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 (%)
Apr 30, 2010 1067 1075 1057 1062 0 -20.37(-1.88%)
Apr 29, 2010 1077 1096 1070 1083 0 +8.08(+0.75%)
Apr 28, 2010 1076 1083 1060 1074 0 +3.50(+0.33%)
Apr 27, 2010 1094 1101 1068 1071 0 -28.05(-2.55%)
Apr 26, 2010 1102 1110 1095 1099 0 -0.58(-0.05%)
Apr 23, 2010 1088 1103 1083 1100 0 +8.38(+0.77%)
Apr 22, 2010 1087 1095 1074 1091 0 -8.68(-0.79%)
Apr 21, 2010 1098 1107 1091 1100 0 -1.08(-0.10%)
Apr 20, 2010 1102 1107 1094 1101 0 +4.76(+0.43%)
Apr 19, 2010 1094 1103 1083 1096 0 -10.34(-0.93%)
Apr 16, 2010 1116 1120 1098 1107 0 -21.31(-1.89%)
Apr 15, 2010 1123 1132 1119 1128 0 +0.61(+0.05%)
Apr 14, 2010 1125 1132 1118 1127 0 +7.82(+0.70%)
Apr 13, 2010 1120 1126 1107 1119 0 -1.36(-0.12%)
Apr 12, 2010 1126 1130 1117 1121 0 -1.89(-0.17%)
Apr 09, 2010 1117 1127 1112 1123 0 +8.06(+0.72%)
Apr 08, 2010 1111 1121 1102 1115 0 -1.98(-0.18%)
Apr 07, 2010 1122 1127 1110 1117 0 -15.32(-1.35%)
Apr 06, 2010 1121 1135 1117 1132 0 +8.42(+0.75%)
Apr 05, 2010 1118 1131 1114 1124 0 +1.67(+0.15%)
Apr 01, 2010 1122 1122 1122 0 +21.67(+1.97%)
Mar 31, 2010 1100 1109 1091 1100 0 -9.55(-0.86%)
Mar 30, 2010 1110 1115 1103 1110 0 +88.60(+8.68%)
Mar 29, 2010 1016 1022 1012 1021 0 +16.52(+1.64%)
Mar 26, 2010 1018 1019 1000 1005 0 -8.05(-0.79%)
Mar 25, 2010 1029 1030 1010 1013 0 -6.63(-0.65%)
Mar 24, 2010 1023 1024 1017 1019 0 -4.64(-0.45%)
Mar 23, 2010 1019 1025 1018 1024 0 +4.52(+0.44%)
Mar 22, 2010 1022 1025 1007 1019 0 -8.60(-0.84%)
Mar 19, 2010 1054 1055 1022 1028 0 -23.97(-2.28%)
Mar 18, 2010 1071 1073 1048 1052 0 -17.38(-1.63%)
Mar 17, 2010 1073 1077 1064 1069 0 +0.53(+0.05%)
Mar 16, 2010 1068 1073 1061 1069 0 +3.11(+0.29%)
Mar 15, 2010 1065 1067 1064 1066 0 -16.98(-1.57%)
Mar 12, 2010 1093 1094 1072 1083 0 +5.96(+0.55%)
Mar 11, 2010 1077 1082 1074 1077 0 +0.92(+0.09%)
Mar 10, 2010 1090 1092 1072 1076 0 -10.71(-0.99%)
Mar 09, 2010 1075 1091 1075 1087 0 -9.55(-0.87%)
Mar 08, 2010 1099 1099 1091 1096 0 -0.63(-0.06%)
Mar 05, 2010 1094 1098 1081 1097 0 +16.76(+1.55%)
Mar 04, 2010 1089 1098 1074 1080 0 -3.74(-0.35%)
Mar 03, 2010 1095 1099 1075 1084 0 -1.53(-0.14%)
Mar 02, 2010 1071 1087 1068 1085 0 +16.99(+1.59%)
Mar 01, 2010 1056 1072 1052 1068 0 -13.26(-1.23%)
Feb 26, 2010 1063 1083 1058 1081 0 +23.31(+2.20%)
Feb 25, 2010 1053 1060 1046 1058 0 -3.34(-0.31%)
Feb 24, 2010 1065 1070 1057 1062 0 -4.49(-0.42%)
Feb 23, 2010 1086 1087 1062 1066 0 -17.71(-1.63%)
Feb 22, 2010 1089 1089 1074 1084 0 +10.72(+1.00%)
Feb 19, 2010 1084 1089 1059 1073 0 -16.84(-1.55%)
Feb 18, 2010 1088 1096 1081 1090 0 -5.91(-0.54%)
Feb 17, 2010 1091 1108 1082 1096 0 +8.02(+0.74%)
Feb 16, 2010 1102 1104 1077 1088 0 +13.94(+1.30%)
Feb 12, 2010 1074 1074 1074 0 +1.31(+0.12%)
Feb 11, 2010 1057 1079 1051 1072 0 +25.25(+2.41%)
Feb 10, 2010 1072 1073 1044 1047 0 -17.94(-1.68%)
Feb 09, 2010 1071 1076 1051 1065 0 +12.76(+1.21%)
Feb 08, 2010 1062 1067 1050 1052 0 -8.49(-0.80%)
Feb 05, 2010 1070 1078 1052 1061 0 -15.56(-1.45%)
Feb 04, 2010 1101 1109 1074 1076 0 -41.91(-3.75%)
Feb 03, 2010 1107 1124 1099 1118 0 -3.25(-0.29%)
Feb 02, 2010 1127 1128 1108 1122 0 +4.86(+0.44%)
Feb 01, 2010 1105 1120 1100 1117 0 +13.27(+1.20%)
Jan 29, 2010 1108 1116 1097 1103 0 -7.41(-0.67%)
Jan 28, 2010 1118 1119 1081 1111 0 -11.19(-1.00%)
Jan 27, 2010 1135 1141 1115 1122 0 -20.57(-1.80%)
Jan 26, 2010 1153 1157 1137 1143 0 -21.37(-1.84%)
Jan 25, 2010 1175 1181 1157 1164 0 +0.97(+0.08%)
Jan 22, 2010 1152 1174 1135 1163 0 -6.53(-0.56%)
Jan 21, 2010 1188 1189 1158 1170 0 -18.21(-1.53%)
Jan 20, 2010 1211 1212 1179 1188 0 -16.83(-1.40%)
Jan 19, 2010 1180 1208 1179 1205 0 +22.38(+1.89%)
Jan 15, 2010 1182 1182 1182 0 -6.55(-0.55%)
Jan 14, 2010 1170 1195 1181 1189 0 -8.60(-0.72%)
Jan 13, 2010 1192 1199 1178 1197 0 +15.50(+1.31%)
Jan 12, 2010 1171 1185 1168 1182 0 -1.91(-0.16%)
Jan 11, 2010 1157 1186 1167 1184 0 +16.40(+1.40%)
Jan 08, 2010 1150 1171 1151 1167 0 +12.72(+1.10%)
Jan 07, 2010 1140 1160 1146 1155 0 +8.01(+0.70%)
Jan 06, 2010 1128 1155 1122 1147 0 +19.23(+1.71%)
Jan 05, 2010 1130 1132 1120 1127 0 +4.67(+0.42%)
Jan 04, 2010 1110 1125 1101 1123 0 +31.06(+2.85%)
Dec 31, 2009 1092 1092 1092 0 -8.93(-0.81%)
Dec 30, 2009 1098 1108 1097 1101 0 -0.41(-0.04%)
Dec 29, 2009 1099 1104 1094 1101 0 +11.72(+1.08%)
Dec 28, 2009 1098 1100 1085 1089 0 +1.71(+0.16%)
Dec 24, 2009 1085 1089 1080 1088 0 +7.27(+0.67%)
Dec 23, 2009 1080 1083 1071 1080 0 +7.89(+0.74%)
Dec 22, 2009 1081 1084 1067 1072 0 -2.35(-0.22%)
Dec 21, 2009 1068 1081 1067 1075 0 +10.83(+1.02%)
Dec 18, 2009 1084 1086 1060 1064 0 -14.55(-1.35%)
Dec 17, 2009 1084 1089 1077 1079 0 -19.66(-1.79%)
Dec 16, 2009 1102 1104 1092 1098 0 -3.31(-0.30%)
Dec 15, 2009 1098 1104 1092 1101 0 -5.93(-0.54%)
Dec 14, 2009 1100 1109 1098 1107 0 +16.42(+1.51%)
Dec 11, 2009 1066 1094 1065 1091 0 +33.61(+3.18%)
Dec 10, 2009 1058 1062 1048 1057 0 +19.32(+1.86%)
Dec 09, 2009 1031 1040 1025 1038 0 +12.37(+1.21%)
Dec 08, 2009 1030 1038 1024 1026 0 -18.15(-1.74%)
Dec 07, 2009 1052 1063 1041 1044 0 -13.14(-1.24%)
Dec 04, 2009 1067 1068 1050 1057 0 +4.37(+0.42%)
Dec 03, 2009 1069 1072 1051 1053 0 -8.26(-0.78%)
Dec 02, 2009 1062 1068 1054 1061 0 -6.59(-0.62%)
Dec 01, 2009 1063 1069 1049 1067 0 +18.06(+1.72%)
Nov 30, 2009 1033 1051 1026 1049 0 +8.98(+0.86%)
Nov 27, 2009 1023 1048 1021 1040 0 -138.11(-11.72%)
Nov 25, 2009 1179 1179 1179 0 +5.54(+0.47%)
Nov 24, 2009 1171 1178 1157 1173 0 -3.06(-0.26%)
Nov 23, 2009 1177 1188 1168 1176 0 +15.21(+1.31%)
Nov 20, 2009 1162 1171 1142 1161 0 -4.05(-0.35%)
Nov 19, 2009 1174 1178 1151 1165 0 -13.69(-1.16%)
Nov 18, 2009 1188 1196 1170 1179 0 -9.89(-0.83%)
Nov 17, 2009 1190 1198 1173 1188 0 -6.48(-0.54%)
Nov 16, 2009 1185 1201 1178 1195 0 +19.41(+1.65%)
Nov 13, 2009 1167 1183 1161 1176 0 +14.17(+1.22%)
Nov 12, 2009 1181 1187 1155 1161 0 -22.07(-1.86%)
Nov 11, 2009 1192 1200 1173 1183 0 -6.44(-0.54%)
Nov 10, 2009 1182 1195 1175 1190 0 -0.70(-0.06%)
Nov 09, 2009 1170 1194 1161 1191 0 +36.32(+3.15%)
Nov 06, 2009 1147 1160 1140 1154 0 +0.37(+0.03%)
Nov 05, 2009 1142 1155 1135 1154 0 +22.09(+1.95%)
Nov 04, 2009 1139 1148 1125 1132 0 +16.87(+1.51%)
Nov 03, 2009 1100 1120 1091 1115 0 +0.98(+0.09%)
Nov 02, 2009 1129 1137 1099 1114 0 +3.28(+0.30%)
Oct 30, 2009 1149 1151 1105 1111 0 -46.67(-4.03%)
Oct 29, 2009 1137 1161 1129 1157 0 +41.65(+3.73%)
Oct 28, 2009 1142 1147 1112 1116 0 -27.20(-2.38%)
Oct 27, 2009 1159 1167 1139 1143 0 -16.08(-1.39%)
Oct 26, 2009 1179 1191 1153 1159 0 -13.32(-1.14%)
Oct 23, 2009 1178 1181 1169 1172 0 -14.94(-1.26%)
Oct 22, 2009 1184 1194 1170 1187 0 +6.40(+0.54%)
Oct 21, 2009 1182 1199 1174 1181 0 -0.48(-0.04%)
Oct 20, 2009 1176 1186 1171 1181 0 -20.52(-1.71%)
Oct 19, 2009 1200 1209 1186 1202 0 +11.27(+0.95%)
Oct 16, 2009 1181 1196 1172 1191 0 -7.52(-0.63%)
Oct 15, 2009 1191 1204 1183 1198 0 -4.13(-0.34%)
Oct 14, 2009 1197 1207 1185 1202 0 +21.60(+1.83%)
Oct 13, 2009 1178 1188 1166 1181 0 -1.35(-0.11%)
Oct 12, 2009 1185 1188 1171 1182 0 +8.98(+0.77%)
Oct 09, 2009 1168 1181 1159 1173 0 +0.67(+0.06%)
Oct 08, 2009 1176 1179 1164 1172 0 +7.14(+0.61%)
Oct 07, 2009 1166 1172 1156 1165 0 -2.53(-0.22%)
Oct 06, 2009 1164 1178 1155 1168 0 +6.30(+0.54%)
Oct 05, 2009 1147 1166 1139 1161 0 +13.19(+1.15%)
Oct 02, 2009 1142 1157 1131 1148 0 -8.56(-0.74%)
Oct 01, 2009 1185 1192 1154 1157 0 -30.73(-2.59%)
Sep 30, 2009 1192 1200 1167 1188 0 +11.17(+0.95%)
Sep 29, 2009 1181 1187 1170 1176 0 -6.01(-0.51%)
Sep 28, 2009 1177 1187 1168 1182 0 +11.75(+1.00%)
Sep 25, 2009 1169 1180 1160 1171 0 +0.49(+0.04%)
Sep 24, 2009 1189 1196 1165 1170 0 -17.33(-1.46%)
Sep 23, 2009 1195 1204 1182 1187 0 -3.50(-0.29%)
Sep 22, 2009 1193 1200 1184 1191 0 +8.04(+0.68%)
Sep 21, 2009 1188 1192 1175 1183 0 -4.10(-0.35%)
Sep 18, 2009 1192 1201 1179 1187 0 -0.21(-0.02%)
Sep 17, 2009 1185 1198 1176 1187 0 +15.87(+1.35%)
Sep 16, 2009 1172 1188 1162 1171 0 +18.67(+1.62%)
Sep 15, 2009 1148 1157 1140 1153 0 +4.98(+0.43%)
Sep 14, 2009 1138 1153 1131 1148 0 +4.97(+0.43%)
Sep 11, 2009 1150 1156 1137 1143 0 -0.41(-0.04%)
Sep 10, 2009 1133 1146 1125 1143 0 +14.99(+1.33%)
Sep 09, 2009 1129 1139 1119 1128 0 +6.64(+0.59%)
Sep 08, 2009 1122 1132 1111 1122 0 +13.05(+1.18%)
Sep 04, 2009 1108 1108 1108 0 +13.56(+1.24%)
Sep 03, 2009 1093 1103 1082 1095 0 +16.28(+1.51%)
Sep 02, 2009 1076 1087 1069 1079 0 +0.70(+0.06%)
Sep 01, 2009 1091 1108 1074 1078 0 -13.70(-1.26%)
Aug 31, 2009 1094 1105 1081 1092 0 -12.55(-1.14%)
Aug 28, 2009 1119 1126 1099 1104 0 -5.43(-0.49%)
Aug 27, 2009 1110 1120 1096 1110 0 -1.73(-0.16%)
Aug 26, 2009 1117 1124 1101 1111 0 +2.63(+0.24%)
Aug 25, 2009 1117 1130 1100 1109 0 -6.71(-0.60%)
Aug 24, 2009 1127 1133 1107 1115 0 -6.07(-0.54%)
Aug 21, 2009 1112 1128 1102 1121 0 +11.09(+1.00%)
Aug 20, 2009 1101 1116 1095 1110 0 +11.86(+1.08%)
Aug 19, 2009 1076 1103 1077 1099 0 +6.27(+0.57%)
Aug 18, 2009 1085 1099 1078 1092 0 +6.63(+0.61%)
Aug 17, 2009 1090 1096 1072 1086 0 -28.76(-2.58%)
Aug 14, 2009 1131 1132 1104 1114 0 -15.38(-1.36%)
Aug 13, 2009 1128 1144 1117 1130 0 +0.48(+0.04%)
Aug 12, 2009 1116 1135 1113 1129 0 +9.91(+0.89%)
Aug 11, 2009 1128 1131 1108 1119 0 -14.42(-1.27%)
Aug 10, 2009 1135 1142 1120 1134 0 -7.73(-0.68%)
Aug 07, 2009 1149 1160 1134 1142 0 -1.90(-0.17%)
Aug 06, 2009 1152 1162 1131 1143 0 -14.08(-1.22%)
Aug 05, 2009 1169 1174 1142 1158 0 -10.68(-0.91%)
Aug 04, 2009 1162 1173 1154 1168 0 +3.22(+0.28%)
Aug 03, 2009 1158 1172 1151 1165 0 +24.23(+2.12%)
Jul 31, 2009 1141 1152 1129 1141 0 +4.31(+0.38%)
Jul 30, 2009 1127 1157 1110 1136 0 +18.22(+1.63%)
Jul 29, 2009 1120 1130 1105 1118 0 -7.41(-0.66%)
Jul 28, 2009 1124 1134 1104 1126 0 -1.48(-0.13%)
Jul 27, 2009 1128 1135 1116 1127 0 +7.51(+0.67%)
Jul 25, 2009 1121 1128 1105 1120 0 -1.59(-0.14%)
Jul 24, 2009 1120 1130 1104 1121 0 -0.10(-0.01%)
Jul 23, 2009 1108 1134 1100 1121 0 +31.72(+2.91%)
Jul 22, 2009 1087 1100 1079 1090 0 -5.52(-0.50%)
Jul 21, 2009 1101 1109 1083 1095 0 +51.14(+4.90%)
Jun 26, 2009 1033 1048 1024 1044 0 +10.89(+1.05%)
Jun 25, 2009 1013 1036 1011 1033 0 +21.36(+2.11%)
Jun 24, 2009 1021 1036 1003 1012 0 +13.92(+1.40%)
Jun 23, 2009 1012 1017 989.06 997.76 0 -5.64(-0.56%)
Jun 22, 2009 1017 1026 1000 1003 0 -21.83(-2.13%)
Jun 19, 2009 1032 1037 1015 1025 0 +10.77(+1.06%)
Jun 18, 2009 1010 1027 998.77 1014 0 +7.94(+0.79%)
Jun 17, 2009 1007 1018 989.43 1007 0 -9.66(-0.95%)
Jun 16, 2009 1036 1039 1010 1016 0 -8.03(-0.78%)
Jun 15, 2009 1031 1039 1008 1024 0 -32.01(-3.03%)
Jun 12, 2009 1044 1061 1033 1056 0 +0.15(+0.01%)
Jun 11, 2009 1038 1067 1029 1056 0 +18.49(+1.78%)
Jun 10, 2009 1044 1051 1025 1038 0 +9.16(+0.89%)
Jun 09, 2009 1035 1042 1015 1028 0 +8.28(+0.81%)
Jun 08, 2009 1018 1030 1004 1020 0 -6.46(-0.63%)
Jun 05, 2009 1042 1047 1011 1027 0 +0.86(+0.08%)
Jun 04, 2009 1016 1032 1002 1026 0 +12.23(+1.21%)
Jun 03, 2009 1030 1033 999.03 1014 0 -24.71(-2.38%)
Jun 02, 2009 1039 1049 1025 1038 0 +0.63(+0.06%)
Jun 01, 2009 1025 1048 1019 1038 0 +28.15(+2.79%)
May 29, 2009 1003 1018 989.68 1009 0 +20.03(+2.02%)
May 28, 2009 981.65 997.26 971.36 989.41 0 +13.96(+1.43%)
May 27, 2009 987.97 995.99 968.25 975.46 0 -18.65(-1.88%)
May 26, 2009 970.39 998.81 960.27 994.11 0 +0.52(+0.05%)
May 25, 2009 985.34 1002 978.10 993.59 0 +0.00(+0.00%)
May 22, 2009 985.34 1002 978.10 993.59 0 +8.22(+0.83%)
May 21, 2009 989.20 997.18 971.81 985.37 0 -15.18(-1.52%)
May 20, 2009 1011 1024 996.57 1001 0 +2.04(+0.20%)
May 19, 2009 1000 1017 989.56 998.51 0 +1.35(+0.14%)
May 18, 2009 976.77 999.56 973.83 997.16 0 +36.14(+3.76%)
May 15, 2009 977.43 980.62 952.10 961.02 0 -7.58(-0.78%)
May 14, 2009 954.78 973.36 949.84 968.60 0 -4.38(-0.45%)
May 13, 2009 984.01 991.60 964.25 972.98 0 -37.87(-3.75%)
May 12, 2009 997.86 1017 984.90 1011 0 +23.68(+2.40%)
May 11, 2009 981.63 997.35 968.89 987.17 0 -12.35(-1.24%)
May 08, 2009 993.30 1006 981.88 999.52 0 +21.01(+2.15%)
May 07, 2009 1000 1005 969.37 978.51 0 -8.30(-0.84%)
May 06, 2009 981.94 993.25 967.62 986.80 0 +0.80(+0.08%)
May 05, 2009 984.39 994.90 967.86 986.00 0 -9.29(-0.93%)
May 04, 2009 981.67 996.38 978.68 995.29 0 +41.58(+4.36%)
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.