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

Water Utilities Sector (CIX: MSECTOR914 )

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 1082 1116 1063 1095 0 +20.80(+1.94%)
Mar 30, 2009 1052 1081 1038 1074 0 +8.61(+0.81%)
Mar 27, 2009 1074 1089 1055 1066 0 -16.62(-1.54%)
Mar 26, 2009 1072 1084 1052 1082 0 +19.37(+1.82%)
Mar 25, 2009 1058 1077 1035 1063 0 +10.49(+1.00%)
Mar 24, 2009 1071 1095 1048 1052 0 -28.59(-2.64%)
Mar 23, 2009 1067 1087 1057 1081 0 +28.65(+2.72%)
Mar 20, 2009 1067 1087 1044 1052 0 -6.89(-0.65%)
Mar 19, 2009 1080 1091 1040 1059 0 +4.58(+0.43%)
Mar 18, 2009 1031 1069 1007 1055 0 +18.61(+1.80%)
Mar 17, 2009 1031 1055 1003 1036 0 +7.72(+0.75%)
Mar 16, 2009 1022 1058 1005 1028 0 +12.55(+1.24%)
Mar 13, 2009 971.04 1024 957.35 1016 0 +52.83(+5.49%)
Mar 12, 2009 940.72 975.48 925.28 962.91 0 +22.00(+2.34%)
Mar 11, 2009 962.53 971.49 928.14 940.92 0 -14.63(-1.53%)
Mar 10, 2009 961.18 976.41 930.72 955.55 0 +9.42(+1.00%)
Mar 09, 2009 956.33 976.95 931.55 946.13 0 -20.08(-2.08%)
Mar 06, 2009 981.56 999.62 943.82 966.21 0 -6.16(-0.63%)
Mar 05, 2009 987.03 996.75 960.40 972.37 0 -29.00(-2.90%)
Mar 04, 2009 986.59 1017 968.87 1001 0 +26.12(+2.68%)
Mar 03, 2009 1018 1028 956.56 975.25 0 -34.39(-3.41%)
Mar 02, 2009 1022 1045 993.38 1010 0 -23.76(-2.30%)
Feb 27, 2009 1033 1059 1001 1033 0 -9.10(-0.87%)
Feb 26, 2009 1070 1080 1026 1042 0 -29.73(-2.77%)
Feb 25, 2009 1081 1095 1058 1072 0 -13.20(-1.22%)
Feb 24, 2009 1094 1112 1066 1085 0 -3.76(-0.35%)
Feb 23, 2009 1101 1113 1075 1089 0 -8.69(-0.79%)
Feb 20, 2009 1098 1120 1065 1098 0 -12.91(-1.16%)
Feb 19, 2009 1128 1143 1103 1111 0 -14.04(-1.25%)
Feb 18, 2009 1150 1160 1112 1125 0 -24.49(-2.13%)
Feb 17, 2009 1139 1167 1128 1149 0 -12.33(-1.06%)
Feb 16, 2009 1166 1184 1147 1162 0 +0.00(+0.00%)
Feb 13, 2009 1166 1184 1147 1162 0 -8.34(-0.71%)
Feb 12, 2009 1160 1182 1136 1170 0 +1.45(+0.12%)
Feb 11, 2009 1165 1179 1146 1169 0 +7.28(+0.63%)
Feb 10, 2009 1167 1190 1150 1161 0 -10.54(-0.90%)
Feb 09, 2009 1184 1200 1151 1172 0 -15.08(-1.27%)
Feb 06, 2009 1175 1198 1170 1187 0 +10.30(+0.88%)
Feb 05, 2009 1170 1195 1160 1177 0 +5.03(+0.43%)
Feb 04, 2009 1183 1199 1157 1172 0 -7.13(-0.60%)
Feb 03, 2009 1174 1189 1144 1179 0 +8.00(+0.68%)
Feb 02, 2009 1154 1187 1139 1171 0 +8.74(+0.75%)
Jan 30, 2009 1169 1180 1152 1162 0 -3.11(-0.27%)
Jan 29, 2009 1162 1185 1144 1165 0 -5.33(-0.46%)
Jan 28, 2009 1165 1176 1149 1170 0 +13.49(+1.17%)
Jan 27, 2009 1143 1167 1133 1157 0 +19.66(+1.73%)
Jan 26, 2009 1119 1151 1115 1137 0 +19.65(+1.76%)
Jan 23, 2009 1103 1129 1092 1118 0 +0.60(+0.05%)
Jan 22, 2009 1114 1130 1095 1117 0 -4.00(-0.36%)
Jan 21, 2009 1110 1125 1080 1121 0 +20.12(+1.83%)
Jan 20, 2009 1123 1138 1089 1101 0 -26.52(-2.35%)
Jan 19, 2009 1125 1145 1105 1127 0 +0.00(+0.00%)
Jan 16, 2009 1125 1145 1105 1127 0 +12.80(+1.15%)
Jan 15, 2009 1098 1122 1080 1115 0 +20.71(+1.89%)
Jan 14, 2009 1102 1115 1084 1094 0 -20.77(-1.86%)
Jan 13, 2009 1092 1121 1080 1115 0 +20.31(+1.86%)
Jan 12, 2009 1115 1128 1082 1094 0 -17.66(-1.59%)
Jan 09, 2009 1129 1139 1094 1112 0 -10.63(-0.95%)
Jan 08, 2009 1112 1138 1099 1123 0 +8.71(+0.78%)
Jan 07, 2009 1122 1142 1102 1114 0 -20.26(-1.79%)
Jan 06, 2009 1156 1162 1115 1134 0 -20.13(-1.74%)
Jan 05, 2009 1168 1179 1129 1154 0 -20.28(-1.73%)
Jan 02, 2009 1168 1187 1144 1175 0 +12.42(+1.07%)
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.