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 (%)
Apr 29, 2016 1557 1579 1542 1575 0 +6.44(+0.41%)
Apr 28, 2016 1551 1575 1544 1568 0 +4.49(+0.29%)
Apr 27, 2016 1547 1572 1539 1564 0 +20.97(+1.36%)
Apr 26, 2016 1542 1553 1534 1543 0 +3.83(+0.25%)
Apr 25, 2016 1530 1542 1524 1539 0 +5.89(+0.38%)
Apr 22, 2016 1526 1541 1521 1533 0 +13.11(+0.86%)
Apr 21, 2016 1553 1556 1513 1520 0 -36.97(-2.37%)
Apr 20, 2016 1601 1604 1555 1557 0 -43.65(-2.73%)
Apr 19, 2016 1597 1606 1587 1601 0 +6.09(+0.38%)
Apr 18, 2016 1587 1596 1574 1595 0 +5.42(+0.34%)
Apr 15, 2016 1583 1597 1575 1589 0 +6.34(+0.40%)
Apr 14, 2016 1581 1590 1575 1583 0 -0.68(-0.04%)
Apr 13, 2016 1598 1598 1574 1584 0 -11.72(-0.73%)
Apr 12, 2016 1583 1599 1576 1595 0 +14.32(+0.91%)
Apr 11, 2016 1591 1602 1578 1581 0 -8.55(-0.54%)
Apr 08, 2016 1588 1606 1582 1590 0 +8.32(+0.53%)
Apr 07, 2016 1577 1593 1573 1581 0 -0.32(-0.02%)
Apr 06, 2016 1578 1586 1568 1582 0 +0.44(+0.03%)
Apr 05, 2016 1609 1613 1579 1581 0 -32.70(-2.03%)
Apr 04, 2016 1621 1625 1603 1614 0 -6.93(-0.43%)
Apr 01, 2016 1608 1627 1599 1621 0 +7.68(+0.48%)
Mar 31, 2016 1605 1620 1599 1613 0 +9.71(+0.61%)
Mar 30, 2016 1610 1615 1593 1603 0 -4.68(-0.29%)
Mar 29, 2016 1583 1610 1576 1608 0 +24.03(+1.52%)
Mar 28, 2016 1590 1601 1576 1584 0 -3.78(-0.24%)
Mar 24, 2016 1588 1588 1588 1588 0 +7.30(+0.46%)
Mar 23, 2016 1573 1593 1563 1580 0 +6.51(+0.41%)
Mar 22, 2016 1576 1587 1566 1574 0 -0.52(-0.03%)
Mar 21, 2016 1573 1585 1558 1574 0 -2.10(-0.13%)
Mar 18, 2016 1588 1594 1569 1577 0 -8.46(-0.53%)
Mar 17, 2016 1570 1590 1561 1585 0 +18.47(+1.18%)
Mar 16, 2016 1549 1570 1533 1567 0 +13.28(+0.85%)
Mar 15, 2016 1546 1561 1542 1553 0 +2.66(+0.17%)
Mar 14, 2016 1545 1557 1539 1551 0 +2.60(+0.17%)
Mar 11, 2016 1556 1564 1540 1548 0 -0.34(-0.02%)
Mar 10, 2016 1541 1558 1525 1548 0 +7.74(+0.50%)
Mar 09, 2016 1532 1550 1529 1541 0 +5.36(+0.35%)
Mar 08, 2016 1520 1540 1510 1535 0 +13.52(+0.89%)
Mar 07, 2016 1512 1529 1505 1522 0 +6.70(+0.44%)
Mar 04, 2016 1491 1520 1484 1515 0 +16.61(+1.11%)
Mar 03, 2016 1487 1500 1467 1498 0 +13.04(+0.88%)
Mar 02, 2016 1468 1487 1436 1485 0 +12.61(+0.86%)
Mar 01, 2016 1485 1493 1462 1473 0 -2.53(-0.17%)
Feb 29, 2016 1473 1493 1467 1475 0 +1.52(+0.10%)
Feb 26, 2016 1505 1513 1467 1474 0 -40.26(-2.66%)
Feb 25, 2016 1503 1519 1494 1514 0 +13.42(+0.89%)
Feb 24, 2016 1487 1509 1479 1501 0 +10.03(+0.67%)
Feb 23, 2016 1480 1499 1473 1491 0 +1.83(+0.12%)
Feb 22, 2016 1478 1493 1469 1489 0 +16.32(+1.11%)
Feb 19, 2016 1475 1484 1457 1472 0 -6.58(-0.44%)
Feb 18, 2016 1456 1488 1448 1479 0 +22.04(+1.51%)
Feb 17, 2016 1462 1469 1444 1457 0 -3.23(-0.22%)
Feb 16, 2016 1460 1467 1441 1460 0 +10.54(+0.73%)
Feb 12, 2016 1450 1450 1450 1450 0 -2.24(-0.15%)
Feb 11, 2016 1470 1481 1445 1452 0 -26.36(-1.78%)
Feb 10, 2016 1477 1490 1466 1478 0 -5.00(-0.34%)
Feb 09, 2016 1476 1496 1469 1483 0 +1.99(+0.13%)
Feb 08, 2016 1488 1505 1466 1481 0 -6.57(-0.44%)
Feb 05, 2016 1475 1497 1455 1488 0 +8.78(+0.59%)
Feb 04, 2016 1478 1497 1464 1479 0 -5.56(-0.37%)
Feb 03, 2016 1462 1496 1457 1485 0 +29.68(+2.04%)
Feb 02, 2016 1436 1459 1427 1455 0 +11.69(+0.81%)
Feb 01, 2016 1423 1450 1417 1443 0 +18.41(+1.29%)
Jan 29, 2016 1407 1431 1403 1425 0 +30.14(+2.16%)
Jan 28, 2016 1372 1405 1362 1395 0 +24.92(+1.82%)
Jan 27, 2016 1363 1380 1354 1370 0 +6.47(+0.47%)
Jan 26, 2016 1355 1378 1351 1363 0 +13.97(+1.04%)
Jan 25, 2016 1371 1374 1344 1349 0 -21.19(-1.55%)
Jan 22, 2016 1354 1374 1342 1371 0 +26.35(+1.96%)
Jan 21, 2016 1343 1359 1323 1344 0 +3.79(+0.28%)
Jan 20, 2016 1367 1374 1318 1340 0 -34.08(-2.48%)
Jan 19, 2016 1369 1384 1359 1375 0 +14.57(+1.07%)
Jan 15, 2016 1360 1360 1360 1360 0 -15.16(-1.10%)
Jan 14, 2016 1350 1384 1342 1375 0 +25.34(+1.88%)
Jan 13, 2016 1354 1369 1342 1350 0 -3.06(-0.23%)
Jan 12, 2016 1365 1367 1337 1353 0 -7.10(-0.52%)
Jan 11, 2016 1358 1372 1351 1360 0 +4.81(+0.35%)
Jan 08, 2016 1361 1371 1348 1355 0 -3.38(-0.25%)
Jan 07, 2016 1349 1368 1345 1358 0 -6.27(-0.46%)
Jan 06, 2016 1356 1371 1350 1365 0 -0.98(-0.07%)
Jan 05, 2016 1357 1370 1334 1366 0 +9.68(+0.71%)
Jan 04, 2016 1350 1361 1337 1356 0 -2.69(-0.20%)
Dec 31, 2015 1359 1359 1359 1359 0 -14.92(-1.09%)
Dec 30, 2015 1375 1383 1369 1374 0 -2.20(-0.16%)
Dec 29, 2015 1373 1382 1368 1376 0 +6.58(+0.48%)
Dec 28, 2015 1361 1372 1353 1369 0 +5.85(+0.43%)
Dec 24, 2015 1363 1363 1363 1363 0 -1.98(-0.15%)
Dec 23, 2015 1349 1368 1346 1365 0 +20.57(+1.53%)
Dec 22, 2015 1339 1349 1323 1345 0 +7.39(+0.55%)
Dec 21, 2015 1339 1349 1325 1337 0 +3.58(+0.27%)
Dec 18, 2015 1344 1352 1323 1334 0 -15.56(-1.15%)
Dec 17, 2015 1346 1360 1335 1349 0 +4.56(+0.34%)
Dec 16, 2015 1313 1349 1310 1345 0 +37.66(+2.88%)
Dec 15, 2015 1301 1320 1297 1307 0 +9.09(+0.70%)
Dec 14, 2015 1296 1306 1281 1298 0 +5.69(+0.44%)
Dec 11, 2015 1292 1310 1281 1292 0 -5.55(-0.43%)
Dec 10, 2015 1321 1325 1294 1298 0 -23.21(-1.76%)
Dec 09, 2015 1319 1340 1313 1321 0 -2.80(-0.21%)
Dec 08, 2015 1323 1332 1309 1324 0 -3.64(-0.27%)
Dec 07, 2015 1323 1332 1308 1328 0 +0.05(+0.00%)
Dec 04, 2015 1314 1336 1308 1328 0 +18.20(+1.39%)
Dec 03, 2015 1320 1327 1303 1309 0 -16.13(-1.22%)
Dec 02, 2015 1347 1352 1322 1326 0 -25.87(-1.91%)
Dec 01, 2015 1344 1356 1336 1351 0 +13.35(+1.00%)
Nov 30, 2015 1341 1351 1334 1338 0 -1.31(-0.10%)
Nov 27, 2015 1337 1347 1334 1339 0 +4.37(+0.33%)
Nov 25, 2015 1335 1335 1335 1335 0 -6.02(-0.45%)
Nov 24, 2015 1339 1347 1328 1341 0 -3.86(-0.29%)
Nov 23, 2015 1345 1350 1342 1345 0 -13.66(-1.01%)
Nov 20, 2015 1359 1369 1349 1359 0 +5.32(+0.39%)
Nov 19, 2015 1345 1361 1341 1353 0 +11.38(+0.85%)
Nov 18, 2015 1330 1344 1316 1342 0 +11.77(+0.88%)
Nov 17, 2015 1353 1364 1325 1330 0 -25.91(-1.91%)
Nov 16, 2015 1330 1357 1326 1356 0 +24.66(+1.85%)
Nov 13, 2015 1340 1352 1327 1331 0 -7.83(-0.58%)
Nov 12, 2015 1353 1366 1336 1339 0 -17.72(-1.31%)
Nov 11, 2015 1350 1362 1345 1357 0 +9.96(+0.74%)
Nov 10, 2015 1330 1354 1327 1347 0 +14.48(+1.09%)
Nov 09, 2015 1318 1340 1310 1332 0 +10.74(+0.81%)
Nov 06, 2015 1357 1364 1308 1322 0 -55.29(-4.02%)
Nov 05, 2015 1385 1394 1374 1377 0 -9.56(-0.69%)
Nov 04, 2015 1374 1391 1370 1387 0 +11.03(+0.80%)
Nov 03, 2015 1368 1380 1357 1376 0 +5.41(+0.39%)
Nov 02, 2015 1369 1380 1357 1370 0 +0.96(+0.07%)
Oct 30, 2015 1365 1384 1352 1369 0 +5.59(+0.41%)
Oct 29, 2015 1365 1376 1342 1364 0 -9.27(-0.68%)
Oct 28, 2015 1386 1394 1354 1373 0 -12.96(-0.94%)
Oct 27, 2015 1389 1397 1377 1386 0 -6.72(-0.48%)
Oct 26, 2015 1399 1405 1378 1392 0 -4.53(-0.32%)
Oct 23, 2015 1422 1426 1393 1397 0 -28.01(-1.97%)
Oct 22, 2015 1412 1430 1409 1425 0 +17.30(+1.23%)
Oct 21, 2015 1418 1428 1405 1408 0 -5.90(-0.42%)
Oct 20, 2015 1406 1422 1402 1414 0 +4.59(+0.33%)
Oct 19, 2015 1402 1412 1391 1409 0 +1.92(+0.14%)
Oct 16, 2015 1411 1420 1400 1407 0 +0.65(+0.05%)
Oct 15, 2015 1385 1410 1375 1406 0 +24.63(+1.78%)
Oct 14, 2015 1387 1395 1378 1382 0 -2.94(-0.21%)
Oct 13, 2015 1390 1398 1379 1385 0 -6.88(-0.49%)
Oct 12, 2015 1384 1400 1381 1392 0 +11.12(+0.81%)
Oct 09, 2015 1391 1395 1375 1381 0 -10.65(-0.77%)
Oct 08, 2015 1368 1394 1362 1391 0 +20.10(+1.47%)
Oct 07, 2015 1379 1384 1364 1371 0 -4.74(-0.34%)
Oct 06, 2015 1384 1388 1365 1376 0 -10.43(-0.75%)
Oct 05, 2015 1377 1392 1366 1386 0 +15.11(+1.10%)
Oct 02, 2015 1358 1372 1345 1371 0 +21.20(+1.57%)
Oct 01, 2015 1370 1373 1341 1350 0 -18.29(-1.34%)
Sep 30, 2015 1347 1370 1340 1368 0 +27.56(+2.06%)
Sep 29, 2015 1341 1350 1329 1341 0 +2.05(+0.15%)
Sep 28, 2015 1343 1356 1332 1339 0 -9.72(-0.72%)
Sep 25, 2015 1339 1363 1330 1348 0 +15.14(+1.14%)
Sep 24, 2015 1319 1338 1311 1333 0 +9.33(+0.70%)
Sep 23, 2015 1316 1332 1308 1324 0 +11.09(+0.84%)
Sep 22, 2015 1330 1340 1305 1313 0 -23.28(-1.74%)
Sep 21, 2015 1336 1347 1327 1336 0 +5.06(+0.38%)
Sep 18, 2015 1326 1350 1320 1331 0 -6.40(-0.48%)
Sep 17, 2015 1317 1356 1312 1337 0 +19.43(+1.47%)
Sep 16, 2015 1302 1322 1298 1318 0 +16.98(+1.31%)
Sep 15, 2015 1297 1305 1285 1301 0 +7.71(+0.60%)
Sep 14, 2015 1290 1303 1285 1293 0 +5.80(+0.45%)
Sep 11, 2015 1271 1289 1267 1287 0 +11.68(+0.92%)
Sep 10, 2015 1277 1291 1270 1276 0 -0.30(-0.02%)
Sep 09, 2015 1298 1303 1274 1276 0 -17.79(-1.37%)
Sep 08, 2015 1282 1296 1276 1294 0 +25.11(+1.98%)
Sep 04, 2015 1269 1269 1269 1269 0 -21.68(-1.68%)
Sep 03, 2015 1285 1296 1279 1290 0 +9.53(+0.74%)
Sep 02, 2015 1293 1297 1269 1281 0 -0.21(-0.02%)
Sep 01, 2015 1299 1307 1273 1281 0 -36.78(-2.79%)
Aug 31, 2015 1332 1335 1304 1318 0 -19.89(-1.49%)
Aug 28, 2015 1340 1347 1319 1338 0 -5.14(-0.38%)
Aug 27, 2015 1331 1345 1319 1343 0 +18.70(+1.41%)
Aug 26, 2015 1318 1332 1295 1324 0 +23.79(+1.83%)
Aug 25, 2015 1364 1373 1298 1300 0 -44.55(-3.31%)
Aug 24, 2015 1360 1388 1331 1345 0 -49.82(-3.57%)
Aug 21, 2015 1410 1422 1391 1395 0 -23.60(-1.66%)
Aug 20, 2015 1420 1438 1412 1418 0 -9.91(-0.69%)
Aug 19, 2015 1416 1434 1407 1428 0 +6.90(+0.49%)
Aug 18, 2015 1420 1427 1411 1421 0 -2.86(-0.20%)
Aug 17, 2015 1415 1433 1410 1424 0 +7.63(+0.54%)
Aug 14, 2015 1399 1418 1394 1417 0 +13.73(+0.98%)
Aug 13, 2015 1392 1409 1380 1403 0 +1.43(+0.10%)
Aug 12, 2015 1378 1408 1375 1402 0 +17.17(+1.24%)
Aug 11, 2015 1376 1396 1369 1384 0 +8.56(+0.62%)
Aug 10, 2015 1383 1393 1368 1376 0 -6.92(-0.50%)
Aug 07, 2015 1360 1389 1354 1383 0 +18.22(+1.34%)
Aug 06, 2015 1357 1367 1341 1364 0 +7.81(+0.58%)
Aug 05, 2015 1356 1366 1349 1357 0 +4.56(+0.34%)
Aug 04, 2015 1371 1374 1349 1352 0 -22.11(-1.61%)
Aug 03, 2015 1371 1384 1363 1374 0 +3.69(+0.27%)
Jul 31, 2015 1366 1386 1359 1371 0 +15.36(+1.13%)
Jul 30, 2015 1339 1361 1335 1355 0 +11.00(+0.82%)
Jul 29, 2015 1336 1352 1323 1344 0 +7.00(+0.52%)
Jul 28, 2015 1331 1342 1323 1337 0 +8.97(+0.68%)
Jul 27, 2015 1313 1338 1310 1328 0 +15.93(+1.21%)
Jul 24, 2015 1312 1321 1304 1312 0 +0.28(+0.02%)
Jul 23, 2015 1339 1341 1303 1312 0 -29.94(-2.23%)
Jul 22, 2015 1334 1350 1332 1342 0 +7.91(+0.59%)
Jul 21, 2015 1346 1350 1327 1334 0 -14.83(-1.10%)
Jul 20, 2015 1353 1355 1340 1349 0 -5.87(-0.43%)
Jul 17, 2015 1367 1371 1351 1355 0 -14.88(-1.09%)
Jul 16, 2015 1349 1373 1347 1370 0 +22.60(+1.68%)
Jul 15, 2015 1340 1348 1332 1347 0 +5.91(+0.44%)
Jul 14, 2015 1344 1352 1335 1341 0 -1.86(-0.14%)
Jul 13, 2015 1349 1355 1335 1343 0 -1.24(-0.09%)
Jul 10, 2015 1335 1355 1329 1344 0 +10.05(+0.75%)
Jul 09, 2015 1353 1358 1329 1334 0 -14.45(-1.07%)
Jul 08, 2015 1349 1361 1341 1349 0 -5.31(-0.39%)
Jul 07, 2015 1325 1359 1323 1354 0 +34.72(+2.63%)
Jul 06, 2015 1314 1325 1305 1319 0 +3.57(+0.27%)
Jul 02, 2015 1316 1317 1316 1316 0 -57.46(-4.18%)
Jul 01, 2015 1368 1377 1361 1373 0 +7.73(+0.57%)
Jun 30, 2015 1377 1383 1360 1365 0 -5.11(-0.37%)
Jun 29, 2015 1380 1398 1370 1370 0 -11.12(-0.80%)
Jun 26, 2015 1371 1384 1362 1382 0 +8.35(+0.61%)
Jun 25, 2015 1389 1390 1371 1373 0 -12.82(-0.92%)
Jun 24, 2015 1395 1401 1383 1386 0 -9.17(-0.66%)
Jun 23, 2015 1409 1416 1390 1395 0 -20.02(-1.41%)
Jun 22, 2015 1419 1427 1408 1415 0 -1.82(-0.13%)
Jun 19, 2015 1426 1436 1416 1417 0 -14.43(-1.01%)
Jun 18, 2015 1416 1438 1414 1431 0 +18.27(+1.29%)
Jun 17, 2015 1398 1419 1393 1413 0 +15.85(+1.13%)
Jun 16, 2015 1387 1400 1381 1397 0 +7.54(+0.54%)
Jun 15, 2015 1392 1400 1381 1390 0 -3.15(-0.23%)
Jun 12, 2015 1401 1407 1391 1393 0 -14.90(-1.06%)
Jun 11, 2015 1406 1415 1398 1408 0 +10.24(+0.73%)
Jun 10, 2015 1400 1410 1391 1398 0 +10.71(+0.77%)
Jun 09, 2015 1391 1399 1381 1387 0 -2.51(-0.18%)
Jun 08, 2015 1398 1402 1387 1389 0 -9.28(-0.66%)
Jun 05, 2015 1404 1408 1388 1399 0 -16.39(-1.16%)
Jun 04, 2015 1416 1431 1411 1415 0 -6.70(-0.47%)
Jun 03, 2015 1441 1444 1414 1422 0 -20.99(-1.45%)
Jun 02, 2015 1454 1458 1430 1443 0 -19.94(-1.36%)
Jun 01, 2015 1464 1473 1456 1463 0 +1.56(+0.11%)
May 29, 2015 1465 1472 1454 1461 0 -3.39(-0.23%)
May 28, 2015 1460 1469 1452 1465 0 +3.88(+0.27%)
May 27, 2015 1457 1466 1451 1461 0 +4.87(+0.33%)
May 26, 2015 1465 1467 1445 1456 0 -11.44(-0.78%)
May 22, 2015 1467 1467 1467 1467 0 -3.49(-0.24%)
May 21, 2015 1469 1477 1460 1471 0 +1.76(+0.12%)
May 20, 2015 1467 1480 1460 1469 0 +2.62(+0.18%)
May 19, 2015 1453 1471 1448 1466 0 +6.00(+0.41%)
May 18, 2015 1446 1465 1443 1460 0 +7.42(+0.51%)
May 15, 2015 1437 1459 1432 1453 0 +19.95(+1.39%)
May 14, 2015 1422 1438 1419 1433 0 +18.19(+1.29%)
May 13, 2015 1432 1440 1409 1415 0 -16.68(-1.17%)
May 12, 2015 1428 1438 1415 1431 0 -4.81(-0.33%)
May 11, 2015 1439 1457 1430 1436 0 -5.37(-0.37%)
May 08, 2015 1450 1462 1432 1442 0 +8.41(+0.59%)
May 07, 2015 1432 1447 1426 1433 0 +4.13(+0.29%)
May 06, 2015 1439 1446 1414 1429 0 -9.41(-0.65%)
May 05, 2015 1469 1475 1434 1439 0 -36.14(-2.45%)
May 04, 2015 1461 1487 1458 1475 0 +13.97(+0.96%)
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.