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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 (%)
Feb 29, 2012 943.62 952.21 933.31 937.53 0 +0.26(+0.03%)
Feb 28, 2012 930.57 941.65 925.33 937.28 0 +10.75(+1.16%)
Feb 27, 2012 922.38 931.55 917.88 926.53 0 -7.16(-0.77%)
Feb 24, 2012 929.14 937.11 924.85 933.69 0 +6.94(+0.75%)
Feb 23, 2012 929.71 936.05 920.86 926.75 0 -1.75(-0.19%)
Feb 22, 2012 924.73 932.98 918.53 928.50 0 +3.47(+0.37%)
Feb 21, 2012 931.70 934.29 900.23 925.03 0 -7.84(-0.84%)
Feb 17, 2012 932.88 932.88 932.88 0 +8.38(+0.91%)
Feb 16, 2012 912.69 926.83 910.19 924.50 0 +10.19(+1.11%)
Feb 15, 2012 916.88 921.35 909.87 914.30 0 +1.67(+0.18%)
Feb 14, 2012 912.11 917.39 905.56 912.64 0 -1.75(-0.19%)
Feb 13, 2012 915.55 920.25 909.80 914.39 0 +8.80(+0.97%)
Feb 10, 2012 903.97 911.69 897.69 905.58 0 -6.98(-0.76%)
Feb 09, 2012 909.51 918.52 902.11 912.56 0 +0.84(+0.09%)
Feb 08, 2012 908.29 915.15 903.07 911.73 0 -1.04(-0.11%)
Feb 07, 2012 901.76 917.11 897.64 912.77 0 +9.81(+1.09%)
Feb 06, 2012 899.45 908.13 886.25 902.96 0 -0.91(-0.10%)
Feb 03, 2012 903.03 911.64 894.77 903.88 0 +6.57(+0.73%)
Feb 02, 2012 896.86 903.37 889.78 897.31 0 +1.27(+0.14%)
Feb 01, 2012 888.16 898.62 884.05 896.04 0 +18.51(+2.11%)
Jan 31, 2012 875.08 884.00 864.10 877.53 0 +16.20(+1.88%)
Jan 30, 2012 856.83 863.96 851.64 861.34 0 -0.15(-0.02%)
Jan 27, 2012 854.94 866.48 850.76 861.49 0 +1.84(+0.21%)
Jan 26, 2012 862.48 867.69 855.27 859.65 0 +0.37(+0.04%)
Jan 25, 2012 848.81 860.62 839.46 859.28 0 +12.16(+1.44%)
Jan 24, 2012 845.61 852.32 840.67 847.12 0 -0.93(-0.11%)
Jan 23, 2012 846.97 854.78 842.95 848.05 0 +1.94(+0.23%)
Jan 20, 2012 843.30 850.02 836.40 846.11 0 +3.18(+0.38%)
Jan 19, 2012 843.65 848.87 836.65 842.93 0 +3.83(+0.46%)
Jan 18, 2012 827.11 841.60 823.36 839.10 0 +10.97(+1.32%)
Jan 17, 2012 832.71 836.90 823.66 828.13 0 +1.55(+0.19%)
Jan 13, 2012 826.59 826.59 826.59 0 -8.68(-1.04%)
Jan 12, 2012 834.95 840.74 829.33 835.27 0 +6.45(+0.78%)
Jan 11, 2012 822.50 831.12 816.47 828.81 0 -1.34(-0.16%)
Jan 10, 2012 836.44 840.24 825.81 830.15 0 +8.08(+0.98%)
Jan 09, 2012 817.77 825.30 813.18 822.07 0 +9.84(+1.21%)
Jan 06, 2012 818.07 821.85 808.12 812.23 0 -6.47(-0.79%)
Jan 05, 2012 818.18 821.91 809.51 818.70 0 +1.85(+0.23%)
Jan 04, 2012 809.50 822.55 806.00 816.85 0 +14.70(+1.83%)
Dec 30, 2011 800.89 806.57 797.54 802.15 0 +1.53(+0.19%)
Dec 29, 2011 794.65 804.77 790.99 800.62 0 +7.74(+0.98%)
Dec 28, 2011 806.30 808.57 788.87 792.88 0 -12.45(-1.55%)
Dec 27, 2011 808.70 813.45 802.12 805.33 0 -8.85(-1.09%)
Dec 23, 2011 814.18 814.18 814.18 0 +19.80(+2.49%)
Dec 21, 2011 791.18 796.78 783.08 794.37 0 -3.25(-0.41%)
Dec 20, 2011 792.85 803.98 789.88 797.62 0 +21.62(+2.79%)
Dec 19, 2011 794.47 799.47 773.92 776.01 0 -20.66(-2.59%)
Dec 16, 2011 803.32 806.84 791.53 796.67 0 -0.16(-0.02%)
Dec 15, 2011 795.82 805.08 789.47 796.84 0 +13.34(+1.70%)
Dec 14, 2011 784.94 792.70 777.62 783.50 0 -1.57(-0.20%)
Dec 13, 2011 794.68 800.05 780.54 785.07 0 -8.04(-1.01%)
Dec 12, 2011 793.29 798.64 782.79 793.11 0 -9.80(-1.22%)
Dec 09, 2011 791.78 806.20 789.44 802.91 0 +13.54(+1.72%)
Dec 08, 2011 802.51 805.82 786.67 789.37 0 -22.82(-2.81%)
Dec 07, 2011 803.54 815.64 799.62 812.19 0 +35.68(+4.59%)
Dec 06, 2011 772.98 781.60 765.76 776.51 0 +1.71(+0.22%)
Dec 05, 2011 776.01 782.78 764.12 774.80 0 +10.72(+1.40%)
Dec 02, 2011 775.41 780.23 760.59 764.08 0 -5.99(-0.78%)
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.