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, 2009 951.34 966.80 930.04 936.31 0 -12.81(-1.35%)
Apr 29, 2009 926.68 958.71 925.61 949.12 0 +35.41(+3.88%)
Apr 28, 2009 895.30 920.68 890.02 913.71 0 +13.58(+1.51%)
Apr 27, 2009 902.71 915.72 887.14 900.13 0 -12.53(-1.37%)
Apr 24, 2009 915.60 927.63 901.97 912.65 0 +4.19(+0.46%)
Apr 23, 2009 910.82 920.13 895.64 908.46 0 +1.50(+0.17%)
Apr 22, 2009 902.77 924.61 895.98 906.96 0 -2.25(-0.25%)
Apr 21, 2009 885.11 915.18 869.00 909.21 0 +24.81(+2.80%)
Apr 20, 2009 903.87 907.03 879.77 884.41 0 -30.73(-3.36%)
Apr 17, 2009 915.09 926.47 905.57 915.13 0 +0.73(+0.08%)
Apr 16, 2009 910.64 924.06 897.73 914.40 0 +16.09(+1.79%)
Apr 15, 2009 884.43 901.47 878.60 898.31 0 +3.74(+0.42%)
Apr 14, 2009 904.91 913.10 886.26 894.57 0 -24.45(-2.66%)
Apr 13, 2009 911.91 925.21 899.61 919.01 0 +3.81(+0.42%)
Apr 10, 2009 921.40 929.87 904.55 915.20 0 +0.00(+0.00%)
Apr 09, 2009 921.40 929.87 904.55 915.20 0 +16.09(+1.79%)
Apr 08, 2009 889.33 904.98 881.95 899.11 0 +19.24(+2.19%)
Apr 07, 2009 880.53 891.36 869.01 879.87 0 -10.68(-1.20%)
Apr 06, 2009 898.12 905.00 880.78 890.55 0 -16.97(-1.87%)
Apr 03, 2009 899.88 914.65 888.34 907.53 0 +10.27(+1.15%)
Apr 02, 2009 893.87 913.62 883.56 897.25 0 +28.78(+3.31%)
Apr 01, 2009 840.57 875.40 831.92 868.47 0 +26.35(+3.13%)
Mar 31, 2009 847.06 862.24 834.00 842.12 0 +11.04(+1.33%)
Mar 30, 2009 828.95 846.76 811.13 831.08 0 -28.48(-3.31%)
Mar 27, 2009 872.64 878.81 854.44 859.56 0 -32.97(-3.69%)
Mar 26, 2009 885.42 902.62 871.23 892.53 0 +3.08(+0.35%)
Mar 25, 2009 892.56 908.11 874.44 889.46 0 -0.36(-0.04%)
Mar 24, 2009 891.78 905.33 881.50 889.82 0 -20.27(-2.23%)
Mar 23, 2009 894.85 912.19 893.43 910.10 0 +46.24(+5.35%)
Mar 20, 2009 879.64 888.90 858.37 863.86 0 -20.03(-2.27%)
Mar 19, 2009 892.83 900.75 874.89 883.89 0 -5.24(-0.59%)
Mar 18, 2009 859.78 893.72 843.76 889.13 0 +17.72(+2.03%)
Mar 17, 2009 848.84 872.02 838.15 871.41 0 +26.03(+3.08%)
Mar 16, 2009 851.37 869.97 839.51 845.38 0 +14.79(+1.78%)
Mar 13, 2009 830.42 839.39 811.88 830.58 0 +1.17(+0.14%)
Mar 12, 2009 804.88 832.07 794.74 829.41 0 +22.21(+2.75%)
Mar 11, 2009 821.33 828.95 799.23 807.20 0 +1.73(+0.21%)
Mar 10, 2009 783.69 808.37 780.00 805.47 0 +43.51(+5.71%)
Mar 09, 2009 759.04 779.29 752.95 761.96 0 -12.47(-1.61%)
Mar 06, 2009 775.02 791.43 752.97 774.43 0 +14.18(+1.87%)
Mar 05, 2009 773.92 781.06 753.55 760.25 0 -29.59(-3.75%)
Mar 04, 2009 772.39 799.57 766.59 789.84 0 +35.61(+4.72%)
Mar 03, 2009 770.30 779.53 741.47 754.24 0 -3.84(-0.51%)
Mar 02, 2009 783.73 785.71 753.79 758.07 0 -37.28(-4.69%)
Feb 27, 2009 793.37 814.95 782.07 795.35 0 +0.01(+0.00%)
Feb 26, 2009 814.24 820.17 793.58 795.35 0 -0.36(-0.05%)
Feb 25, 2009 790.43 812.39 772.30 795.71 0 -13.16(-1.63%)
Feb 24, 2009 775.50 814.33 765.73 808.87 0 +37.93(+4.92%)
Feb 23, 2009 799.85 810.57 763.03 770.94 0 -18.54(-2.35%)
Feb 20, 2009 806.52 814.03 775.91 789.48 0 -19.44(-2.40%)
Feb 19, 2009 828.05 833.62 806.03 808.92 0 -7.19(-0.88%)
Feb 18, 2009 822.93 830.97 805.61 816.12 0 -8.15(-0.99%)
Feb 17, 2009 836.27 843.01 819.15 824.27 0 -51.64(-5.90%)
Feb 16, 2009 878.79 890.59 863.66 875.91 0 +0.00(+0.00%)
Feb 13, 2009 878.79 890.59 863.66 875.91 0 -9.37(-1.06%)
Feb 12, 2009 866.04 887.20 854.68 885.28 0 +5.18(+0.59%)
Feb 11, 2009 869.39 892.72 860.33 880.10 0 +16.11(+1.86%)
Feb 10, 2009 897.21 909.00 855.71 863.99 0 -43.68(-4.81%)
Feb 09, 2009 902.36 919.03 888.90 907.68 0 +0.86(+0.10%)
Feb 06, 2009 882.63 914.81 877.76 906.81 0 +28.41(+3.23%)
Feb 05, 2009 853.66 884.22 844.14 878.40 0 +12.57(+1.45%)
Feb 04, 2009 860.08 886.00 852.48 865.83 0 -1.94(-0.22%)
Feb 03, 2009 848.40 871.18 840.55 867.76 0 +20.96(+2.47%)
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.