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 (%)
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%)
May 01, 2009 947.08 959.88 928.59 953.71 0 +17.40(+1.86%)
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%)
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.