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 (%)
Mar 31, 2015 695.19 702.35 691.57 698.32 0 +4.54(+0.66%)
Mar 30, 2015 694.11 699.10 688.72 693.78 0 +5.61(+0.82%)
Mar 27, 2015 687.18 693.22 682.12 688.17 0 +3.78(+0.55%)
Mar 26, 2015 690.45 694.34 680.76 684.38 0 -10.07(-1.45%)
Mar 25, 2015 700.96 705.78 692.13 694.46 0 -6.64(-0.95%)
Mar 24, 2015 703.34 708.12 696.23 701.10 0 +2.33(+0.33%)
Mar 23, 2015 693.62 702.98 691.75 698.77 0 +8.28(+1.20%)
Mar 20, 2015 682.89 694.00 681.00 690.49 0 +12.57(+1.85%)
Mar 19, 2015 682.57 685.90 675.73 677.91 0 -7.10(-1.04%)
Mar 18, 2015 671.00 688.39 667.69 685.01 0 +13.86(+2.06%)
Mar 17, 2015 664.15 673.90 661.29 671.16 0 +16.60(+2.54%)
Mar 16, 2015 658.52 663.01 651.82 654.56 0 -0.12(-0.02%)
Mar 13, 2015 658.57 659.96 648.61 654.68 0 -3.42(-0.52%)
Mar 12, 2015 659.91 664.03 653.99 658.11 0 -1.74(-0.26%)
Mar 11, 2015 658.97 665.87 655.38 659.85 0 -5.69(-0.85%)
Mar 10, 2015 664.50 671.68 661.50 665.53 0 -9.12(-1.35%)
Mar 09, 2015 675.59 679.61 670.80 674.66 0 -1.00(-0.15%)
Mar 06, 2015 679.63 683.89 672.35 675.65 0 -9.74(-1.42%)
Mar 05, 2015 686.02 690.98 682.09 685.39 0 -3.34(-0.49%)
Mar 04, 2015 688.73 701.48 684.97 688.73 0 -11.53(-1.65%)
Mar 03, 2015 698.70 705.97 696.46 700.27 0 -5.63(-0.80%)
Mar 02, 2015 710.68 714.14 699.48 705.89 0 -10.26(-1.43%)
Feb 27, 2015 710.96 719.88 707.35 716.15 0 +5.75(+0.81%)
Feb 26, 2015 713.28 714.94 709.04 710.40 0 +3.33(+0.47%)
Feb 25, 2015 706.26 710.39 701.14 707.08 0 -0.06(-0.01%)
Feb 24, 2015 698.20 710.52 695.16 707.14 0 +8.31(+1.19%)
Feb 23, 2015 697.21 703.23 693.19 698.83 0 +3.00(+0.43%)
Feb 20, 2015 692.37 698.50 689.56 695.84 0 +0.78(+0.11%)
Feb 19, 2015 693.67 698.22 690.67 695.05 0 -1.08(-0.16%)
Feb 18, 2015 692.23 699.26 689.19 696.14 0 +0.92(+0.13%)
Feb 17, 2015 695.38 698.58 687.50 695.22 0 -3.87(-0.55%)
Feb 13, 2015 699.08 699.08 699.08 699.08 0 +6.03(+0.87%)
Feb 12, 2015 684.85 695.77 680.93 693.05 0 +19.99(+2.97%)
Feb 11, 2015 672.68 676.77 666.31 673.06 0 -0.87(-0.13%)
Feb 10, 2015 673.43 678.04 667.56 673.93 0 +5.87(+0.88%)
Feb 09, 2015 664.45 673.81 660.68 668.06 0 +1.20(+0.18%)
Feb 06, 2015 680.09 683.85 662.90 666.85 0 -20.23(-2.94%)
Feb 05, 2015 685.73 691.88 676.26 687.08 0 -9.96(-1.43%)
Feb 04, 2015 706.06 711.85 694.90 697.04 0 -6.39(-0.91%)
Feb 03, 2015 698.08 706.55 692.54 703.43 0 +2.70(+0.39%)
Feb 02, 2015 692.20 703.05 688.61 700.73 0 +11.60(+1.68%)
Jan 30, 2015 693.64 700.05 686.16 689.13 0 -11.64(-1.66%)
Jan 29, 2015 701.24 706.02 693.00 700.77 0 +5.77(+0.83%)
Jan 28, 2015 702.95 710.17 693.38 695.00 0 -14.28(-2.01%)
Jan 27, 2015 701.96 711.99 699.55 709.28 0 -1.63(-0.23%)
Jan 26, 2015 710.77 714.96 704.52 710.91 0 -2.55(-0.36%)
Jan 23, 2015 719.78 724.30 709.02 713.46 0 -13.72(-1.89%)
Jan 22, 2015 719.46 729.32 716.36 727.18 0 +14.97(+2.10%)
Jan 21, 2015 700.40 714.30 696.11 712.21 0 +7.97(+1.13%)
Jan 20, 2015 702.41 709.29 693.82 704.24 0 -4.86(-0.69%)
Jan 16, 2015 703.62 710.99 697.45 709.10 0 +7.97(+1.14%)
Jan 15, 2015 701.67 702.56 695.25 701.12 0 +1.40(+0.20%)
Jan 14, 2015 696.56 703.38 692.86 699.73 0 -2.18(-0.31%)
Jan 13, 2015 701.91 701.91 701.91 701.91 0 +5.81(+0.84%)
Jan 12, 2015 697.00 701.23 690.94 696.09 0 +1.86(+0.27%)
Jan 09, 2015 701.50 703.52 690.71 694.23 0 -8.09(-1.15%)
Jan 08, 2015 700.61 706.59 697.37 702.32 0 +0.52(+0.07%)
Jan 07, 2015 701.48 707.60 695.23 701.80 0 +11.34(+1.64%)
Jan 06, 2015 694.18 699.03 687.41 690.46 0 -0.99(-0.14%)
Jan 05, 2015 697.20 700.43 689.00 691.45 0 -18.77(-2.64%)
Jan 02, 2015 708.10 713.72 702.58 710.21 0 +3.85(+0.55%)
Dec 31, 2014 706.36 706.36 706.36 706.36 0 -2.22(-0.31%)
Dec 30, 2014 716.60 718.83 704.78 708.58 0 -16.56(-2.28%)
Dec 29, 2014 719.86 729.47 718.46 725.13 0 +9.70(+1.36%)
Dec 26, 2014 717.81 723.89 714.17 715.43 0 +2.90(+0.41%)
Dec 24, 2014 712.53 712.53 712.53 712.53 0 +1.72(+0.24%)
Dec 23, 2014 711.12 715.73 704.14 710.82 0 -4.20(-0.59%)
Dec 22, 2014 713.21 719.31 708.54 715.01 0 +15.00(+2.14%)
Dec 19, 2014 701.69 708.21 696.15 700.01 0 +9.56(+1.38%)
Dec 18, 2014 693.83 698.64 684.27 690.45 0 +7.22(+1.06%)
Dec 17, 2014 672.12 692.06 671.06 683.24 0 +14.08(+2.10%)
Dec 16, 2014 669.16 678.32 668.62 669.16 0 -12.50(-1.83%)
Dec 15, 2014 696.65 703.41 674.94 681.66 0 -20.27(-2.89%)
Dec 12, 2014 709.33 713.60 697.89 701.92 0 -4.97(-0.70%)
Dec 11, 2014 711.51 715.10 703.96 706.90 0 -7.96(-1.11%)
Dec 10, 2014 721.26 725.21 711.48 714.86 0 -4.22(-0.59%)
Dec 09, 2014 719.11 723.39 708.70 719.07 0 -0.51(-0.07%)
Dec 08, 2014 722.99 728.79 713.57 719.58 0 -6.93(-0.95%)
Dec 05, 2014 722.87 728.42 719.69 726.51 0 +1.19(+0.16%)
Dec 04, 2014 722.52 728.90 714.81 725.32 0 +3.55(+0.49%)
Dec 03, 2014 719.94 725.70 716.57 721.77 0 +4.32(+0.60%)
Dec 02, 2014 718.03 722.08 711.97 717.45 0 -0.45(-0.06%)
Dec 01, 2014 724.55 729.09 714.53 717.90 0 -10.42(-1.43%)
Nov 28, 2014 731.96 736.10 722.83 728.33 0 -2.21(-0.30%)
Nov 26, 2014 730.54 730.54 730.54 730.54 0 +8.68(+1.20%)
Nov 25, 2014 726.21 730.50 716.61 721.86 0 +5.06(+0.71%)
Nov 24, 2014 727.73 733.13 711.55 716.80 0 -16.03(-2.19%)
Nov 21, 2014 723.77 737.05 716.69 732.83 0 +22.86(+3.22%)
Nov 20, 2014 708.98 715.06 704.10 709.97 0 -3.85(-0.54%)
Nov 19, 2014 711.87 717.34 704.45 713.82 0 +7.18(+1.02%)
Nov 18, 2014 699.50 709.29 697.63 706.63 0 +6.67(+0.95%)
Nov 17, 2014 695.27 704.84 691.11 699.97 0 -1.51(-0.22%)
Nov 14, 2014 700.14 706.48 695.43 701.48 0 -0.65(-0.09%)
Nov 13, 2014 707.82 711.10 697.53 702.13 0 -4.72(-0.67%)
Nov 12, 2014 723.73 717.19 704.36 706.85 0 -16.79(-2.32%)
Nov 11, 2014 721.55 724.84 716.37 723.63 0 +2.92(+0.41%)
Nov 10, 2014 722.24 726.43 715.37 720.71 0 -1.49(-0.21%)
Nov 07, 2014 714.76 723.54 713.38 722.20 0 +5.10(+0.71%)
Nov 06, 2014 723.83 726.85 713.42 717.11 0 -10.32(-1.42%)
Nov 05, 2014 731.35 735.14 720.89 727.43 0 -6.26(-0.85%)
Nov 04, 2014 729.09 738.41 727.75 733.69 0 +4.69(+0.64%)
Nov 03, 2014 722.60 733.25 718.80 729.00 0 -3.08(-0.42%)
Oct 31, 2014 732.02 739.02 725.58 732.08 0 -4.25(-0.58%)
Oct 30, 2014 729.34 739.55 724.36 736.34 0 +16.31(+2.26%)
Oct 28, 2014 715.41 722.80 710.72 720.03 0 +11.51(+1.63%)
Oct 27, 2014 706.95 716.42 708.51 708.51 0 -15.43(-2.13%)
Oct 24, 2014 715.20 728.57 713.09 723.95 0 +13.96(+1.97%)
Oct 23, 2014 719.85 723.45 705.12 709.99 0 -18.66(-2.56%)
Oct 21, 2014 721.45 734.90 719.89 728.65 0 +3.87(+0.53%)
Oct 20, 2014 718.36 729.07 715.42 724.78 0 +1.28(+0.18%)
Oct 17, 2014 723.50 724.28 723.08 723.50 0 +7.44(+1.04%)
Oct 16, 2014 710.45 724.64 706.78 716.06 0 -3.37(-0.47%)
Oct 15, 2014 723.90 729.38 705.09 719.43 0 -15.99(-2.17%)
Oct 14, 2014 734.92 745.10 728.74 735.42 0 -7.89(-1.06%)
Oct 13, 2014 744.80 757.63 739.93 743.31 0 +20.20(+2.79%)
Oct 10, 2014 729.41 733.05 720.77 723.11 0 -11.59(-1.58%)
Oct 09, 2014 746.93 749.94 733.62 734.70 0 -12.74(-1.70%)
Oct 08, 2014 744.29 751.75 732.13 747.43 0 +10.63(+1.44%)
Oct 07, 2014 738.43 744.43 731.74 736.81 0 +8.10(+1.11%)
Oct 06, 2014 733.87 737.63 722.95 728.70 0 +6.99(+0.97%)
Oct 03, 2014 715.77 724.96 710.41 721.72 0 +7.03(+0.98%)
Oct 02, 2014 720.43 724.22 708.21 714.69 0 -4.27(-0.59%)
Oct 01, 2014 725.58 732.53 716.73 718.95 0 -9.83(-1.35%)
Sep 30, 2014 730.55 736.28 724.94 728.78 0 +2.68(+0.37%)
Sep 29, 2014 723.43 731.01 719.37 726.11 0 -11.25(-1.53%)
Sep 26, 2014 739.02 744.59 731.15 737.36 0 -2.80(-0.38%)
Sep 25, 2014 744.53 749.41 735.42 740.16 0 -6.44(-0.86%)
Sep 19, 2014 756.65 755.28 743.17 746.60 0 -9.39(-1.24%)
Sep 18, 2014 757.57 763.79 750.86 755.99 0 +4.34(+0.58%)
Sep 17, 2014 760.56 763.65 749.94 751.65 0 -8.60(-1.13%)
Sep 16, 2014 746.32 764.15 745.08 760.25 0 +8.33(+1.11%)
Sep 15, 2014 759.09 761.46 748.11 751.92 0 -3.98(-0.53%)
Sep 12, 2014 763.85 767.51 751.83 755.91 0 -7.97(-1.04%)
Sep 11, 2014 767.24 772.52 755.55 763.87 0 -0.73(-0.10%)
Sep 10, 2014 760.12 766.85 754.24 764.60 0 +3.89(+0.51%)
Sep 09, 2014 770.56 772.36 758.44 760.71 0 -8.74(-1.14%)
Sep 08, 2014 785.31 786.14 767.41 769.46 0 -17.99(-2.28%)
Sep 05, 2014 786.62 791.06 782.55 787.45 0 -1.73(-0.22%)
Sep 04, 2014 792.72 795.28 784.64 789.18 0 -4.10(-0.52%)
Sep 03, 2014 790.18 797.54 782.09 793.28 0 +13.11(+1.68%)
Sep 02, 2014 773.61 785.82 768.66 780.17 0 +0.82(+0.11%)
Aug 29, 2014 779.35 779.35 779.35 0 +10.23(+1.33%)
Aug 28, 2014 771.47 774.41 763.19 769.12 0 -3.52(-0.46%)
Aug 27, 2014 765.43 773.86 760.86 772.65 0 +14.65(+1.93%)
Aug 26, 2014 766.95 770.47 755.19 758.00 0 -4.67(-0.61%)
Aug 25, 2014 763.40 767.57 756.44 762.67 0 +1.74(+0.23%)
Aug 22, 2014 760.61 765.84 753.48 760.92 0 +5.01(+0.66%)
Aug 21, 2014 755.87 761.62 750.98 755.91 0 -4.19(-0.55%)
Aug 20, 2014 758.56 766.24 751.70 760.10 0 -3.04(-0.40%)
Aug 19, 2014 765.48 769.81 758.78 763.14 0 +0.81(+0.11%)
Aug 18, 2014 761.63 766.76 756.88 762.34 0 +4.50(+0.59%)
Aug 15, 2014 758.21 766.98 752.65 757.84 0 +1.70(+0.22%)
Aug 14, 2014 750.48 759.26 749.00 756.14 0 +3.05(+0.40%)
Aug 13, 2014 756.26 761.11 748.75 753.09 0 +0.24(+0.03%)
Aug 12, 2014 754.61 758.34 749.20 752.85 0 -4.15(-0.55%)
Aug 11, 2014 755.19 760.04 751.66 757.01 0 -0.96(-0.13%)
Aug 08, 2014 752.45 759.91 747.45 757.97 0 +7.30(+0.97%)
Aug 07, 2014 755.51 761.24 745.45 750.67 0 -2.45(-0.33%)
Aug 06, 2014 749.46 757.11 743.78 753.12 0 +6.39(+0.86%)
Aug 05, 2014 751.26 755.56 742.87 746.74 0 -9.00(-1.19%)
Aug 04, 2014 753.48 757.67 745.51 755.73 0 +0.81(+0.11%)
Aug 01, 2014 748.24 758.18 746.43 754.92 0 +12.45(+1.68%)
Jul 31, 2014 744.46 750.27 737.75 742.47 0 -19.48(-2.56%)
Jul 23, 2014 764.18 767.51 757.75 761.95 0 -1.75(-0.23%)
Jul 22, 2014 761.39 768.74 758.19 763.69 0 +3.63(+0.48%)
Jul 21, 2014 753.21 762.07 749.12 760.07 0 +13.12(+1.76%)
Jul 18, 2014 746.78 751.17 742.27 746.95 0 +7.90(+1.07%)
Jul 17, 2014 749.71 750.69 737.58 739.05 0 -14.88(-1.97%)
Jul 16, 2014 759.32 762.58 749.19 753.93 0 +3.64(+0.48%)
Jul 15, 2014 753.43 756.19 745.76 750.30 0 -3.92(-0.52%)
Jul 14, 2014 756.62 760.01 748.91 754.21 0 +2.01(+0.27%)
Jul 11, 2014 752.20 757.37 746.77 752.20 0 +1.64(+0.22%)
Jul 10, 2014 746.27 753.08 740.55 750.56 0 +6.51(+0.88%)
Jul 09, 2014 739.21 748.37 734.36 744.05 0 +5.04(+0.68%)
Jul 08, 2014 737.19 742.39 732.41 739.01 0 -9.10(-1.22%)
Jul 07, 2014 746.18 751.62 739.57 748.11 0 -2.17(-0.29%)
Jul 03, 2014 750.27 750.27 750.27 0 +4.40(+0.59%)
Jul 02, 2014 747.01 750.28 740.39 745.87 0 -0.77(-0.10%)
Jul 01, 2014 748.54 752.13 743.62 746.64 0 +3.14(+0.42%)
Jun 30, 2014 743.82 747.26 738.35 743.50 0 -2.55(-0.34%)
Jun 27, 2014 743.40 748.49 738.58 746.05 0 +3.81(+0.51%)
Jun 26, 2014 744.31 746.13 736.65 742.25 0 -11.73(-1.56%)
Jun 25, 2014 751.47 758.63 746.68 753.98 0 +3.50(+0.47%)
Jun 24, 2014 751.98 757.15 746.92 750.48 0 +7.98(+1.07%)
Jun 23, 2014 743.41 747.37 737.39 742.50 0 -5.33(-0.71%)
Jun 20, 2014 745.88 751.64 741.50 747.83 0 +3.55(+0.48%)
Jun 19, 2014 745.45 750.92 741.96 744.28 0 +0.69(+0.09%)
Jun 18, 2014 727.81 745.00 726.51 743.59 0 +19.57(+2.70%)
Jun 17, 2014 725.53 730.25 718.80 724.02 0 -0.73(-0.10%)
Jun 16, 2014 724.02 728.55 719.95 724.75 0 -2.33(-0.32%)
Jun 13, 2014 730.23 734.56 723.34 727.08 0 -6.96(-0.95%)
Jun 12, 2014 735.82 739.33 729.18 734.04 0 +4.80(+0.66%)
Jun 11, 2014 731.86 734.62 724.76 729.24 0 -3.04(-0.41%)
Jun 10, 2014 731.19 736.36 725.84 732.28 0 -4.22(-0.57%)
Jun 06, 2014 738.34 741.54 733.15 736.50 0 +5.69(+0.78%)
Jun 05, 2014 727.66 734.04 725.17 730.81 0 +6.90(+0.95%)
Jun 04, 2014 723.15 726.56 716.94 723.90 0 +1.72(+0.24%)
Jun 03, 2014 717.31 724.83 714.16 722.19 0 +1.13(+0.16%)
Jun 02, 2014 721.38 726.71 716.78 721.05 0 +0.81(+0.11%)
May 30, 2014 722.99 727.76 714.91 720.25 0 -4.86(-0.67%)
May 29, 2014 721.66 727.71 719.08 725.11 0 -1.18(-0.16%)
May 28, 2014 720.68 727.15 715.80 726.28 0 +7.43(+1.03%)
May 27, 2014 729.44 732.59 715.64 718.86 0 -20.34(-2.75%)
May 23, 2014 739.20 739.20 739.20 0 +7.24(+0.99%)
May 22, 2014 731.59 735.90 728.70 731.97 0 +2.58(+0.35%)
May 21, 2014 728.42 732.55 723.41 729.38 0 +4.02(+0.55%)
May 20, 2014 728.62 733.36 721.41 725.36 0 -10.77(-1.46%)
May 19, 2014 735.33 739.47 729.26 736.13 0 -0.33(-0.04%)
May 16, 2014 732.32 738.82 728.12 736.46 0 +12.50(+1.73%)
May 15, 2014 727.60 730.69 718.15 723.96 0 -8.64(-1.18%)
May 14, 2014 729.85 738.64 727.70 732.60 0 +6.47(+0.89%)
May 13, 2014 721.11 729.96 717.70 726.13 0 +5.22(+0.72%)
May 12, 2014 718.73 725.35 714.97 720.90 0 +6.75(+0.95%)
May 09, 2014 716.60 720.16 711.15 714.15 0 -6.67(-0.93%)
May 08, 2014 722.91 728.55 717.26 720.83 0 +0.71(+0.10%)
May 07, 2014 711.32 722.54 708.49 720.12 0 +11.01(+1.55%)
May 06, 2014 708.36 714.28 704.22 709.11 0 +4.32(+0.61%)
May 05, 2014 709.29 711.91 700.72 704.79 0 -4.58(-0.65%)
May 02, 2014 702.14 712.95 698.95 709.37 0 +5.83(+0.83%)
May 01, 2014 702.47 706.22 694.26 703.54 0 +0.55(+0.08%)
Apr 30, 2014 696.81 704.79 693.57 702.98 0 -2.23(-0.32%)
Apr 29, 2014 708.32 714.53 702.68 705.22 0 +5.02(+0.72%)
Apr 28, 2014 695.93 703.41 691.93 700.19 0 +5.58(+0.80%)
Apr 25, 2014 698.95 703.76 689.03 694.62 0 -19.78(-2.77%)
Apr 24, 2014 714.45 717.37 707.72 714.40 0 +6.22(+0.88%)
Apr 23, 2014 708.35 712.75 702.11 708.17 0 -3.19(-0.45%)
Apr 22, 2014 707.92 715.14 705.04 711.37 0 +4.16(+0.59%)
Apr 21, 2014 710.42 714.08 703.68 707.20 0 -2.49(-0.35%)
Apr 17, 2014 709.69 709.69 709.69 0 +2.22(+0.31%)
Apr 16, 2014 704.64 711.82 699.88 707.47 0 +5.16(+0.74%)
Apr 15, 2014 704.36 707.06 692.63 702.31 0 -2.19(-0.31%)
Apr 14, 2014 705.83 710.02 698.70 704.50 0 +1.02(+0.15%)
Apr 11, 2014 699.63 707.09 695.53 703.47 0 -0.05(-0.01%)
Apr 10, 2014 704.48 711.04 699.56 703.52 0 -0.67(-0.09%)
Apr 09, 2014 700.86 708.21 691.36 704.19 0 +9.19(+1.32%)
Apr 08, 2014 692.58 701.06 686.87 695.00 0 +7.74(+1.13%)
Apr 07, 2014 684.45 693.06 680.05 687.26 0 +6.92(+1.02%)
Apr 04, 2014 684.63 691.82 677.76 680.34 0 +0.66(+0.10%)
Apr 03, 2014 684.91 686.24 675.04 679.68 0 -7.05(-1.03%)
Apr 02, 2014 680.76 689.17 677.13 686.73 0 +8.54(+1.26%)
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.