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

Water Utilities Sector (CIX: MSECTOR914 )

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, 2019 3903 3932 3887 3899 0 -1.12(-0.03%)
Sep 27, 2019 3926 3936 3883 3900 0 -22.09(-0.56%)
Sep 26, 2019 3933 3950 3899 3922 0 +5.28(+0.13%)
Sep 25, 2019 3896 3945 3880 3917 0 +12.53(+0.32%)
Sep 24, 2019 3869 3927 3861 3904 0 +50.06(+1.30%)
Sep 23, 2019 3867 3901 3849 3854 0 -8.62(-0.22%)
Sep 20, 2019 3859 3894 3831 3863 0 -3.64(-0.09%)
Sep 19, 2019 3862 3884 3825 3866 0 +27.97(+0.73%)
Sep 18, 2019 3867 3874 3817 3838 0 -4.11(-0.11%)
Sep 17, 2019 3815 3860 3810 3842 0 +30.79(+0.81%)
Sep 16, 2019 3834 3842 3796 3812 0 -11.17(-0.29%)
Sep 13, 2019 3822 3851 3799 3823 0 -8.42(-0.22%)
Sep 12, 2019 3841 3872 3810 3831 0 +19.83(+0.52%)
Sep 11, 2019 3782 3836 3755 3811 0 +30.82(+0.82%)
Sep 10, 2019 3808 3819 3741 3781 0 -41.56(-1.09%)
Sep 09, 2019 3899 3907 3797 3822 0 -94.22(-2.41%)
Sep 06, 2019 3954 3978 3895 3916 0 -35.27(-0.89%)
Sep 05, 2019 3982 4000 3925 3952 0 -54.32(-1.36%)
Sep 04, 2019 4021 4038 3978 4006 0 -11.87(-0.30%)
Sep 03, 2019 3977 4028 3954 4018 0 +63.42(+1.60%)
Aug 30, 2019 3953 3975 3930 3954 0 +7.99(+0.20%)
Aug 29, 2019 3931 3953 3903 3946 0 +34.51(+0.88%)
Aug 28, 2019 3897 3931 3884 3912 0 +27.48(+0.71%)
Aug 27, 2019 3894 3920 3876 3884 0 +5.33(+0.14%)
Aug 26, 2019 3839 3881 3824 3879 0 +54.78(+1.43%)
Aug 23, 2019 3876 3918 3809 3824 0 -58.79(-1.51%)
Aug 22, 2019 3869 3896 3842 3883 0 +12.58(+0.33%)
Aug 21, 2019 3857 3879 3840 3871 0 +7.84(+0.20%)
Aug 20, 2019 3879 3889 3851 3863 0 -11.39(-0.29%)
Aug 19, 2019 3882 3900 3852 3874 0 -3.90(-0.10%)
Aug 16, 2019 3864 3902 3842 3878 0 +13.78(+0.36%)
Aug 15, 2019 3779 3876 3773 3864 0 +86.56(+2.29%)
Aug 14, 2019 3808 3842 3763 3778 0 -21.05(-0.55%)
Aug 13, 2019 3805 3833 3777 3799 0 -16.54(-0.43%)
Aug 12, 2019 3768 3833 3763 3815 0 +51.66(+1.37%)
Aug 09, 2019 3735 3787 3719 3764 0 +35.99(+0.97%)
Aug 08, 2019 3670 3747 3658 3728 0 +44.68(+1.21%)
Aug 07, 2019 3640 3706 3609 3683 0 +44.66(+1.23%)
Aug 06, 2019 3605 3655 3555 3638 0 +49.54(+1.38%)
Aug 05, 2019 3656 3672 3563 3589 0 -69.71(-1.91%)
Aug 02, 2019 3657 3687 3632 3658 0 +5.57(+0.15%)
Aug 01, 2019 3598 3684 3575 3653 0 +30.91(+0.85%)
Jul 31, 2019 3621 3666 3598 3622 0 -1.42(-0.04%)
Jul 30, 2019 3619 3652 3602 3623 0 +3.22(+0.09%)
Jul 29, 2019 3623 3630 3595 3620 0 +8.72(+0.24%)
Jul 26, 2019 3577 3618 3565 3611 0 +35.75(+1.00%)
Jul 25, 2019 3582 3614 3561 3576 0 -5.79(-0.16%)
Jul 24, 2019 3596 3602 3548 3581 0 -5.92(-0.17%)
Jul 23, 2019 3597 3604 3568 3587 0 -13.78(-0.38%)
Jul 22, 2019 3612 3619 3571 3601 0 +7.00(+0.19%)
Jul 19, 2019 3653 3667 3591 3594 0 -67.20(-1.84%)
Jul 18, 2019 3626 3665 3607 3661 0 +38.44(+1.06%)
Jul 17, 2019 3626 3649 3610 3623 0 +20.83(+0.58%)
Jul 16, 2019 3589 3616 3562 3602 0 -0.44(-0.01%)
Jul 15, 2019 3599 3620 3569 3603 0 -6.12(-0.17%)
Jul 12, 2019 3627 3637 3582 3609 0 -19.71(-0.54%)
Jul 11, 2019 3658 3673 3605 3628 0 -36.92(-1.01%)
Jul 10, 2019 3661 3683 3642 3665 0 +11.33(+0.31%)
Jul 09, 2019 3657 3666 3629 3654 0 +0.26(+0.01%)
Jul 08, 2019 3655 3667 3634 3654 0 -0.74(-0.02%)
Jul 05, 2019 3639 3657 3575 3654 0 -7.11(-0.19%)
Jul 03, 2019 3642 3678 3638 3662 0 +32.11(+0.88%)
Jul 02, 2019 3586 3639 3585 3629 0 +50.69(+1.42%)
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.