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 (%)
Sep 30, 2009 1080 1083 1062 1069 0 -10.58(-0.98%)
Sep 29, 2009 1081 1086 1071 1080 0 -1.14(-0.11%)
Sep 28, 2009 1073 1087 1069 1081 0 +9.42(+0.88%)
Sep 25, 2009 1073 1080 1067 1071 0 -3.25(-0.30%)
Sep 24, 2009 1075 1086 1067 1075 0 -1.84(-0.17%)
Sep 23, 2009 1081 1094 1071 1076 0 -2.92(-0.27%)
Sep 22, 2009 1083 1092 1072 1079 0 -3.41(-0.31%)
Sep 21, 2009 1086 1092 1074 1083 0 -7.56(-0.69%)
Sep 18, 2009 1093 1100 1083 1090 0 +1.02(+0.09%)
Sep 17, 2009 1090 1099 1082 1089 0 +13.00(+1.21%)
Sep 16, 2009 1079 1095 1069 1076 0 -0.20(-0.02%)
Sep 15, 2009 1067 1079 1059 1077 0 +11.25(+1.06%)
Sep 14, 2009 1049 1068 1045 1065 0 +14.72(+1.40%)
Sep 11, 2009 1055 1061 1045 1051 0 -3.14(-0.30%)
Sep 10, 2009 1053 1060 1044 1054 0 -0.56(-0.05%)
Sep 09, 2009 1054 1063 1046 1054 0 -0.02(-0.00%)
Sep 08, 2009 1055 1061 1045 1054 0 +3.51(+0.33%)
Sep 04, 2009 1051 1051 1051 0 -2.39(-0.23%)
Sep 03, 2009 1055 1060 1042 1053 0 +2.07(+0.20%)
Sep 02, 2009 1061 1066 1049 1051 0 -11.77(-1.11%)
Sep 01, 2009 1067 1080 1057 1063 0 -7.46(-0.70%)
Aug 31, 2009 1078 1082 1065 1070 0 -12.47(-1.15%)
Aug 28, 2009 1091 1092 1073 1083 0 -2.51(-0.23%)
Aug 27, 2009 1088 1092 1075 1085 0 -1.68(-0.15%)
Aug 26, 2009 1086 1093 1076 1087 0 -0.35(-0.03%)
Aug 25, 2009 1094 1102 1084 1087 0 -4.33(-0.40%)
Aug 24, 2009 1095 1100 1083 1092 0 +0.29(+0.03%)
Aug 21, 2009 1075 1095 1069 1091 0 +23.54(+2.20%)
Aug 20, 2009 1062 1070 1054 1068 0 +4.48(+0.42%)
Aug 19, 2009 1050 1068 1046 1063 0 +7.61(+0.72%)
Aug 18, 2009 1057 1061 1046 1056 0 +0.23(+0.02%)
Aug 17, 2009 1058 1067 1047 1055 0 -13.98(-1.31%)
Aug 14, 2009 1068 1076 1055 1069 0 -0.15(-0.01%)
Aug 13, 2009 1068 1075 1055 1070 0 +2.23(+0.21%)
Aug 12, 2009 1061 1076 1055 1067 0 +1.35(+0.13%)
Aug 11, 2009 1067 1073 1057 1066 0 -3.18(-0.30%)
Aug 10, 2009 1061 1071 1052 1069 0 +4.56(+0.43%)
Aug 07, 2009 1062 1074 1050 1065 0 +9.46(+0.90%)
Aug 06, 2009 1062 1069 1042 1055 0 -4.13(-0.39%)
Aug 05, 2009 1072 1079 1050 1059 0 -10.11(-0.95%)
Aug 04, 2009 1073 1081 1062 1069 0 -6.83(-0.63%)
Aug 03, 2009 1077 1085 1062 1076 0 +9.40(+0.88%)
Jul 31, 2009 1072 1085 1061 1067 0 -13.70(-1.27%)
Jul 30, 2009 1075 1091 1066 1081 0 +14.07(+1.32%)
Jul 29, 2009 1067 1077 1051 1066 0 -9.37(-0.87%)
Jul 28, 2009 1079 1089 1065 1076 0 -11.88(-1.09%)
Jul 27, 2009 1088 1101 1078 1088 0 -3.34(-0.31%)
Jul 25, 2009 1075 1093 1071 1091 0 -6.15(-0.56%)
Jul 24, 2009 1078 1099 1073 1097 0 +11.88(+1.09%)
Jul 23, 2009 1051 1091 1050 1085 0 +27.73(+2.62%)
Jul 22, 2009 1054 1069 1048 1058 0 -5.47(-0.51%)
Jul 21, 2009 1044 1068 1042 1063 0 +37.39(+3.65%)
Jun 26, 2009 1027 1034 1016 1026 0 -2.59(-0.25%)
Jun 25, 2009 1015 1035 1012 1028 0 +17.49(+1.73%)
Jun 24, 2009 1007 1017 1000 1011 0 +7.61(+0.76%)
Jun 23, 2009 1010 1021 993.35 1003 0 -9.33(-0.92%)
Jun 22, 2009 1008 1026 999.91 1013 0 -1.89(-0.19%)
Jun 19, 2009 1031 1035 1009 1014 0 -11.42(-1.11%)
Jun 18, 2009 1005 1029 998.66 1026 0 +26.50(+2.65%)
Jun 17, 2009 999.06 1013 989.88 999.34 0 +1.24(+0.12%)
Jun 16, 2009 1008 1015 992.06 998.10 0 -9.22(-0.92%)
Jun 15, 2009 1018 1022 991.84 1007 0 -17.34(-1.69%)
Jun 12, 2009 1012 1032 998.93 1025 0 +9.77(+0.96%)
Jun 11, 2009 1003 1030 999.50 1015 0 +13.34(+1.33%)
Jun 10, 2009 991.97 1011 981.63 1002 0 +19.52(+1.99%)
Jun 09, 2009 988.27 995.46 976.56 982.03 0 -3.39(-0.34%)
Jun 08, 2009 983.03 994.65 973.33 985.42 0 -9.34(-0.94%)
Jun 05, 2009 1001 1009 982.92 994.76 0 +1.98(+0.20%)
Jun 04, 2009 984.26 997.09 977.80 992.78 0 +13.45(+1.37%)
Jun 03, 2009 994.69 1000 966.54 979.34 0 -19.29(-1.93%)
Jun 02, 2009 1006 1016 994.81 998.62 0 -9.01(-0.89%)
Jun 01, 2009 983.99 1013 978.83 1008 0 +33.24(+3.41%)
May 29, 2009 976.66 983.03 959.41 974.39 0 +1.69(+0.17%)
May 28, 2009 959.37 981.80 953.49 972.70 0 +16.13(+1.69%)
May 27, 2009 974.04 980.44 954.30 956.57 0 -18.43(-1.89%)
May 26, 2009 947.60 978.12 936.75 975.00 0 +28.39(+3.00%)
May 25, 2009 941.55 958.63 937.56 946.61 0 +0.00(+0.00%)
May 22, 2009 941.55 958.63 937.56 946.61 0 +6.17(+0.66%)
May 21, 2009 942.48 948.41 931.99 940.44 0 -9.99(-1.05%)
May 20, 2009 971.37 975.29 947.70 950.43 0 -13.89(-1.44%)
May 19, 2009 949.64 974.08 945.95 964.32 0 +15.05(+1.59%)
May 18, 2009 960.73 968.27 937.20 949.27 0 -5.27(-0.55%)
May 15, 2009 970.70 974.51 940.28 954.53 0 -20.88(-2.14%)
May 14, 2009 980.16 989.26 963.19 975.42 0 -2.57(-0.26%)
May 13, 2009 992.25 1001 971.93 977.98 0 -28.39(-2.82%)
May 12, 2009 1003 1016 992.30 1006 0 +6.49(+0.65%)
May 11, 2009 996.56 1013 989.38 999.88 0 -6.06(-0.60%)
May 08, 2009 998.51 1029 990.07 1006 0 +16.57(+1.68%)
May 07, 2009 989.38 998.63 973.87 989.37 0 +6.86(+0.70%)
May 06, 2009 994.03 998.33 971.77 982.50 0 -4.21(-0.43%)
May 05, 2009 986.38 995.05 973.74 986.72 0 -2.44(-0.25%)
May 04, 2009 985.02 993.13 977.13 989.16 0 +8.86(+0.90%)
May 01, 2009 960.01 983.17 952.23 980.29 0 +22.16(+2.31%)
Apr 30, 2009 965.66 974.54 946.16 958.13 0 +0.99(+0.10%)
Apr 29, 2009 951.44 966.48 942.80 957.14 0 +12.44(+1.32%)
Apr 28, 2009 942.79 958.47 934.56 944.70 0 -3.53(-0.37%)
Apr 27, 2009 929.29 958.16 924.55 948.23 0 +13.44(+1.44%)
Apr 24, 2009 950.35 954.13 926.41 934.79 0 -8.38(-0.89%)
Apr 23, 2009 942.53 950.82 928.49 943.17 0 -0.32(-0.03%)
Apr 22, 2009 950.17 960.06 937.04 943.49 0 -11.05(-1.16%)
Apr 21, 2009 949.49 964.97 942.33 954.54 0 +1.77(+0.19%)
Apr 20, 2009 952.72 966.29 945.13 952.77 0 -10.66(-1.11%)
Apr 17, 2009 963.16 972.87 951.21 963.43 0 +4.30(+0.45%)
Apr 16, 2009 967.42 974.53 949.29 959.13 0 -2.14(-0.22%)
Apr 15, 2009 953.66 972.15 941.32 961.27 0 +9.28(+0.97%)
Apr 14, 2009 960.79 964.49 946.31 951.99 0 -13.67(-1.42%)
Apr 13, 2009 976.78 980.54 956.17 965.66 0 -12.70(-1.30%)
Apr 10, 2009 995.20 1006 964.45 978.37 0 +0.00(+0.00%)
Apr 09, 2009 995.20 1006 964.45 978.37 0 +0.04(+0.00%)
Apr 08, 2009 970.22 982.45 960.45 978.33 0 +10.83(+1.12%)
Apr 07, 2009 962.29 979.89 951.98 967.50 0 -5.22(-0.54%)
Apr 06, 2009 975.79 991.25 964.24 972.72 0 -11.17(-1.14%)
Apr 03, 2009 970.92 993.38 962.38 983.89 0 +12.03(+1.24%)
Apr 02, 2009 973.04 989.92 952.56 971.86 0 +12.33(+1.28%)
Apr 01, 2009 950.58 968.07 942.28 959.53 0 -0.20(-0.02%)
Mar 31, 2009 949.36 974.59 943.71 959.74 0 +18.23(+1.94%)
Mar 30, 2009 942.13 955.45 923.17 941.50 0 -17.17(-1.79%)
Mar 27, 2009 958.77 970.24 944.56 958.67 0 -13.55(-1.39%)
Mar 26, 2009 963.14 977.20 946.93 972.22 0 +16.42(+1.72%)
Mar 25, 2009 961.95 978.82 941.51 955.79 0 +0.09(+0.01%)
Mar 24, 2009 960.68 974.93 945.59 955.71 0 -16.22(-1.67%)
Mar 23, 2009 945.22 973.16 943.96 971.92 0 +39.68(+4.26%)
Mar 20, 2009 944.59 957.18 928.23 932.25 0 -5.23(-0.56%)
Mar 19, 2009 942.06 948.81 921.30 937.48 0 +1.73(+0.18%)
Mar 18, 2009 907.00 942.62 892.26 935.75 0 +24.72(+2.71%)
Mar 17, 2009 893.09 912.86 878.85 911.03 0 +20.76(+2.33%)
Mar 16, 2009 876.09 910.64 870.26 890.27 0 +17.24(+1.97%)
Mar 13, 2009 869.88 882.68 854.87 873.03 0 +13.12(+1.53%)
Mar 12, 2009 844.80 865.95 834.06 859.91 0 +13.79(+1.63%)
Mar 11, 2009 863.06 874.02 831.88 846.11 0 -15.57(-1.81%)
Mar 10, 2009 866.44 885.73 845.18 861.68 0 +8.44(+0.99%)
Mar 09, 2009 864.67 877.91 843.78 853.24 0 -19.13(-2.19%)
Mar 06, 2009 873.67 897.86 848.71 872.37 0 +5.42(+0.62%)
Mar 05, 2009 887.57 890.89 850.72 866.95 0 -33.44(-3.71%)
Mar 04, 2009 894.65 916.09 882.50 900.39 0 +15.50(+1.75%)
Mar 03, 2009 925.27 934.72 881.30 884.88 0 -30.93(-3.38%)
Mar 02, 2009 928.43 949.43 909.98 915.81 0 -26.44(-2.81%)
Feb 27, 2009 940.64 964.65 920.49 942.25 0 -10.53(-1.11%)
Feb 26, 2009 972.12 986.17 947.25 952.78 0 -15.57(-1.61%)
Feb 25, 2009 973.39 986.73 948.96 968.34 0 -7.05(-0.72%)
Feb 24, 2009 951.76 981.99 942.14 975.39 0 +29.66(+3.14%)
Feb 23, 2009 970.51 983.27 940.42 945.73 0 -21.20(-2.19%)
Feb 20, 2009 980.24 992.61 947.45 966.93 0 -25.30(-2.55%)
Feb 19, 2009 993.37 1011 980.33 992.23 0 +1.02(+0.10%)
Feb 18, 2009 1012 1016 981.76 991.21 0 -18.42(-1.82%)
Feb 17, 2009 1038 1046 1003 1010 0 -57.62(-5.40%)
Feb 16, 2009 1068 1083 1059 1067 0 +0.00(+0.00%)
Feb 13, 2009 1068 1083 1059 1067 0 -3.67(-0.34%)
Feb 12, 2009 1074 1085 1042 1071 0 -12.25(-1.13%)
Feb 11, 2009 1092 1102 1068 1083 0 -5.24(-0.48%)
Feb 10, 2009 1114 1126 1080 1088 0 -31.77(-2.84%)
Feb 09, 2009 1128 1138 1106 1120 0 -10.27(-0.91%)
Feb 06, 2009 1119 1143 1106 1130 0 +9.39(+0.84%)
Feb 05, 2009 1112 1134 1101 1121 0 +1.75(+0.16%)
Feb 04, 2009 1111 1135 1100 1119 0 +10.00(+0.90%)
Feb 03, 2009 1102 1119 1087 1109 0 +11.12(+1.01%)
Feb 02, 2009 1079 1107 1070 1098 0 +8.61(+0.79%)
Jan 30, 2009 1127 1137 1082 1090 0 -27.32(-2.45%)
Jan 29, 2009 1118 1142 1106 1117 0 -8.89(-0.79%)
Jan 28, 2009 1126 1140 1104 1126 0 +13.64(+1.23%)
Jan 27, 2009 1116 1129 1096 1112 0 +1.47(+0.13%)
Jan 26, 2009 1083 1123 1079 1111 0 +30.22(+2.80%)
Jan 23, 2009 1055 1086 1043 1080 0 +8.58(+0.80%)
Jan 22, 2009 1057 1083 1049 1072 0 +2.56(+0.24%)
Jan 21, 2009 1063 1075 1037 1069 0 +14.63(+1.39%)
Jan 20, 2009 1079 1103 1052 1055 0 -27.49(-2.54%)
Jan 19, 2009 1073 1092 1062 1082 0 +0.00(+0.00%)
Jan 16, 2009 1073 1092 1062 1082 0 +23.22(+2.19%)
Jan 15, 2009 1051 1064 1034 1059 0 +6.29(+0.60%)
Jan 14, 2009 1051 1061 1023 1053 0 -10.39(-0.98%)
Jan 13, 2009 1080 1088 1053 1063 0 -21.43(-1.98%)
Jan 12, 2009 1082 1102 1073 1084 0 +2.98(+0.28%)
Jan 09, 2009 1098 1106 1073 1082 0 -12.02(-1.10%)
Jan 08, 2009 1086 1099 1074 1094 0 +6.37(+0.59%)
Jan 07, 2009 1093 1108 1077 1087 0 -18.28(-1.65%)
Jan 06, 2009 1115 1133 1094 1105 0 -4.92(-0.44%)
Jan 05, 2009 1103 1120 1093 1110 0 +5.16(+0.47%)
Jan 02, 2009 1084 1112 1074 1105 0 +22.37(+2.07%)
Jan 01, 2009 1062 1090 1053 1083 0 +0.00(+0.00%)
Dec 31, 2008 1062 1090 1053 1083 0 +20.03(+1.88%)
Dec 30, 2008 1048 1068 1039 1063 0 +19.07(+1.83%)
Dec 29, 2008 1044 1051 1027 1044 0 -3.48(-0.33%)
Dec 26, 2008 1045 1056 1037 1047 0 +7.17(+0.69%)
Dec 25, 2008 1032 1046 1024 1040 0 +0.00(+0.00%)
Dec 24, 2008 1032 1046 1024 1040 0 +9.98(+0.97%)
Dec 23, 2008 1049 1057 1022 1030 0 -12.99(-1.25%)
Dec 22, 2008 1052 1067 1023 1043 0 -6.44(-0.61%)
Dec 19, 2008 1057 1081 1036 1049 0 +1.81(+0.17%)
Dec 18, 2008 1056 1075 1035 1048 0 -2.65(-0.25%)
Dec 17, 2008 1073 1080 1044 1050 0 -35.35(-3.26%)
Dec 16, 2008 1054 1090 1046 1086 0 +36.13(+3.44%)
Dec 15, 2008 1070 1081 1034 1050 0 -18.30(-1.71%)
Dec 12, 2008 1031 1074 1021 1068 0 +10.09(+0.95%)
Dec 11, 2008 1063 1089 1045 1058 0 -14.31(-1.33%)
Dec 10, 2008 1053 1082 1042 1072 0 +30.91(+2.97%)
Dec 09, 2008 1054 1073 1031 1041 0 -18.92(-1.78%)
Dec 08, 2008 1068 1088 1034 1060 0 +11.57(+1.10%)
Dec 05, 2008 1011 1056 979.03 1049 0 +23.80(+2.32%)
Dec 04, 2008 1073 1086 1007 1025 0 -58.03(-5.36%)
Dec 03, 2008 1047 1088 1025 1083 0 +27.13(+2.57%)
Dec 02, 2008 1040 1066 1016 1056 0 +28.97(+2.82%)
Dec 01, 2008 1083 1093 1024 1027 0 -73.95(-6.72%)
Nov 28, 2008 1077 1104 1067 1101 0 +20.85(+1.93%)
Nov 27, 2008 1050 1088 1033 1080 0 +0.00(+0.00%)
Nov 26, 2008 1050 1088 1033 1080 0 +13.78(+1.29%)
Nov 25, 2008 1074 1098 1039 1066 0 +3.91(+0.37%)
Nov 24, 2008 1043 1089 1020 1062 0 +26.16(+2.53%)
Nov 21, 2008 968.04 1046 941.45 1036 0 +86.31(+9.09%)
Nov 20, 2008 1006 1029 934.85 949.58 0 -65.41(-6.44%)
Nov 19, 2008 1045 1077 1009 1015 0 -34.23(-3.26%)
Nov 18, 2008 1046 1070 1013 1049 0 +4.58(+0.44%)
Nov 17, 2008 1031 1078 1015 1045 0 +4.51(+0.43%)
Nov 14, 2008 1058 1097 1014 1040 0 -45.68(-4.21%)
Nov 13, 2008 1014 1089 985.39 1086 0 +75.73(+7.50%)
Nov 12, 2008 1020 1033 993.75 1010 0 -28.82(-2.77%)
Nov 11, 2008 1014 1061 994.40 1039 0 +15.55(+1.52%)
Nov 10, 2008 1070 1082 1000 1023 0 -34.88(-3.30%)
Nov 07, 2008 1021 1066 1011 1058 0 +44.80(+4.42%)
Nov 06, 2008 1051 1070 999.79 1013 0 -49.49(-4.66%)
Nov 05, 2008 1095 1110 1056 1063 0 -39.72(-3.60%)
Nov 04, 2008 1090 1125 1070 1103 0 +28.87(+2.69%)
Nov 03, 2008 1070 1091 1045 1074 0 +2.06(+0.19%)
Oct 31, 2008 1087 1111 1052 1072 0 -22.79(-2.08%)
Oct 30, 2008 1069 1103 1043 1094 0 +54.18(+5.21%)
Oct 29, 2008 1072 1091 1023 1040 0 -35.01(-3.26%)
Oct 28, 2008 989.40 1078 960.90 1075 0 +105.24(+10.85%)
Oct 27, 2008 984.32 1022 957.35 970.09 0 -26.55(-2.66%)
Oct 24, 2008 960.82 1021 939.25 996.64 0 -24.16(-2.37%)
Oct 23, 2008 998.42 1047 952.98 1021 0 +24.68(+2.48%)
Oct 22, 2008 1034 1046 960.00 996.12 0 -54.17(-5.16%)
Oct 21, 2008 1064 1087 1035 1050 0 -26.38(-2.45%)
Oct 20, 2008 1015 1080 990.85 1077 0 +65.16(+6.44%)
Oct 17, 2008 976.70 1066 961.41 1012 0 +11.69(+1.17%)
Oct 16, 2008 970.21 1010 927.21 999.82 0 +30.80(+3.18%)
Oct 15, 2008 1038 1047 958.49 969.02 0 -82.45(-7.84%)
Oct 14, 2008 1091 1116 996.58 1051 0 -5.89(-0.56%)
Oct 13, 2008 956.62 1062 937.88 1057 0 +125.74(+13.50%)
Oct 10, 2008 936.62 981.85 835.38 931.62 0 -39.23(-4.04%)
Oct 09, 2008 1035 1047 963.31 970.85 0 -62.50(-6.05%)
Oct 08, 2008 1041 1083 1009 1033 0 -27.83(-2.62%)
Oct 07, 2008 1120 1133 1057 1061 0 -44.55(-4.03%)
Oct 06, 2008 1149 1170 1060 1106 0 -60.26(-5.17%)
Oct 03, 2008 1192 1214 1152 1166 0 -12.60(-1.07%)
Oct 02, 2008 1200 1220 1164 1179 0 -29.43(-2.44%)
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.