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 30, 2015 1466 1470 1435 1451 0 -17.65(-1.20%)
Apr 29, 2015 1466 1475 1451 1469 0 -0.63(-0.04%)
Apr 28, 2015 1451 1472 1446 1470 0 +11.93(+0.82%)
Apr 27, 2015 1484 1486 1451 1458 0 -21.24(-1.44%)
Apr 24, 2015 1462 1490 1457 1479 0 +16.14(+1.10%)
Apr 23, 2015 1456 1471 1452 1463 0 +7.05(+0.48%)
Apr 22, 2015 1455 1464 1443 1456 0 +5.84(+0.40%)
Apr 21, 2015 1465 1477 1445 1450 0 -13.30(-0.91%)
Apr 20, 2015 1449 1476 1447 1463 0 +19.68(+1.36%)
Apr 17, 2015 1440 1456 1434 1444 0 -4.00(-0.28%)
Apr 16, 2015 1452 1456 1432 1448 0 -7.65(-0.53%)
Apr 15, 2015 1456 1474 1449 1455 0 +2.20(+0.15%)
Apr 14, 2015 1449 1460 1445 1453 0 +7.52(+0.52%)
Apr 13, 2015 1459 1464 1444 1446 0 -15.03(-1.03%)
Apr 10, 2015 1453 1468 1446 1461 0 +11.32(+0.78%)
Apr 09, 2015 1457 1460 1439 1449 0 -9.72(-0.67%)
Apr 08, 2015 1464 1469 1450 1459 0 -5.39(-0.37%)
Apr 07, 2015 1481 1485 1462 1464 0 -17.62(-1.19%)
Apr 06, 2015 1467 1493 1465 1482 0 +18.30(+1.25%)
Apr 02, 2015 1464 1464 1464 1464 0 +4.51(+0.31%)
Apr 01, 2015 1452 1465 1434 1459 0 -2.48(-0.17%)
Mar 31, 2015 1457 1473 1448 1462 0 +1.81(+0.12%)
Mar 30, 2015 1442 1467 1437 1460 0 +21.73(+1.51%)
Mar 27, 2015 1432 1450 1425 1438 0 +8.65(+0.61%)
Mar 26, 2015 1443 1453 1424 1429 0 -15.35(-1.06%)
Mar 25, 2015 1461 1471 1443 1445 0 -13.31(-0.91%)
Mar 24, 2015 1473 1483 1453 1458 0 -18.07(-1.22%)
Mar 23, 2015 1475 1488 1470 1476 0 +1.72(+0.12%)
Mar 20, 2015 1468 1484 1458 1474 0 +13.79(+0.94%)
Mar 19, 2015 1472 1488 1455 1461 0 -17.45(-1.18%)
Mar 18, 2015 1440 1488 1433 1478 0 +37.02(+2.57%)
Mar 17, 2015 1439 1453 1432 1441 0 -2.07(-0.14%)
Mar 16, 2015 1425 1459 1424 1443 0 +24.61(+1.73%)
Mar 13, 2015 1431 1432 1401 1419 0 -15.24(-1.06%)
Mar 12, 2015 1411 1442 1409 1434 0 +30.51(+2.17%)
Mar 11, 2015 1416 1421 1398 1403 0 -11.10(-0.78%)
Mar 10, 2015 1413 1432 1407 1414 0 -1.97(-0.14%)
Mar 09, 2015 1415 1426 1407 1416 0 +2.72(+0.19%)
Mar 06, 2015 1442 1444 1407 1414 0 -46.55(-3.19%)
Mar 05, 2015 1458 1470 1450 1460 0 +10.44(+0.72%)
Mar 04, 2015 1450 1462 1443 1450 0 -11.82(-0.81%)
Mar 03, 2015 1461 1464 1458 1462 0 +10.30(+0.71%)
Mar 02, 2015 1476 1480 1440 1451 0 -27.71(-1.87%)
Feb 27, 2015 1480 1487 1469 1479 0 -1.73(-0.12%)
Feb 26, 2015 1488 1492 1474 1481 0 -14.84(-0.99%)
Feb 25, 2015 1521 1527 1492 1496 0 -25.14(-1.65%)
Feb 24, 2015 1507 1533 1502 1521 0 +13.50(+0.90%)
Feb 23, 2015 1496 1509 1490 1507 0 +12.15(+0.81%)
Feb 20, 2015 1494 1502 1474 1495 0 +4.95(+0.33%)
Feb 19, 2015 1503 1509 1480 1490 0 -14.05(-0.93%)
Feb 18, 2015 1468 1508 1465 1504 0 +36.24(+2.47%)
Feb 17, 2015 1467 1483 1452 1468 0 -1.58(-0.11%)
Feb 13, 2015 1470 1470 1470 1470 0 -31.33(-2.09%)
Feb 12, 2015 1505 1514 1488 1501 0 -0.88(-0.06%)
Feb 11, 2015 1528 1530 1496 1502 0 -38.34(-2.49%)
Feb 10, 2015 1509 1544 1503 1540 0 +30.98(+2.05%)
Feb 09, 2015 1523 1533 1501 1509 0 -15.68(-1.03%)
Feb 06, 2015 1585 1587 1515 1525 0 -68.30(-4.29%)
Feb 05, 2015 1585 1600 1572 1593 0 +16.18(+1.03%)
Feb 04, 2015 1595 1602 1572 1577 0 -23.64(-1.48%)
Feb 03, 2015 1586 1605 1578 1601 0 +11.33(+0.71%)
Feb 02, 2015 1586 1599 1564 1589 0 +3.80(+0.24%)
Jan 30, 2015 1616 1624 1584 1585 0 -37.27(-2.30%)
Jan 29, 2015 1601 1627 1591 1623 0 +21.38(+1.34%)
Jan 28, 2015 1614 1635 1597 1601 0 -13.60(-0.84%)
Jan 27, 2015 1607 1625 1604 1615 0 +2.85(+0.18%)
Jan 26, 2015 1609 1615 1592 1612 0 +0.08(+0.00%)
Jan 23, 2015 1609 1622 1604 1612 0 +6.92(+0.43%)
Jan 22, 2015 1609 1612 1593 1605 0 -8.97(-0.56%)
Jan 21, 2015 1593 1617 1581 1614 0 +16.46(+1.03%)
Jan 20, 2015 1601 1607 1580 1598 0 +1.50(+0.09%)
Jan 16, 2015 1579 1598 1574 1596 0 +17.67(+1.12%)
Jan 15, 2015 1578 1583 1573 1578 0 +11.22(+0.72%)
Jan 14, 2015 1541 1569 1535 1567 0 +18.73(+1.21%)
Jan 13, 2015 1548 1548 1548 1548 0 +9.21(+0.60%)
Jan 12, 2015 1547 1551 1527 1539 0 -3.52(-0.23%)
Jan 09, 2015 1559 1562 1533 1543 0 -11.56(-0.74%)
Jan 08, 2015 1545 1564 1541 1554 0 +14.74(+0.96%)
Jan 07, 2015 1528 1547 1517 1540 0 +18.32(+1.20%)
Jan 06, 2015 1529 1555 1517 1521 0 -4.95(-0.32%)
Jan 05, 2015 1542 1550 1517 1526 0 -19.63(-1.27%)
Jan 02, 2015 1541 1552 1528 1546 0 +9.05(+0.59%)
Dec 31, 2014 1537 1537 1537 1537 0 -32.50(-2.07%)
Dec 30, 2014 1599 1600 1565 1569 0 -33.07(-2.06%)
Dec 29, 2014 1582 1612 1581 1602 0 +17.99(+1.14%)
Dec 26, 2014 1569 1593 1566 1584 0 +19.16(+1.22%)
Dec 24, 2014 1565 1565 1565 1565 0 +29.77(+1.94%)
Dec 23, 2014 1535 1544 1525 1535 0 +5.71(+0.37%)
Dec 22, 2014 1528 1536 1514 1530 0 +1.44(+0.09%)
Dec 19, 2014 1533 1544 1518 1528 0 -0.88(-0.06%)
Dec 18, 2014 1507 1530 1498 1529 0 +28.34(+1.89%)
Dec 17, 2014 1470 1505 1466 1501 0 +33.26(+2.27%)
Dec 16, 2014 1468 1492 1468 1468 0 +0.85(+0.06%)
Dec 15, 2014 1485 1489 1457 1467 0 -10.53(-0.71%)
Dec 12, 2014 1490 1504 1475 1477 0 -20.85(-1.39%)
Dec 11, 2014 1485 1510 1483 1498 0 +13.53(+0.91%)
Dec 10, 2014 1504 1515 1481 1485 0 -19.15(-1.27%)
Dec 09, 2014 1489 1508 1485 1504 0 +9.26(+0.62%)
Dec 08, 2014 1482 1503 1475 1494 0 +11.35(+0.77%)
Dec 05, 2014 1477 1491 1469 1483 0 -8.74(-0.59%)
Dec 04, 2014 1493 1505 1482 1492 0 -0.62(-0.04%)
Dec 03, 2014 1495 1501 1480 1492 0 -2.89(-0.19%)
Dec 02, 2014 1480 1500 1474 1495 0 +12.25(+0.83%)
Dec 01, 2014 1474 1498 1465 1483 0 +1.30(+0.09%)
Nov 28, 2014 1470 1490 1465 1482 0 +15.07(+1.03%)
Nov 26, 2014 1467 1467 1467 1467 0 +10.89(+0.75%)
Nov 25, 2014 1460 1463 1444 1456 0 -0.89(-0.06%)
Nov 24, 2014 1470 1475 1454 1457 0 -15.12(-1.03%)
Nov 21, 2014 1478 1481 1458 1472 0 +6.24(+0.43%)
Nov 20, 2014 1464 1473 1458 1466 0 -2.21(-0.15%)
Nov 19, 2014 1465 1474 1456 1468 0 -2.96(-0.20%)
Nov 18, 2014 1468 1479 1460 1471 0 +5.73(+0.39%)
Nov 17, 2014 1445 1468 1441 1465 0 +19.16(+1.33%)
Nov 14, 2014 1446 1455 1439 1446 0 -3.56(-0.25%)
Nov 13, 2014 1467 1474 1445 1449 0 -15.02(-1.03%)
Nov 12, 2014 1482 1487 1456 1464 0 -34.00(-2.27%)
Nov 11, 2014 1501 1508 1491 1498 0 -3.13(-0.21%)
Nov 10, 2014 1495 1505 1485 1502 0 +5.52(+0.37%)
Nov 07, 2014 1480 1499 1475 1496 0 +16.63(+1.12%)
Nov 06, 2014 1501 1505 1467 1479 0 -25.25(-1.68%)
Nov 05, 2014 1483 1509 1475 1505 0 +27.80(+1.88%)
Nov 04, 2014 1486 1496 1470 1477 0 -9.54(-0.64%)
Nov 03, 2014 1479 1495 1473 1486 0 +9.18(+0.62%)
Oct 31, 2014 1483 1487 1464 1477 0 +2.34(+0.16%)
Oct 30, 2014 1444 1478 1438 1475 0 +30.43(+2.11%)
Oct 28, 2014 1432 1446 1423 1444 0 +14.45(+1.01%)
Oct 27, 2014 1434 1439 1423 1430 0 -5.42(-0.38%)
Oct 24, 2014 1422 1441 1418 1435 0 +16.78(+1.18%)
Oct 23, 2014 1421 1430 1411 1419 0 +10.91(+0.78%)
Oct 21, 2014 1406 1413 1394 1408 0 +5.27(+0.38%)
Oct 20, 2014 1378 1404 1377 1402 0 +23.56(+1.71%)
Oct 17, 2014 1382 1390 1362 1379 0 +6.51(+0.47%)
Oct 16, 2014 1362 1383 1347 1372 0 -4.71(-0.34%)
Oct 15, 2014 1388 1401 1347 1377 0 -15.03(-1.08%)
Oct 14, 2014 1378 1412 1367 1392 0 +20.37(+1.48%)
Oct 13, 2014 1371 1383 1370 1372 0 -1.74(-0.13%)
Oct 10, 2014 1368 1387 1363 1374 0 +11.91(+0.87%)
Oct 09, 2014 1388 1398 1360 1362 0 -26.59(-1.92%)
Oct 08, 2014 1359 1391 1357 1388 0 +30.31(+2.23%)
Oct 07, 2014 1356 1373 1351 1358 0 -2.56(-0.19%)
Oct 06, 2014 1364 1369 1353 1360 0 +0.21(+0.02%)
Oct 03, 2014 1354 1363 1341 1360 0 +9.03(+0.67%)
Oct 02, 2014 1349 1362 1344 1351 0 +0.32(+0.02%)
Oct 01, 2014 1346 1367 1343 1351 0 +7.24(+0.54%)
Sep 30, 2014 1348 1360 1338 1344 0 -0.38(-0.03%)
Sep 29, 2014 1332 1347 1326 1344 0 +11.00(+0.83%)
Sep 26, 2014 1331 1338 1319 1333 0 +1.56(+0.12%)
Sep 25, 2014 1340 1348 1330 1331 0 -30.93(-2.27%)
Sep 19, 2014 1356 1368 1350 1362 0 +10.54(+0.78%)
Sep 18, 2014 1360 1366 1346 1352 0 -7.98(-0.59%)
Sep 17, 2014 1366 1371 1353 1360 0 -2.42(-0.18%)
Sep 16, 2014 1345 1368 1341 1362 0 +15.10(+1.12%)
Sep 15, 2014 1346 1356 1341 1347 0 +4.07(+0.30%)
Sep 12, 2014 1363 1364 1338 1343 0 -25.34(-1.85%)
Sep 11, 2014 1357 1372 1353 1368 0 +10.75(+0.79%)
Sep 10, 2014 1362 1366 1350 1358 0 -4.60(-0.34%)
Sep 09, 2014 1373 1376 1360 1362 0 -14.98(-1.09%)
Sep 08, 2014 1386 1389 1370 1377 0 -25.18(-1.80%)
Sep 05, 2014 1386 1405 1384 1402 0 +17.46(+1.26%)
Sep 04, 2014 1384 1389 1374 1385 0 +0.93(+0.07%)
Sep 03, 2014 1377 1391 1374 1384 0 +8.16(+0.59%)
Sep 02, 2014 1386 1395 1365 1376 0 -11.42(-0.82%)
Aug 29, 2014 1387 1387 1387 0 +9.14(+0.66%)
Aug 28, 2014 1364 1380 1361 1378 0 +10.56(+0.77%)
Aug 27, 2014 1357 1369 1355 1368 0 +13.14(+0.97%)
Aug 26, 2014 1371 1377 1353 1354 0 -15.59(-1.14%)
Aug 25, 2014 1364 1375 1360 1370 0 +10.16(+0.75%)
Aug 22, 2014 1361 1370 1351 1360 0 -2.97(-0.22%)
Aug 21, 2014 1361 1371 1356 1363 0 +3.38(+0.25%)
Aug 20, 2014 1357 1363 1350 1359 0 +2.93(+0.22%)
Aug 19, 2014 1343 1358 1339 1357 0 +16.36(+1.22%)
Aug 18, 2014 1346 1352 1336 1340 0 -1.75(-0.13%)
Aug 15, 2014 1340 1352 1333 1342 0 +5.01(+0.37%)
Aug 14, 2014 1327 1340 1325 1337 0 +11.84(+0.89%)
Aug 13, 2014 1322 1332 1317 1325 0 +1.40(+0.11%)
Aug 12, 2014 1323 1331 1318 1324 0 -1.40(-0.11%)
Aug 11, 2014 1329 1337 1321 1325 0 -3.92(-0.29%)
Aug 08, 2014 1306 1329 1305 1329 0 +26.43(+2.03%)
Aug 07, 2014 1296 1312 1292 1303 0 +12.83(+0.99%)
Aug 06, 2014 1298 1303 1282 1290 0 -13.49(-1.04%)
Aug 05, 2014 1316 1325 1297 1303 0 -17.30(-1.31%)
Aug 04, 2014 1330 1331 1295 1321 0 -8.96(-0.67%)
Aug 01, 2014 1323 1344 1318 1330 0 +6.08(+0.46%)
Jul 31, 2014 1336 1349 1320 1323 0 -52.48(-3.81%)
Jul 23, 2014 1379 1382 1372 1376 0 -2.29(-0.17%)
Jul 22, 2014 1382 1387 1374 1378 0 -1.01(-0.07%)
Jul 21, 2014 1378 1384 1369 1379 0 +0.34(+0.02%)
Jul 18, 2014 1370 1382 1361 1379 0 +13.39(+0.98%)
Jul 17, 2014 1379 1386 1365 1365 0 -16.55(-1.20%)
Jul 16, 2014 1382 1385 1369 1382 0 +3.72(+0.27%)
Jul 15, 2014 1373 1384 1370 1378 0 +4.33(+0.32%)
Jul 14, 2014 1395 1398 1372 1374 0 -18.10(-1.30%)
Jul 11, 2014 1401 1406 1389 1392 0 -10.80(-0.77%)
Jul 10, 2014 1389 1407 1387 1403 0 +9.30(+0.67%)
Jul 09, 2014 1397 1401 1385 1394 0 -2.44(-0.17%)
Jul 08, 2014 1389 1403 1386 1396 0 +5.63(+0.40%)
Jul 07, 2014 1381 1398 1379 1390 0 +9.08(+0.66%)
Jul 03, 2014 1381 1381 1381 0 -15.94(-1.14%)
Jul 02, 2014 1423 1425 1390 1397 0 -29.12(-2.04%)
Jul 01, 2014 1440 1443 1423 1426 0 -15.83(-1.10%)
Jun 30, 2014 1433 1447 1426 1442 0 +10.65(+0.74%)
Jun 27, 2014 1422 1436 1418 1432 0 +6.80(+0.48%)
Jun 26, 2014 1420 1428 1413 1425 0 +2.87(+0.20%)
Jun 25, 2014 1412 1426 1409 1422 0 +6.81(+0.48%)
Jun 24, 2014 1410 1422 1407 1415 0 +5.04(+0.36%)
Jun 23, 2014 1421 1429 1403 1410 0 -6.53(-0.46%)
Jun 20, 2014 1426 1430 1413 1417 0 -7.48(-0.53%)
Jun 19, 2014 1412 1428 1410 1424 0 +13.13(+0.93%)
Jun 18, 2014 1383 1413 1382 1411 0 +27.40(+1.98%)
Jun 17, 2014 1382 1390 1375 1384 0 +0.53(+0.04%)
Jun 16, 2014 1371 1394 1369 1383 0 +13.12(+0.96%)
Jun 13, 2014 1360 1373 1352 1370 0 +9.15(+0.67%)
Jun 12, 2014 1355 1365 1340 1361 0 -0.34(-0.02%)
Jun 11, 2014 1373 1381 1357 1361 0 -18.76(-1.36%)
Jun 10, 2014 1382 1388 1375 1380 0 -14.32(-1.03%)
Jun 06, 2014 1400 1407 1391 1394 0 -4.66(-0.33%)
Jun 05, 2014 1384 1401 1382 1399 0 +13.11(+0.95%)
Jun 04, 2014 1382 1388 1375 1386 0 -0.15(-0.01%)
Jun 03, 2014 1381 1391 1376 1386 0 +2.96(+0.21%)
Jun 02, 2014 1383 1389 1375 1383 0 -1.76(-0.13%)
May 30, 2014 1372 1386 1369 1385 0 +13.12(+0.96%)
May 29, 2014 1372 1379 1362 1372 0 +1.56(+0.11%)
May 28, 2014 1357 1373 1354 1370 0 +11.06(+0.81%)
May 27, 2014 1358 1370 1349 1359 0 +9.87(+0.73%)
May 23, 2014 1349 1349 1349 0 -2.06(-0.15%)
May 22, 2014 1337 1355 1335 1351 0 +13.47(+1.01%)
May 21, 2014 1340 1344 1329 1338 0 +1.41(+0.11%)
May 20, 2014 1337 1347 1327 1336 0 -1.06(-0.08%)
May 19, 2014 1351 1356 1334 1337 0 -15.29(-1.13%)
May 16, 2014 1348 1357 1340 1353 0 +2.98(+0.22%)
May 15, 2014 1356 1362 1345 1350 0 -5.87(-0.43%)
May 14, 2014 1352 1368 1345 1355 0 +2.48(+0.18%)
May 13, 2014 1354 1361 1345 1353 0 +2.13(+0.16%)
May 12, 2014 1370 1374 1347 1351 0 -17.58(-1.28%)
May 09, 2014 1388 1395 1366 1368 0 -22.26(-1.60%)
May 08, 2014 1407 1410 1385 1391 0 -13.05(-0.93%)
May 07, 2014 1384 1406 1382 1404 0 +21.99(+1.59%)
May 06, 2014 1391 1396 1379 1382 0 -9.39(-0.68%)
May 05, 2014 1376 1395 1374 1391 0 +13.12(+0.95%)
May 02, 2014 1400 1407 1369 1378 0 -30.98(-2.20%)
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.