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, 2009 847.06 862.24 834.00 842.12 0 +11.04(+1.33%)
Mar 30, 2009 828.95 846.76 811.13 831.08 0 -28.48(-3.31%)
Mar 27, 2009 872.64 878.81 854.44 859.56 0 -32.97(-3.69%)
Mar 26, 2009 885.42 902.62 871.23 892.53 0 +3.08(+0.35%)
Mar 25, 2009 892.56 908.11 874.44 889.46 0 -0.36(-0.04%)
Mar 24, 2009 891.78 905.33 881.50 889.82 0 -20.27(-2.23%)
Mar 23, 2009 894.85 912.19 893.43 910.10 0 +46.24(+5.35%)
Mar 20, 2009 879.64 888.90 858.37 863.86 0 -20.03(-2.27%)
Mar 19, 2009 892.83 900.75 874.89 883.89 0 -5.24(-0.59%)
Mar 18, 2009 859.78 893.72 843.76 889.13 0 +17.72(+2.03%)
Mar 17, 2009 848.84 872.02 838.15 871.41 0 +26.03(+3.08%)
Mar 16, 2009 851.37 869.97 839.51 845.38 0 +14.79(+1.78%)
Mar 13, 2009 830.42 839.39 811.88 830.58 0 +1.17(+0.14%)
Mar 12, 2009 804.88 832.07 794.74 829.41 0 +22.21(+2.75%)
Mar 11, 2009 821.33 828.95 799.23 807.20 0 +1.73(+0.21%)
Mar 10, 2009 783.69 808.37 780.00 805.47 0 +43.51(+5.71%)
Mar 09, 2009 759.04 779.29 752.95 761.96 0 -12.47(-1.61%)
Mar 06, 2009 775.02 791.43 752.97 774.43 0 +14.18(+1.87%)
Mar 05, 2009 773.92 781.06 753.55 760.25 0 -29.59(-3.75%)
Mar 04, 2009 772.39 799.57 766.59 789.84 0 +35.61(+4.72%)
Mar 03, 2009 770.30 779.53 741.47 754.24 0 -3.84(-0.51%)
Mar 02, 2009 783.73 785.71 753.79 758.07 0 -37.28(-4.69%)
Feb 27, 2009 793.37 814.95 782.07 795.35 0 +0.01(+0.00%)
Feb 26, 2009 814.24 820.17 793.58 795.35 0 -0.36(-0.05%)
Feb 25, 2009 790.43 812.39 772.30 795.71 0 -13.16(-1.63%)
Feb 24, 2009 775.50 814.33 765.73 808.87 0 +37.93(+4.92%)
Feb 23, 2009 799.85 810.57 763.03 770.94 0 -18.54(-2.35%)
Feb 20, 2009 806.52 814.03 775.91 789.48 0 -19.44(-2.40%)
Feb 19, 2009 828.05 833.62 806.03 808.92 0 -7.19(-0.88%)
Feb 18, 2009 822.93 830.97 805.61 816.12 0 -8.15(-0.99%)
Feb 17, 2009 836.27 843.01 819.15 824.27 0 -51.64(-5.90%)
Feb 16, 2009 878.79 890.59 863.66 875.91 0 +0.00(+0.00%)
Feb 13, 2009 878.79 890.59 863.66 875.91 0 -9.37(-1.06%)
Feb 12, 2009 866.04 887.20 854.68 885.28 0 +5.18(+0.59%)
Feb 11, 2009 869.39 892.72 860.33 880.10 0 +16.11(+1.86%)
Feb 10, 2009 897.21 909.00 855.71 863.99 0 -43.68(-4.81%)
Feb 09, 2009 902.36 919.03 888.90 907.68 0 +0.86(+0.10%)
Feb 06, 2009 882.63 914.81 877.76 906.81 0 +28.41(+3.23%)
Feb 05, 2009 853.66 884.22 844.14 878.40 0 +12.57(+1.45%)
Feb 04, 2009 860.08 886.00 852.48 865.83 0 -1.94(-0.22%)
Feb 03, 2009 848.40 871.18 840.55 867.76 0 +20.96(+2.47%)
Feb 02, 2009 829.80 855.42 823.30 846.81 0 -8.35(-0.98%)
Jan 30, 2009 866.86 877.20 849.35 855.15 0 -12.40(-1.43%)
Jan 29, 2009 881.36 889.73 861.66 867.56 0 -25.66(-2.87%)
Jan 28, 2009 886.01 901.24 874.12 893.21 0 +32.21(+3.74%)
Jan 27, 2009 852.94 868.38 845.36 861.00 0 +15.48(+1.83%)
Jan 26, 2009 839.42 863.05 834.60 845.51 0 +9.22(+1.10%)
Jan 23, 2009 806.16 842.89 801.38 836.30 0 +4.44(+0.53%)
Jan 22, 2009 820.40 841.78 809.66 831.86 0 -7.66(-0.91%)
Jan 21, 2009 821.78 844.81 803.89 839.52 0 +33.41(+4.14%)
Jan 20, 2009 833.65 839.47 800.59 806.11 0 -70.18(-8.01%)
Jan 19, 2009 876.72 890.93 854.21 876.30 0 +0.00(+0.00%)
Jan 16, 2009 876.72 890.93 854.21 876.30 0 +5.05(+0.58%)
Jan 15, 2009 856.39 878.40 830.70 871.24 0 +4.55(+0.52%)
Jan 14, 2009 876.83 881.34 849.23 866.70 0 -29.80(-3.32%)
Jan 13, 2009 889.32 902.98 880.84 896.50 0 +4.15(+0.46%)
Jan 12, 2009 904.94 910.59 883.76 892.35 0 -18.17(-2.00%)
Jan 09, 2009 914.00 925.04 892.54 910.52 0 -13.40(-1.45%)
Jan 08, 2009 916.04 932.20 901.05 923.92 0 +0.49(+0.05%)
Jan 07, 2009 919.76 940.44 897.80 923.44 0 -22.29(-2.36%)
Jan 06, 2009 936.39 958.17 921.12 945.73 0 -0.27(-0.03%)
Jan 05, 2009 934.51 953.11 925.98 946.00 0 +1.22(+0.13%)
Jan 02, 2009 909.97 951.21 905.98 944.78 0 +23.40(+2.54%)
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.