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 (%)
May 29, 2020 417.24 422.51 410.65 418.29 0 +3.35(+0.81%)
May 28, 2020 417.73 422.02 412.57 414.95 0 -2.22(-0.53%)
May 27, 2020 415.57 420.51 410.46 417.16 0 +7.63(+1.86%)
May 26, 2020 413.27 417.79 406.73 409.54 0 +16.06(+4.08%)
May 22, 2020 391.52 396.15 386.97 393.48 0 -2.94(-0.74%)
May 21, 2020 390.66 397.90 388.84 396.42 0 +2.30(+0.58%)
May 20, 2020 395.86 399.22 391.13 394.12 0 +2.72(+0.70%)
May 19, 2020 394.97 398.23 389.74 391.39 0 -9.00(-2.25%)
May 18, 2020 391.25 403.23 389.23 400.39 0 +16.32(+4.25%)
May 15, 2020 387.39 390.84 380.21 384.07 0 -6.39(-1.64%)
May 14, 2020 384.90 393.76 379.49 390.46 0 +6.77(+1.76%)
May 13, 2020 391.28 392.75 379.47 383.69 0 -4.19(-1.08%)
May 12, 2020 395.26 398.30 386.61 387.89 0 -7.23(-1.83%)
May 11, 2020 396.62 400.14 390.47 395.11 0 -5.42(-1.35%)
May 08, 2020 399.76 403.58 395.45 400.54 0 +5.24(+1.33%)
May 07, 2020 397.87 400.46 392.79 395.30 0 -0.54(-0.14%)
May 06, 2020 401.15 402.07 393.77 395.84 0 -5.83(-1.45%)
May 05, 2020 404.39 410.78 400.15 401.67 0 +0.98(+0.24%)
May 04, 2020 399.87 403.93 393.96 400.69 0 -2.44(-0.60%)
May 01, 2020 404.73 410.82 397.49 403.13 0 -10.35(-2.50%)
Apr 30, 2020 414.49 417.22 408.39 413.47 0 -5.80(-1.38%)
Apr 29, 2020 416.23 425.91 413.37 419.27 0 +9.16(+2.23%)
Apr 28, 2020 410.82 414.79 404.19 410.11 0 +2.45(+0.60%)
Apr 27, 2020 400.82 410.34 398.38 407.67 0 +15.21(+3.87%)
Apr 24, 2020 398.84 400.37 388.36 392.46 0 -8.37(-2.09%)
Apr 23, 2020 401.15 406.75 396.76 400.83 0 +4.85(+1.22%)
Apr 22, 2020 396.47 400.33 392.13 395.98 0 +7.25(+1.87%)
Apr 21, 2020 387.22 392.21 381.43 388.73 0 -6.26(-1.58%)
Apr 20, 2020 398.62 401.39 392.79 394.98 0 -5.44(-1.36%)
Apr 17, 2020 404.91 407.70 396.91 400.43 0 +6.24(+1.58%)
Apr 16, 2020 398.24 399.39 390.80 394.18 0 -4.13(-1.04%)
Apr 15, 2020 396.03 402.90 392.12 398.31 0 -4.95(-1.23%)
Apr 14, 2020 403.75 409.25 399.17 403.25 0 +4.60(+1.15%)
Apr 13, 2020 396.97 403.75 390.45 398.66 0 +1.88(+0.47%)
Apr 09, 2020 393.37 402.42 391.12 396.77 0 +5.46(+1.40%)
Apr 08, 2020 378.50 394.47 376.30 391.31 0 +10.33(+2.71%)
Apr 07, 2020 387.62 390.63 377.32 380.98 0 +7.65(+2.05%)
Apr 06, 2020 373.11 378.45 365.96 373.32 0 +11.52(+3.18%)
Apr 03, 2020 361.49 368.13 354.34 361.81 0 -2.89(-0.79%)
Apr 02, 2020 361.83 370.68 355.63 364.69 0 +5.88(+1.64%)
Apr 01, 2020 363.42 368.11 354.62 358.81 0 -16.15(-4.31%)
Mar 31, 2020 378.38 385.63 369.41 374.96 0 -4.91(-1.29%)
Mar 30, 2020 377.60 384.12 371.43 379.88 0 +7.95(+2.14%)
Mar 27, 2020 368.93 382.94 364.51 371.93 0 -12.08(-3.14%)
Mar 26, 2020 372.70 390.07 367.70 384.01 0 +17.05(+4.65%)
Mar 25, 2020 359.27 373.83 352.19 366.96 0 +8.58(+2.39%)
Mar 24, 2020 350.00 360.95 344.82 358.38 0 +26.64(+8.03%)
Mar 23, 2020 340.50 346.91 325.04 331.74 0 -8.89(-2.61%)
Mar 20, 2020 359.50 365.51 338.46 340.63 0 -8.20(-2.35%)
Mar 19, 2020 339.12 356.25 327.10 348.83 0 +6.62(+1.93%)
Mar 18, 2020 351.55 363.00 328.32 342.21 0 -34.14(-9.07%)
Mar 17, 2020 367.79 379.27 359.12 376.35 0 +8.26(+2.25%)
Mar 16, 2020 372.19 388.74 360.59 368.08 0 -45.52(-11.01%)
Mar 13, 2020 416.80 422.41 389.23 413.61 0 +19.99(+5.08%)
Mar 12, 2020 413.28 416.99 384.77 393.62 0 -48.32(-10.93%)
Mar 11, 2020 456.75 459.00 434.58 441.93 0 -27.72(-5.90%)
Mar 10, 2020 469.42 475.07 456.07 469.65 0 +5.38(+1.16%)
Mar 09, 2020 471.56 481.36 450.00 464.28 0 -25.07(-5.12%)
Mar 06, 2020 490.47 493.86 483.10 489.34 0 -11.41(-2.28%)
Mar 05, 2020 505.90 509.22 497.84 500.76 0 -12.53(-2.44%)
Mar 04, 2020 506.92 515.41 503.06 513.28 0 +16.93(+3.41%)
Mar 03, 2020 500.70 510.97 493.61 496.35 0 -1.03(-0.21%)
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.