727 1746 1722 1742 0 +17.74(+1.03%)
Sep 04, 2018 1727 1738 1716 1724 0 +10.11(+0.59%)
Aug 31, 2018 1714 1714 1714 1714 0 -8.73(-0.51%)
Aug 30, 2018 1723 1736 1715 1723 0 +2.21(+0.13%)
Aug 29, 2018 1713 1726 1705 1721 0 +17.36(+1.02%)
Aug 28, 2018 1702 1715 1690 1703 0 -0.34(-0.02%)
Aug 27, 2018 1717 1721 1693 1704 0 -7.81(-0.46%)
Aug 24, 2018 1709 1719 1694 1711 0 +2.99(+0.18%)
Aug 23, 2018 1712 1722 1703 1708 0 -3.19(-0.19%)
Aug 22, 2018 1725 1729 1703 1712 0 -11.31(-0.66%)
Aug 21, 2018 1735 1739 1715 1723 0 -12.08(-0.70%)
Aug 20, 2018 1743 1750 1724 1735 0 -8.40(-0.48%)
Aug 17, 2018 1733 1756 1728 1743 0 +7.81(+0.45%)
Aug 16, 2018 1710 1738 1705 1736 0 +25.52(+1.49%)
Aug 15, 2018 1699 1724 1694 1710 0 +14.06(+0.83%)
Aug 14, 2018 1689 1704 1685 1696 0 +1.95(+0.12%)
Aug 13, 2018 1688 1697 1681 1694 0 +6.15(+0.36%)
Aug 10, 2018 1702 1712 1685 1688 0 -11.93(-0.70%)
Aug 09, 2018 1690 1704 1682 1700 0 +9.95(+0.59%)
Aug 08, 2018 1687 1697 1678 1690 0 -0.81(-0.05%)
Aug 07, 2018 1693 1701 1676 1691 0 -6.64(-0.39%)
Aug 06, 2018 1689 1708 1684 1697 0 +10.63(+0.63%)
Aug 03, 2018 1674 1694 1662 1687 0 +12.65(+0.76%)
Aug 02, 2018 1663 1686 1652 1674 0 +9.02(+0.54%)
Aug 01, 2018 1672 1681 1647 1665 0 -20.94(-1.24%)
Jul 31, 2018 1676 1692 1664 1686 0 +18.28(+1.10%)
Jul 30, 2018 1678 1681 1659 1668 0 -13.10(-0.78%)
Jul 27, 2018 1688 1699 1673 1681 0 -7.78(-0.46%)
Jul 26, 2018 1678 1698 1670 1688 0 +20.45(+1.23%)
Jul 25, 2018 1660 1680 1654 1668 0 +6.38(+0.38%)
Jul 24, 2018 1651 1668 1628 1662 0 +7.19(+0.43%)
Jul 23, 2018 1665 1670 1648 1654 0 -9.41(-0.57%)
Jul 20, 2018 1671 1677 1653 1664 0 -14.74(-0.88%)
Jul 19, 2018 1670 1690 1665 1679 0 +13.98(+0.84%)
Jul 18, 2018 1670 1673 1654 1665 0 -5.66(-0.34%)
Jul 17, 2018 1678 1684 1666 1670 0 -4.43(-0.26%)
Jul 16, 2018 1681 1684 1668 1675 0 -6.82(-0.41%)
Jul 13, 2018 1687 1691 1670 1682 0 -2.97(-0.18%)
Jul 12, 2018 1689 1693 1674 1685 0 -2.75(-0.16%)
Jul 11, 2018 1674 1693 1663 1687 0 +13.82(+0.83%)
Jul 10, 2018 1658 1686 1645 1673 0 +7.80(+0.47%)
Jul 09, 2018 1714 1717 1658 1666 0 -48.32(-2.82%)
Jul 06, 2018 1704 1724 1700 1714 0 +10.69(+0.63%)
Jul 05, 2018 1697 1705 1686 1703 0 +7.57(+0.45%)
Jul 03, 2018 1696 1696 1696 1696 0 +2.74(+0.16%)
Jul 02, 2018 1683 1697 1670 1693 0 +12.20(+0.73%)
Jun 29, 2018 1678 1691 1665 1681 0 +3.11(+0.19%)
Jun 28, 2018 1675 1692 1667 1678 0 +5.35(+0.32%)
Jun 27, 2018 1665 1682 1658 1672 0 +5.51(+0.33%)
Jun 26, 2018 1663 1680 1656 1667 0 +1.54(+0.09%)
Jun 25, 2018 1646 1673 1639 1665 0 +21.60(+1.31%)
Jun 22, 2018 1631 1650 1624 1644 0 +15.75(+0.97%)
Jun 21, 2018 1625 1639 1615 1628 0 +1.52(+0.09%)
Jun 20, 2018 1626 1634 1615 1626 0 +3.34(+0.21%)
Jun 19, 2018 1612 1632 1603 1623 0 +11.54(+0.72%)
Jun 18, 2018 1600 1617 1596 1612 0 +7.36(+0.46%)
Jun 15, 2018 1604 1611 1590 1604 0 +11.78(+0.74%)
Jun 14, 2018 1576 1596 1573 1592 0 +17.87(+1.13%)
Jun 13, 2018 1579 1594 1568 1574 0 -2.58(-0.16%)
Jun 12, 2018 1557 1583 1553 1577 0 +19.71(+1.27%)
Jun 11, 2018 1564 1576 1545 1557 0 -17.67(-1.12%)
Jun 08, 2018 1580 1585 1567 1575 0 -2.07(-0.13%)
Jun 07, 2018 1569 1591 1562 1577 0 +7.81(+0.50%)
Jun 06, 2018 1600 1604 1565 1569 0 -28.82(-1.80%)
Jun 05, 2018 1607 1613 1590 1598 0 -8.22(-0.51%)
Jun 04, 2018 1625 1633 1601 1606 0 -12.23(-0.76%)
Jun 01, 2018 1643 1645 1609 1619 0 -25.00(-1.52%)
May 31, 2018 1640 1657 1629 1644 0 +1.90(+0.12%)
May 30, 2018 1624 1648 1616 1642 0 +15.50(+0.95%)
May 29, 2018 1626 1641 1612 1626 0 -6.01(-0.37%)
May 25, 2018 1632 1632 1632 1632 0 +9.60(+0.59%)
May 24, 2018 1611 1626 1603 1623 0 +12.72(+0.79%)
May 23, 2018 1595 1614 1589 1610 0 +17.52(+1.10%)
May 22, 2018 1585 1602 1580 1592 0 +9.48(+0.60%)
May 21, 2018 1581 1589 1568 1583 0 +4.48(+0.28%)
May 18, 2018 1578 1587 1565 1578 0 +5.17(+0.33%)
May 17, 2018 1587 1594 1569 1573 0 -11.11(-0.70%)
May 16, 2018 1597 1600 1577 1584 0 -12.76(-0.80%)
May 15, 2018 1602 1610 1587 1597 0 -15.33(-0.95%)
May 14, 2018 1619 1625 1603 1612 0 -7.54(-0.47%)
May 11, 2018 1618 1627 1610 1620 0 +2.80(+0.17%)
May 10, 2018 1608 1620 1599 1617 0 +20.37(+1.28%)
May 09, 2018 1617 1621 1589 1597 0 -15.66(-0.97%)
May 08, 2018 1641 1642 1605 1612 0 -33.48(-2.03%)
May 07, 2018 1652 1660 1641 1646 0 -4.95(-0.30%)
May 04, 2018 1648 1662 1640 1651 0 +9.96(+0.61%)
May 03, 2018 1635 1654 1613 1641 0 +1.15(+0.07%)
May 02, 2018 1644 1654 1626 1640 0 -2.43(-0.15%)
May 01, 2018 1641 1652 1634 1642 0 +2.42(+0.15%)
Apr 30, 2018 1648 1655 1634 1640 0 -4.65(-0.28%)
Apr 27, 2018 1622 1652 1619 1644 0 +16.22(+1.00%)
Apr 26, 2018 1613 1632 1603 1628 0 +16.24(+1.01%)
Apr 25, 2018 1604 1620 1593 1612 0 +2.23(+0.14%)
Apr 24, 2018 1602 1632 1592 1610 0 +12.08(+0.76%)
Apr 23, 2018 1598 1611 1587 1598 0 +4.17(+0.26%)
Apr 20, 2018 1607 1611 1586 1593 0 -11.94(-0.74%)
Apr 19, 2018 1602 1612 1592 1605 0 -1.05(-0.07%)
Apr 18, 2018 1618 1632 1605 1606 0 -8.24(-0.51%)
Apr 17, 2018 1602 1622 1596 1615 0 +16.18(+1.01%)
Apr 16, 2018 1585 1602 1579 1599 0 +19.73(+1.25%)
Apr 13, 2018 1572 1590 1569 1579 0 +13.39(+0.86%)
Apr 12, 2018 1583 1591 1558 1565 0 -18.63(-1.18%)
Apr 11, 2018 1583 1592 1574 1584 0 -0.32(-0.02%)
Apr 10, 2018 1593 1600 1579 1584 0 -8.50(-0.53%)
Apr 09, 2018 1593 1607 1584 1593 0 +1.35(+0.08%)
Apr 06, 2018 1606 1612 1584 1592 0 -12.44(-0.78%)
Apr 05, 2018 1592 1609 1574 1604 0 +12.57(+0.79%)
Apr 04, 2018 1586 1597 1570 1591 0 +1.54(+0.10%)
Apr 03, 2018 1576 1598 1567 1590 0 +13.32(+0.84%)
Apr 02, 2018 1597 1603 1564 1577 0 -16.75(-1.05%)
Mar 29, 2018 1593 1593 1593 1593 0 +16.29(+1.03%)
Mar 28, 2018 1580 1591 1566 1577 0 -0.30(-0.02%)
Mar 27, 2018 1557 1594 1549 1577 0 +23.44(+1.51%)
Mar 26, 2018 1545 1559 1537 1554 0 +14.98(+0.97%)
Mar 23, 2018 1566 1577 1536 1539 0 -22.86(-1.46%)
Mar 22, 2018 1554 1590 1550 1562 0 +6.98(+0.45%)
Mar 21, 2018 1564 1579 1548 1555 0 -7.64(-0.49%)
Mar 20, 2018 1571 1580 1552 1562 0 -8.06(-0.51%)
Mar 19, 2018 1579 1587 1560 1570 0 -9.26(-0.59%)
Mar 16, 2018 1562 1585 1558 1580 0 +19.99(+1.28%)
Mar 15, 2018 1555 1574 1547 1560 0 +4.85(+0.31%)
Mar 14, 2018 1549 1570 1539 1555 0 +8.58(+0.55%)
Mar 13, 2018 1538 1552 1530 1546 0 +7.39(+0.48%)
Mar 12, 2018 1529 1543 1523 1539 0 +11.44(+0.75%)
Mar 09, 2018 1525 1532 1511 1527 0 +2.17(+0.14%)
Mar 08, 2018 1515 1531 1509 1525 0 +13.36(+0.88%)
Mar 07, 2018 1512 1513 1504 1512 0 -14.08(-0.92%)
Mar 06, 2018 1541 1546 1515 1526 0 -16.74(-1.09%)
Mar 05, 2018 1512 1548 1504 1543 0 +28.52(+1.88%)
Mar 02, 2018 1518 1533 1500 1514 0 -5.53(-0.36%)
Mar 01, 2018 1524 1547 1510 1520 0 -2.05(-0.13%)
Feb 28, 2018 1534 1546 1517 1522 0 -7.27(-0.48%)
Feb 27, 2018 1561 1572 1528 1529 0 -30.31(-1.94%)
Feb 26, 2018 1568 1577 1551 1559 0 -7.09(-0.45%)
Feb 23, 2018 1532 1569 1525 1566 0 +36.64(+2.40%)
Feb 22, 2018 1524 1537 1520 1530 0 +15.34(+1.01%)
Feb 21, 2018 1534 1546 1514 1514 0 -19.22(-1.25%)
Feb 20, 2018 1547 1556 1525 1534 0 -17.58(-1.13%)
Feb 16, 2018 1551 1551 1551 1551 0 +13.29(+0.86%)
Feb 15, 2018 1511 1539 1506 1538 0 +31.29(+2.08%)
Feb 14, 2018 1511 1524 1497 1507 0 -17.34(-1.14%)
Feb 13, 2018 1515 1531 1499 1524 0 +1.94(+0.13%)
Feb 12, 2018 1518 1533 1498 1522 0 +6.39(+0.42%)
Feb 09, 2018 1485 1527 1471 1516 0 +36.42(+2.46%)
Feb 08, 2018 1496 1519 1477 1479 0 -20.13(-1.34%)
Feb 07, 2018 1506 1523 1494 1499 0 -7.45(-0.49%)
Feb 06, 2018 1510 1522 1468 1507 0 -33.48(-2.17%)
Feb 05, 2018 1555 1567 1528 1540 0 -18.82(-1.21%)
Feb 02, 2018 1565 1579 1554 1559 0 -14.68(-0.93%)
Feb 01, 2018 1602 1608 1567 1574 0 -26.08(-1.63%)
Jan 31, 2018 1588 1603 1575 1600 0 +14.67(+0.93%)
Jan 30, 2018 1589 1600 1577 1585 0 -3.74(-0.24%)
Jan 29, 2018 1603 1608 1585 1589 0 -23.07(-1.43%)
Jan 26, 2018 1614 1620 1594 1612 0 +1.82(+0.11%)
Jan 25, 2018 1592 1614 1588 1610 0 +18.93(+1.19%)
Jan 24, 2018 1597 1603 1585 1591 0 -7.40(-0.46%)
Jan 23, 2018 1591 1612 1584 1599 0 +13.07(+0.82%)
Jan 22, 2018 1591 1603 1581 1586 0 +1.88(+0.12%)
Jan 19, 2018 1594 1602 1578 1584 0 -5.83(-0.37%)
Jan 18, 2018 1600 1606 1577 1590 0 -12.68(-0.79%)
Jan 17, 2018 1592 1608 1587 1602 0 +14.76(+0.93%)
Jan 16, 2018 1595 1605 1577 1588 0 -3.72(-0.23%)
Jan 12, 2018 1591 1591 1591 1591 0 -7.24(-0.45%)
Jan 11, 2018 1602 1615 1587 1598 0 -0.31(-0.02%)
Jan 10, 2018 1609 1615 1591 1599 0 -18.82(-1.16%)
Jan 09, 2018 1631 1636 1609 1618 0 -15.84(-0.97%)
Jan 08, 2018 1620 1638 1613 1633 0 +16.41(+1.01%)
Jan 05, 2018 1624 1632 1605 1617 0 -2.01(-0.12%)
Jan 04, 2018 1625 1642 1611 1619 0 -18.81(-1.15%)
Jan 03, 2018 1647 1663 1631 1638 0 -4.55(-0.28%)
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.