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, 2012 928.56 934.20 919.97 928.08 0 -3.51(-0.38%)
Apr 27, 2012 929.67 937.28 922.09 931.59 0 +7.63(+0.83%)
Apr 26, 2012 925.65 930.93 918.32 923.96 0 -6.90(-0.74%)
Apr 25, 2012 932.18 937.83 922.97 930.86 0 +8.20(+0.89%)
Apr 24, 2012 915.23 926.58 912.21 922.66 0 +10.18(+1.12%)
Apr 23, 2012 908.86 917.21 901.22 912.48 0 -11.28(-1.22%)
Apr 20, 2012 923.43 932.41 918.01 923.76 0 +7.45(+0.81%)
Apr 19, 2012 914.78 922.77 909.48 916.32 0 +1.26(+0.14%)
Apr 18, 2012 911.52 921.43 905.61 915.05 0 -6.88(-0.75%)
Apr 17, 2012 920.13 930.06 913.59 921.94 0 +5.50(+0.60%)
Apr 16, 2012 922.26 924.94 908.40 916.44 0 -0.97(-0.11%)
Apr 13, 2012 929.08 931.94 915.17 917.41 0 -20.24(-2.16%)
Apr 12, 2012 935.27 948.18 927.93 937.65 0 +4.85(+0.52%)
Apr 11, 2012 938.32 941.68 928.53 932.79 0 +6.25(+0.67%)
Apr 10, 2012 938.31 942.50 921.26 926.55 0 -15.50(-1.65%)
Apr 09, 2012 938.22 947.38 934.77 942.05 0 -3.28(-0.35%)
Apr 05, 2012 935.20 950.48 931.54 945.33 0 +6.57(+0.70%)
Apr 04, 2012 939.82 943.41 931.67 938.76 0 -10.86(-1.14%)
Apr 03, 2012 958.88 962.60 942.61 949.62 0 -6.55(-0.68%)
Apr 02, 2012 932.35 959.66 929.22 956.16 0 +23.39(+2.51%)
Mar 30, 2012 935.87 941.63 926.38 932.77 0 +2.54(+0.27%)
Mar 29, 2012 927.24 933.37 919.50 930.23 0 -5.63(-0.60%)
Mar 28, 2012 947.36 950.98 929.67 935.87 0 -12.53(-1.32%)
Mar 27, 2012 953.18 958.27 946.25 948.40 0 +3.71(+0.39%)
Mar 26, 2012 934.00 947.43 929.38 944.69 0 +16.62(+1.79%)
Mar 23, 2012 929.56 933.52 920.64 928.07 0 -4.57(-0.49%)
Mar 22, 2012 936.96 939.83 926.63 932.64 0 -10.11(-1.07%)
Mar 21, 2012 939.40 947.87 932.95 942.75 0 -2.58(-0.27%)
Mar 20, 2012 944.91 951.13 938.45 945.33 0 -8.90(-0.93%)
Mar 19, 2012 949.82 961.08 943.18 954.23 0 +2.95(+0.31%)
Mar 16, 2012 956.12 964.48 944.58 951.28 0 -3.28(-0.34%)
Mar 15, 2012 950.26 959.13 942.75 954.57 0 +7.13(+0.75%)
Mar 14, 2012 953.17 958.21 941.41 947.44 0 -9.68(-1.01%)
Mar 13, 2012 942.42 958.46 938.21 957.11 0 +18.08(+1.93%)
Mar 12, 2012 938.64 942.95 931.84 939.04 0 -5.33(-0.56%)
Mar 09, 2012 938.86 949.77 932.42 944.37 0 +7.44(+0.79%)
Mar 08, 2012 927.78 940.79 923.70 936.93 0 +14.79(+1.60%)
Mar 07, 2012 924.49 928.18 916.08 922.14 0 -1.74(-0.19%)
Mar 06, 2012 931.26 939.80 914.19 923.88 0 -27.85(-2.93%)
Mar 05, 2012 950.67 956.76 937.19 951.73 0 -6.11(-0.64%)
Mar 02, 2012 961.43 965.13 947.83 957.84 0 +2.22(+0.23%)
Mar 01, 2012 946.26 959.69 943.85 955.62 0 +18.09(+1.93%)
Feb 29, 2012 943.62 952.21 933.31 937.53 0 +0.26(+0.03%)
Feb 28, 2012 930.57 941.65 925.33 937.28 0 +10.75(+1.16%)
Feb 27, 2012 922.38 931.55 917.88 926.53 0 -7.16(-0.77%)
Feb 24, 2012 929.14 937.11 924.85 933.69 0 +6.94(+0.75%)
Feb 23, 2012 929.71 936.05 920.86 926.75 0 -1.75(-0.19%)
Feb 22, 2012 924.73 932.98 918.53 928.50 0 +3.47(+0.37%)
Feb 21, 2012 931.70 934.29 900.23 925.03 0 -7.84(-0.84%)
Feb 17, 2012 932.88 932.88 932.88 0 +8.38(+0.91%)
Feb 16, 2012 912.69 926.83 910.19 924.50 0 +10.19(+1.11%)
Feb 15, 2012 916.88 921.35 909.87 914.30 0 +1.67(+0.18%)
Feb 14, 2012 912.11 917.39 905.56 912.64 0 -1.75(-0.19%)
Feb 13, 2012 915.55 920.25 909.80 914.39 0 +8.80(+0.97%)
Feb 10, 2012 903.97 911.69 897.69 905.58 0 -6.98(-0.76%)
Feb 09, 2012 909.51 918.52 902.11 912.56 0 +0.84(+0.09%)
Feb 08, 2012 908.29 915.15 903.07 911.73 0 -1.04(-0.11%)
Feb 07, 2012 901.76 917.11 897.64 912.77 0 +9.81(+1.09%)
Feb 06, 2012 899.45 908.13 886.25 902.96 0 -0.91(-0.10%)
Feb 03, 2012 903.03 911.64 894.77 903.88 0 +6.57(+0.73%)
Feb 02, 2012 896.86 903.37 889.78 897.31 0 +1.27(+0.14%)
Feb 01, 2012 888.16 898.62 884.05 896.04 0 +18.51(+2.11%)
Jan 31, 2012 875.08 884.00 864.10 877.53 0 +16.20(+1.88%)
Jan 30, 2012 856.83 863.96 851.64 861.34 0 -0.15(-0.02%)
Jan 27, 2012 854.94 866.48 850.76 861.49 0 +1.84(+0.21%)
Jan 26, 2012 862.48 867.69 855.27 859.65 0 +0.37(+0.04%)
Jan 25, 2012 848.81 860.62 839.46 859.28 0 +12.16(+1.44%)
Jan 24, 2012 845.61 852.32 840.67 847.12 0 -0.93(-0.11%)
Jan 23, 2012 846.97 854.78 842.95 848.05 0 +1.94(+0.23%)
Jan 20, 2012 843.30 850.02 836.40 846.11 0 +3.18(+0.38%)
Jan 19, 2012 843.65 848.87 836.65 842.93 0 +3.83(+0.46%)
Jan 18, 2012 827.11 841.60 823.36 839.10 0 +10.97(+1.32%)
Jan 17, 2012 832.71 836.90 823.66 828.13 0 +1.55(+0.19%)
Jan 13, 2012 826.59 826.59 826.59 0 -8.68(-1.04%)
Jan 12, 2012 834.95 840.74 829.33 835.27 0 +6.45(+0.78%)
Jan 11, 2012 822.50 831.12 816.47 828.81 0 -1.34(-0.16%)
Jan 10, 2012 836.44 840.24 825.81 830.15 0 +8.08(+0.98%)
Jan 09, 2012 817.77 825.30 813.18 822.07 0 +9.84(+1.21%)
Jan 06, 2012 818.07 821.85 808.12 812.23 0 -6.47(-0.79%)
Jan 05, 2012 818.18 821.91 809.51 818.70 0 +1.85(+0.23%)
Jan 04, 2012 809.50 822.55 806.00 816.85 0 +14.70(+1.83%)
Dec 30, 2011 800.89 806.57 797.54 802.15 0 +1.53(+0.19%)
Dec 29, 2011 794.65 804.77 790.99 800.62 0 +7.74(+0.98%)
Dec 28, 2011 806.30 808.57 788.87 792.88 0 -12.45(-1.55%)
Dec 27, 2011 808.70 813.45 802.12 805.33 0 -8.85(-1.09%)
Dec 23, 2011 814.18 814.18 814.18 0 +19.80(+2.49%)
Dec 21, 2011 791.18 796.78 783.08 794.37 0 -3.25(-0.41%)
Dec 20, 2011 792.85 803.98 789.88 797.62 0 +21.62(+2.79%)
Dec 19, 2011 794.47 799.47 773.92 776.01 0 -20.66(-2.59%)
Dec 16, 2011 803.32 806.84 791.53 796.67 0 -0.16(-0.02%)
Dec 15, 2011 795.82 805.08 789.47 796.84 0 +13.34(+1.70%)
Dec 14, 2011 784.94 792.70 777.62 783.50 0 -1.57(-0.20%)
Dec 13, 2011 794.68 800.05 780.54 785.07 0 -8.04(-1.01%)
Dec 12, 2011 793.29 798.64 782.79 793.11 0 -9.80(-1.22%)
Dec 09, 2011 791.78 806.20 789.44 802.91 0 +13.54(+1.72%)
Dec 08, 2011 802.51 805.82 786.67 789.37 0 -22.82(-2.81%)
Dec 07, 2011 803.54 815.64 799.62 812.19 0 +35.68(+4.59%)
Dec 06, 2011 772.98 781.60 765.76 776.51 0 +1.71(+0.22%)
Dec 05, 2011 776.01 782.78 764.12 774.80 0 +10.72(+1.40%)
Dec 02, 2011 775.41 780.23 760.59 764.08 0 -5.99(-0.78%)
Dec 01, 2011 769.90 779.56 764.78 770.07 0 -10.00(-1.28%)
Nov 30, 2011 778.38 787.76 767.00 780.06 0 +25.19(+3.34%)
Nov 29, 2011 756.59 763.08 748.84 754.88 0 -0.72(-0.10%)
Nov 28, 2011 755.83 761.89 746.07 755.60 0 +29.68(+4.09%)
Nov 25, 2011 730.40 740.32 724.43 725.92 0 +3.23(+0.45%)
Nov 23, 2011 722.69 722.69 722.69 0 -20.43(-2.75%)
Nov 22, 2011 749.08 754.27 738.64 743.12 0 -6.63(-0.88%)
Nov 21, 2011 751.60 759.55 738.33 749.75 0 -11.89(-1.56%)
Nov 18, 2011 767.37 769.74 757.05 761.64 0 -1.11(-0.15%)
Nov 17, 2011 773.90 780.51 758.48 762.75 0 -6.37(-0.83%)
Nov 16, 2011 769.75 782.50 763.46 769.13 0 -11.30(-1.45%)
Nov 15, 2011 775.09 786.86 767.94 780.43 0 +1.15(+0.15%)
Nov 14, 2011 784.04 790.67 773.27 779.28 0 -13.92(-1.76%)
Nov 11, 2011 785.50 798.62 782.25 793.20 0 +16.97(+2.19%)
Nov 10, 2011 783.33 785.20 769.28 776.23 0 +5.91(+0.77%)
Nov 09, 2011 779.91 784.55 765.30 770.33 0 -30.24(-3.78%)
Nov 08, 2011 795.48 803.92 786.98 800.57 0 +9.26(+1.17%)
Nov 07, 2011 783.90 794.74 777.54 791.30 0 +10.54(+1.35%)
Nov 04, 2011 778.19 784.57 764.23 780.76 0 -7.19(-0.91%)
Nov 03, 2011 789.87 798.16 778.29 787.95 0 +7.07(+0.90%)
Nov 02, 2011 773.92 787.20 769.21 780.88 0 +17.33(+2.27%)
Nov 01, 2011 762.92 776.56 748.11 763.56 0 -24.72(-3.14%)
Oct 31, 2011 795.00 804.06 780.90 788.28 0 -17.32(-2.15%)
Oct 28, 2011 793.72 810.40 790.38 805.60 0 +2.72(+0.34%)
Oct 27, 2011 797.20 809.30 788.50 802.88 0 +32.89(+4.27%)
Oct 26, 2011 767.35 775.32 755.80 769.99 0 +15.56(+2.06%)
Oct 25, 2011 761.99 764.11 747.54 754.43 0 -13.71(-1.78%)
Oct 24, 2011 753.75 772.66 751.51 768.13 0 +22.26(+2.98%)
Oct 21, 2011 740.94 751.61 737.76 745.88 0 +13.23(+1.81%)
Oct 20, 2011 738.62 743.70 723.75 732.65 0 -9.75(-1.31%)
Oct 19, 2011 740.09 750.42 736.44 742.40 0 +11.59(+1.59%)
Oct 18, 2011 719.42 735.15 708.10 730.81 0 +12.59(+1.75%)
Oct 17, 2011 729.23 731.68 715.24 718.22 0 -18.15(-2.47%)
Oct 14, 2011 736.88 741.66 728.13 736.38 0 +10.37(+1.43%)
Oct 13, 2011 721.36 728.97 710.83 726.00 0 -3.39(-0.46%)
Oct 12, 2011 727.26 737.74 723.26 729.39 0 +14.07(+1.97%)
Oct 11, 2011 713.79 723.98 708.83 715.32 0 -6.23(-0.86%)
Oct 10, 2011 713.65 723.50 710.77 721.55 0 +26.65(+3.84%)
Oct 07, 2011 710.62 715.61 690.32 694.90 0 -10.97(-1.55%)
Oct 06, 2011 700.07 707.36 696.64 705.87 0 +23.13(+3.39%)
Oct 05, 2011 672.20 684.23 665.98 682.74 0 +10.16(+1.51%)
Oct 04, 2011 663.86 676.00 646.35 672.59 0 +2.40(+0.36%)
Oct 03, 2011 683.53 693.21 667.85 670.19 0 -16.79(-2.44%)
Sep 30, 2011 697.81 705.28 684.14 686.98 0 -24.16(-3.40%)
Sep 29, 2011 714.67 720.85 701.79 711.14 0 +8.62(+1.23%)
Sep 28, 2011 720.27 726.76 700.32 702.52 0 -14.41(-2.01%)
Sep 27, 2011 717.37 727.80 710.15 716.93 0 +16.73(+2.39%)
Sep 26, 2011 693.87 701.65 680.58 700.20 0 +10.61(+1.54%)
Sep 23, 2011 679.01 694.39 675.48 689.60 0 +7.23(+1.06%)
Sep 22, 2011 698.65 707.66 675.28 682.37 0 -46.30(-6.35%)
Sep 21, 2011 748.10 751.28 728.04 728.67 0 -21.40(-2.85%)
Sep 20, 2011 745.55 757.60 738.49 750.08 0 +2.19(+0.29%)
Sep 19, 2011 747.11 752.71 738.41 747.88 0 -15.98(-2.09%)
Sep 16, 2011 764.30 771.38 757.75 763.86 0 +2.91(+0.38%)
Sep 15, 2011 762.89 768.23 754.92 760.95 0 +7.86(+1.04%)
Sep 14, 2011 754.29 760.98 738.23 753.09 0 +2.75(+0.37%)
Sep 13, 2011 750.18 754.60 741.41 750.35 0 +0.36(+0.05%)
Sep 12, 2011 750.05 757.53 737.11 749.98 0 -13.48(-1.77%)
Sep 09, 2011 777.20 780.20 758.96 763.47 0 -28.40(-3.59%)
Sep 08, 2011 797.85 805.25 789.14 791.87 0 -12.04(-1.50%)
Sep 07, 2011 800.26 806.62 793.04 803.91 0 +13.56(+1.72%)
Sep 06, 2011 780.59 792.85 776.02 790.35 0 -15.02(-1.87%)
Sep 02, 2011 805.37 805.37 805.37 0 -49.94(-5.84%)
Sep 01, 2011 859.80 868.00 851.82 855.31 0 -7.20(-0.84%)
Aug 31, 2011 856.11 866.20 849.06 862.51 0 +17.26(+2.04%)
Aug 30, 2011 840.77 850.83 835.08 845.25 0 -1.77(-0.21%)
Aug 29, 2011 837.84 847.96 833.07 847.02 0 +25.96(+3.16%)
Aug 26, 2011 811.98 828.12 802.37 821.07 0 +4.39(+0.54%)
Aug 25, 2011 826.60 829.88 806.05 816.68 0 -5.89(-0.72%)
Aug 24, 2011 817.83 827.87 811.03 822.58 0 +4.19(+0.51%)
Aug 23, 2011 807.07 819.54 800.20 818.39 0 +14.00(+1.74%)
Aug 22, 2011 816.27 821.80 798.64 804.39 0 +11.25(+1.42%)
Aug 19, 2011 783.94 808.64 779.84 793.14 0 -1.21(-0.15%)
Aug 18, 2011 801.77 810.31 785.87 794.35 0 -39.39(-4.72%)
Aug 17, 2011 831.11 840.14 823.66 833.75 0 +10.82(+1.31%)
Aug 16, 2011 820.85 829.38 812.03 822.93 0 -7.17(-0.86%)
Aug 15, 2011 817.64 831.70 815.84 830.10 0 +18.73(+2.31%)
Aug 12, 2011 815.12 822.04 803.13 811.37 0 +5.06(+0.63%)
Aug 11, 2011 782.99 814.41 777.46 806.31 0 +30.12(+3.88%)
Aug 10, 2011 782.43 798.51 766.84 776.19 0 -25.95(-3.23%)
Aug 09, 2011 810.18 804.04 756.69 802.14 0 +36.80(+4.81%)
Aug 08, 2011 810.20 818.15 757.94 765.34 0 -79.46(-9.41%)
Aug 05, 2011 862.63 868.46 823.12 844.80 0 -9.82(-1.15%)
Aug 04, 2011 886.85 891.17 849.88 854.62 0 -57.18(-6.27%)
Aug 03, 2011 922.96 923.88 900.38 911.80 0 -8.64(-0.94%)
Aug 02, 2011 935.96 942.43 918.03 920.44 0 -19.67(-2.09%)
Aug 01, 2011 949.87 952.07 930.94 940.11 0 -0.91(-0.10%)
Jul 29, 2011 938.98 949.00 930.52 941.02 0 -14.50(-1.52%)
Jul 28, 2011 958.76 963.83 950.12 955.52 0 -3.85(-0.40%)
Jul 27, 2011 975.96 977.75 956.64 959.37 0 -24.16(-2.46%)
Jul 26, 2011 989.63 992.54 978.04 983.52 0 -2.75(-0.28%)
Jul 25, 2011 983.97 991.88 979.49 986.27 0 -1.06(-0.11%)
Jul 22, 2011 991.14 991.92 984.62 987.34 0 -3.02(-0.31%)
Jul 21, 2011 988.98 995.40 984.75 990.36 0 +10.41(+1.06%)
Jul 20, 2011 980.59 988.84 970.62 979.95 0 -1.39(-0.14%)
Jul 19, 2011 982.59 988.22 974.11 981.35 0 +0.67(+0.07%)
Jul 18, 2011 987.76 991.78 974.86 980.68 0 -12.83(-1.29%)
Jul 15, 2011 990.98 995.82 985.16 993.51 0 +5.83(+0.59%)
Jul 14, 2011 995.57 999.08 984.18 987.68 0 -5.34(-0.54%)
Jul 13, 2011 989.15 999.51 983.90 993.02 0 +9.14(+0.93%)
Jul 12, 2011 980.84 992.32 977.53 983.88 0 -4.11(-0.42%)
Jul 11, 2011 991.64 997.48 983.18 988.00 0 -18.26(-1.82%)
Jul 08, 2011 1006 1010 997.32 1006 0 +123.48(+13.99%)
Jul 07, 2011 883.68 889.57 876.21 882.78 0 -131.67(-12.98%)
Jul 06, 2011 1018 1021 1009 1014 0 -199.11(-16.41%)
Jul 05, 2011 1216 1226 1206 1214 0 -3.32(-0.27%)
Jul 01, 2011 1217 1217 1217 0 +6.66(+0.55%)
Jun 30, 2011 1208 1216 1197 1210 0 +40.63(+3.47%)
Jun 29, 2011 1166 1174 1157 1170 0 +6.93(+0.60%)
Jun 28, 2011 1153 1165 1148 1163 0 +12.04(+1.05%)
Jun 27, 2011 1145 1157 1142 1151 0 +7.11(+0.62%)
Jun 24, 2011 1144 1153 1136 1144 0 +2.22(+0.19%)
Jun 23, 2011 1128 1143 1122 1141 0 +0.08(+0.01%)
Jun 22, 2011 1150 1156 1138 1141 0 -13.50(-1.17%)
Jun 21, 2011 1140 1157 1135 1155 0 +18.96(+1.67%)
Jun 20, 2011 1137 1140 1133 1136 0 -1.96(-0.17%)
Jun 17, 2011 1128 1145 1122 1138 0 +16.51(+1.47%)
Jun 16, 2011 1119 1128 1112 1121 0 +0.26(+0.02%)
Jun 15, 2011 1132 1135 1115 1121 0 -21.76(-1.90%)
Jun 14, 2011 1146 1152 1138 1143 0 +4.64(+0.41%)
Jun 13, 2011 1139 1146 1130 1138 0 +0.32(+0.03%)
Jun 10, 2011 1147 1151 1133 1138 0 -17.70(-1.53%)
Jun 09, 2011 1154 1164 1149 1155 0 +0.26(+0.02%)
Jun 08, 2011 1168 1172 1152 1155 0 -10.90(-0.93%)
Jun 07, 2011 1168 1175 1161 1166 0 +3.18(+0.27%)
Jun 06, 2011 1177 1180 1159 1163 0 -18.68(-1.58%)
Jun 03, 2011 1167 1187 1163 1182 0 +22.22(+1.92%)
May 24, 2011 1162 1167 1154 1159 0 -0.25(-0.02%)
May 23, 2011 1158 1168 1152 1160 0 -15.37(-1.31%)
May 20, 2011 1179 1187 1168 1175 0 -0.88(-0.07%)
May 19, 2011 1177 1186 1166 1176 0 +3.67(+0.31%)
May 18, 2011 1159 1179 1150 1172 0 +5.05(+0.43%)
May 17, 2011 1158 1172 1154 1167 0 +1.94(+0.17%)
May 16, 2011 1162 1178 1156 1165 0 -2.53(-0.22%)
May 13, 2011 1184 1188 1158 1168 0 -18.86(-1.59%)
May 12, 2011 1176 1189 1168 1187 0 +7.89(+0.67%)
May 11, 2011 1190 1192 1171 1179 0 -20.92(-1.74%)
May 10, 2011 1197 1208 1187 1200 0 +7.08(+0.59%)
May 09, 2011 1187 1202 1179 1193 0 +1.49(+0.13%)
May 06, 2011 1199 1224 1182 1191 0 +28.75(+2.47%)
May 05, 2011 1164 1179 1152 1162 0 -3.89(-0.33%)
May 04, 2011 1178 1186 1161 1166 0 -9.41(-0.80%)
May 03, 2011 1174 1184 1167 1176 0 -3.06(-0.26%)
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.