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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 (%)
Dec 31, 2010 1208 1368 1354 1359 0 -1.83(-0.13%)
Dec 30, 2010 1212 1370 1356 1361 0 -1.81(-0.13%)
Dec 29, 2010 1205 1368 1355 1363 0 +3.96(+0.29%)
Dec 28, 2010 1206 1363 1350 1359 0 +2.60(+0.19%)
Dec 27, 2010 1204 1363 1349 1356 0 -3.02(-0.22%)
Dec 24, 2010 1205 1367 1352 1360 0 +0.00(+0.00%)
Dec 23, 2010 1205 1367 1352 1360 0 +2.92(+0.22%)
Dec 22, 2010 1200 1363 1348 1357 0 +2.90(+0.21%)
Dec 21, 2010 1206 1365 1347 1354 0 -2.34(-0.17%)
Dec 20, 2010 1205 1365 1347 1356 0 +3.15(+0.23%)
Dec 17, 2010 1199 1358 1339 1353 0 +0.54(+0.04%)
Dec 16, 2010 1189 1356 1338 1352 0 +9.60(+0.71%)
Dec 15, 2010 1198 1355 1339 1343 0 -4.61(-0.34%)
Dec 14, 2010 1194 1355 1339 1347 0 +12.71(+0.95%)
Dec 10, 2010 1181 1340 1325 1335 0 +3.38(+0.25%)
Dec 09, 2010 1182 1338 1322 1331 0 +2.42(+0.18%)
Dec 08, 2010 1180 1339 1321 1329 0 -2.90(-0.22%)
Dec 07, 2010 1193 1349 1327 1332 0 -4.02(-0.30%)
Dec 06, 2010 1186 1344 1330 1336 0 -3.55(-0.27%)
Dec 03, 2010 1181 1343 1324 1339 0 +6.05(+0.45%)
Dec 02, 2010 1328 1340 1319 1333 0 +5.00(+0.38%)
Dec 01, 2010 1178 1336 1318 1328 0 +12.85(+0.98%)
Nov 30, 2010 1160 1322 1303 1315 0 -2.41(-0.18%)
Nov 29, 2010 1168 1322 1302 1318 0 -6.81(-0.51%)
Nov 26, 2010 1172 1332 1317 1325 0 -7.01(-0.53%)
Nov 25, 2010 1178 1332 1332 1332 0 -0.01(-0.00%)
Nov 24, 2010 1178 1336 1321 1332 0 +10.74(+0.81%)
Nov 23, 2010 1172 1328 1310 1321 0 -10.77(-0.81%)
Nov 22, 2010 1178 1336 1317 1332 0 +1.88(+0.14%)
Nov 19, 2010 1177 1334 1316 1330 0 +1.48(+0.11%)
Nov 18, 2010 1181 1336 1320 1328 0 +7.87(+0.60%)
Nov 17, 2010 1171 1329 1313 1320 0 +2.92(+0.22%)
Nov 16, 2010 1185 1338 1309 1318 0 -24.01(-1.79%)
Nov 15, 2010 1194 1353 1336 1342 0 +5.11(+0.38%)
Nov 12, 2010 1194 1349 1330 1336 0 -11.65(-0.86%)
Nov 11, 2010 1195 1354 1337 1348 0 -2.81(-0.21%)
Nov 10, 2010 1201 1357 1337 1351 0 +3.76(+0.28%)
Nov 09, 2010 1208 1364 1341 1347 0 -9.03(-0.67%)
Nov 08, 2010 1208 1363 1346 1356 0 -7.31(-0.54%)
Nov 05, 2010 1212 1369 1352 1363 0 +1.05(+0.08%)
Nov 04, 2010 1208 1368 1350 1362 0 +16.68(+1.24%)
Nov 03, 2010 1196 1353 1333 1346 0 -0.33(-0.02%)
Nov 02, 2010 1191 1353 1336 1346 0 +12.52(+0.94%)
Nov 01, 2010 1189 1350 1325 1334 0 -4.03(-0.30%)
Oct 29, 2010 1180 1345 1328 1338 0 +2.13(+0.16%)
Oct 28, 2010 1189 1345 1328 1335 0 +3.31(+0.25%)
Oct 27, 2010 1178 1337 1317 1332 0 -2.18(-0.16%)
Oct 25, 2010 1192 1348 1331 1334 0 -0.93(-0.07%)
Oct 23, 2010 1192 1346 1328 1335 0 +0.02(+0.00%)
Oct 22, 2010 1192 1346 1328 1335 0 -5.33(-0.40%)
Oct 21, 2010 1200 1356 1332 1341 0 -7.80(-0.58%)
Oct 20, 2010 1192 1355 1338 1348 0 +9.01(+0.67%)
Oct 19, 2010 1185 1351 1330 1339 0 -10.39(-0.77%)
Oct 18, 2010 1192 1355 1337 1350 0 +6.08(+0.45%)
Oct 15, 2010 1197 1352 1336 1344 0 +2.68(+0.20%)
Oct 14, 2010 1192 1349 1335 1341 0 -1.09(-0.08%)
Oct 13, 2010 1191 1350 1333 1342 0 +6.91(+0.52%)
Oct 12, 2010 1184 1340 1323 1335 0 +13.21(+1.00%)
Oct 11, 2010 1161 1328 1317 1322 0 +0.38(+0.03%)
Oct 08, 2010 1159 1326 1311 1322 0 +3.88(+0.29%)
Oct 07, 2010 1162 1328 1311 1318 0 -0.54(-0.04%)
Oct 06, 2010 1158 1326 1310 1318 0 -2.75(-0.21%)
Oct 05, 2010 1153 1325 1309 1321 0 +15.60(+1.20%)
Oct 04, 2010 1146 1316 1296 1305 0 -1.30(-0.10%)
Oct 01, 2010 1144 1310 1294 1307 0 +11.79(+0.91%)
Sep 30, 2010 1135 1307 1288 1295 0 -16.57(-1.26%)
Sep 29, 2010 1132 1319 1303 1311 0 -2.23(-0.17%)
Sep 28, 2010 1134 1320 1299 1314 0 +0.97(+0.07%)
Sep 27, 2010 1133 1320 1295 1313 0 -0.23(-0.02%)
Sep 24, 2010 1129 1318 1301 1313 0 +16.60(+1.28%)
Sep 23, 2010 1119 1309 1291 1296 0 -10.80(-0.83%)
Sep 22, 2010 1123 1316 1298 1307 0 +5.65(+0.43%)
Sep 21, 2010 1129 1313 1296 1302 0 -6.24(-0.48%)
Sep 20, 2010 1119 1311 1292 1308 0 +12.15(+0.94%)
Sep 17, 2010 1117 1305 1286 1296 0 -7.43(-0.57%)
Sep 15, 2010 1122 1308 1292 1303 0 -1.25(-0.10%)
Sep 14, 2010 1122 1312 1295 1304 0 +0.73(+0.06%)
Sep 13, 2010 1129 1309 1294 1304 0 +6.43(+0.50%)
Sep 10, 2010 1121 1303 1286 1297 0 +2.12(+0.16%)
Sep 09, 2010 1123 1302 1288 1295 0 +8.67(+0.67%)
Sep 08, 2010 1117 1301 1280 1286 0 -4.78(-0.37%)
Sep 07, 2010 1124 1304 1286 1291 0 -11.65(-0.89%)
Sep 03, 2010 1303 1303 1303 0 +7.37(+0.57%)
Sep 02, 2010 1124 1302 1284 1295 0 -0.91(-0.07%)
Sep 01, 2010 1110 1300 1278 1296 0 +26.03(+2.05%)
Aug 31, 2010 1096 1279 1258 1270 0 -1.34(-0.11%)
Aug 30, 2010 1109 1287 1269 1272 0 -9.79(-0.76%)
Aug 27, 2010 1108 1286 1260 1281 0 +14.77(+1.17%)
Aug 26, 2010 1097 1277 1260 1267 0 -0.73(-0.06%)
Aug 25, 2010 1081 1272 1247 1267 0 +8.35(+0.66%)
Aug 24, 2010 1079 1268 1247 1259 0 -3.74(-0.30%)
Aug 23, 2010 1093 1277 1258 1263 0 +1.02(+0.08%)
Aug 20, 2010 1083 1265 1248 1262 0 -0.85(-0.07%)
Aug 19, 2010 1100 1277 1254 1263 0 -15.96(-1.25%)
Aug 18, 2010 1108 1288 1267 1279 0 -1.80(-0.14%)
Aug 17, 2010 1105 1289 1270 1280 0 +10.87(+0.86%)
Aug 16, 2010 1091 1274 1255 1269 0 -0.19(-0.01%)
Aug 13, 2010 1097 1280 1261 1270 0 +1.69(+0.13%)
Aug 12, 2010 1086 1275 1253 1268 0 -2.50(-0.20%)
Aug 11, 2010 1107 1285 1265 1270 0 -23.38(-1.81%)
Aug 10, 2010 1113 1303 1278 1294 0 -2.51(-0.19%)
Aug 09, 2010 1123 1304 1288 1296 0 +3.90(+0.30%)
Aug 06, 2010 1117 1298 1277 1292 0 -3.40(-0.26%)
Aug 05, 2010 1113 1303 1282 1296 0 +4.87(+0.38%)
Aug 04, 2010 1117 1296 1279 1291 0 +4.20(+0.33%)
Aug 03, 2010 1118 1299 1278 1287 0 -2.05(-0.16%)
Aug 02, 2010 1114 1295 1275 1289 0 +20.62(+1.63%)
Jul 30, 2010 1267 1276 1253 1268 0 -1.91(-0.15%)
Jul 29, 2010 1119 1293 1260 1270 0 -9.90(-0.77%)
Jul 28, 2010 1116 1294 1274 1280 0 -11.64(-0.90%)
Jul 27, 2010 1124 1297 1278 1292 0 +9.26(+0.72%)
Jul 26, 2010 1104 1286 1267 1282 0 +11.24(+0.88%)
Jul 23, 2010 1094 1276 1254 1271 0 +8.43(+0.67%)
Jul 22, 2010 1085 1271 1250 1263 0 +20.47(+1.65%)
Jul 21, 2010 1091 1263 1236 1242 0 -15.33(-1.22%)
Jul 20, 2010 1077 1259 1228 1258 0 +16.08(+1.30%)
Jul 19, 2010 1065 1246 1227 1242 0 +12.66(+1.03%)
Jul 16, 2010 1061 1251 1226 1229 0 -23.22(-1.85%)
Jul 15, 2010 1249 1257 1238 1252 0 +0.89(+0.07%)
Jul 14, 2010 1247 1256 1238 1251 0 -0.05(-0.00%)
Jul 13, 2010 1254 1260 1242 1251 0 +7.07(+0.57%)
Jul 12, 2010 1077 1253 1235 1244 0 -4.16(-0.33%)
Jul 09, 2010 1080 1251 1234 1248 0 +6.44(+0.52%)
Jul 08, 2010 1072 1247 1230 1242 0 +4.38(+0.35%)
Jul 07, 2010 1042 1240 1207 1238 0 +29.48(+2.44%)
Jul 06, 2010 1039 1219 1198 1208 0 +10.96(+0.92%)
Jul 02, 2010 1029 1207 1189 1197 0 +2.74(+0.23%)
Jul 01, 2010 1031 1205 1182 1194 0 -6.19(-0.52%)
Jun 30, 2010 1035 1220 1195 1201 0 -5.21(-0.43%)
Jun 29, 2010 1199 1221 1198 1206 0 +128.66(+11.95%)
Jun 25, 2010 1059 1082 1057 1077 0 +9.17(+0.86%)
Jun 24, 2010 1052 1083 1061 1068 0 -4.84(-0.45%)
Jun 23, 2010 1063 1086 1065 1073 0 -7.66(-0.71%)
Jun 22, 2010 1081 1106 1078 1080 0 -19.21(-1.75%)
Jun 21, 2010 1096 1118 1094 1100 0 -5.11(-0.46%)
Jun 18, 2010 1088 1109 1092 1105 0 +6.00(+0.55%)
Jun 17, 2010 1079 1103 1083 1099 0 +4.98(+0.46%)
Jun 16, 2010 1066 1099 1078 1094 0 +3.70(+0.34%)
Jun 15, 2010 1059 1092 1072 1090 0 +14.61(+1.36%)
Jun 14, 2010 1058 1088 1069 1075 0 +7.86(+0.74%)
Jun 11, 2010 1056 1070 1051 1068 0 +2.74(+0.26%)
Jun 10, 2010 1053 1068 1048 1065 0 +26.69(+2.57%)
Jun 09, 2010 1048 1055 1033 1038 0 -5.13(-0.49%)
Jun 08, 2010 1034 1046 1023 1043 0 +12.33(+1.20%)
Jun 07, 2010 1020 1050 1026 1031 0 -2.42(-0.23%)
Jun 04, 2010 1017 1058 1029 1033 0 -32.21(-3.02%)
Jun 03, 2010 1060 1071 1051 1066 0 +9.27(+0.88%)
Jun 02, 2010 1040 1058 1029 1056 0 +19.76(+1.91%)
Jun 01, 2010 1047 1062 1034 1037 0 -17.62(-1.67%)
May 31, 2010 211.81 1057 1053 1054 0 +0.29(+0.03%)
May 28, 2010 1054 1068 1047 1054 0 -2.63(-0.25%)
May 27, 2010 1048 1062 1040 1056 0 +25.09(+2.43%)
May 26, 2010 1037 1052 1023 1031 0 -0.67(-0.06%)
May 25, 2010 1018 1035 1003 1032 0 -7.89(-0.76%)
May 24, 2010 1044 1059 1036 1040 0 -9.03(-0.86%)
May 21, 2010 1028 1052 1020 1049 0 +7.81(+0.75%)
May 20, 2010 1045 1061 1037 1041 0 -40.75(-3.77%)
May 19, 2010 1085 1095 1068 1082 0 -8.33(-0.76%)
May 18, 2010 1110 1118 1086 1090 0 -13.21(-1.20%)
May 17, 2010 1105 1115 1082 1103 0 -1.65(-0.15%)
May 14, 2010 1104 1118 1094 1105 0 -13.98(-1.25%)
May 13, 2010 1120 1134 1112 1119 0 -3.57(-0.32%)
May 12, 2010 1113 1129 1108 1123 0 +9.34(+0.84%)
May 11, 2010 1117 1127 1109 1113 0 -1.59(-0.14%)
May 10, 2010 1103 1117 1100 1115 0 +44.67(+4.17%)
May 07, 2010 1078 1097 1048 1070 0 -2.23(-0.21%)
May 06, 2010 1084 1121 956.29 1072 0 -49.40(-4.40%)
May 05, 2010 1126 1132 1112 1122 0 -10.83(-0.96%)
May 04, 2010 1144 1150 1124 1133 0 -22.65(-1.96%)
May 03, 2010 1143 1160 1136 1155 0 +16.15(+1.42%)
Apr 30, 2010 1140 1153 1132 1139 0 -4.91(-0.43%)
Apr 29, 2010 1141 1155 1131 1144 0 +6.68(+0.59%)
Apr 28, 2010 1136 1147 1122 1137 0 +5.48(+0.48%)
Apr 27, 2010 1148 1158 1130 1132 0 -21.32(-1.85%)
Apr 26, 2010 1158 1166 1149 1153 0 -5.55(-0.48%)
Apr 23, 2010 1149 1162 1142 1159 0 +8.24(+0.72%)
Apr 22, 2010 1145 1155 1135 1151 0 -1.70(-0.15%)
Apr 21, 2010 1151 1158 1144 1152 0 +1.35(+0.12%)
Apr 20, 2010 1143 1154 1139 1151 0 +12.51(+1.10%)
Apr 19, 2010 1135 1144 1128 1138 0 -3.66(-0.32%)
Apr 16, 2010 1149 1155 1133 1142 0 -12.68(-1.10%)
Apr 15, 2010 1151 1161 1145 1155 0 +0.30(+0.03%)
Apr 14, 2010 1153 1159 1143 1154 0 +3.43(+0.30%)
Apr 13, 2010 1152 1157 1141 1151 0 -2.12(-0.18%)
Apr 12, 2010 1154 1161 1147 1153 0 +0.95(+0.08%)
Apr 09, 2010 1145 1156 1137 1152 0 +8.37(+0.73%)
Apr 08, 2010 1145 1152 1133 1144 0 -6.15(-0.53%)
Apr 07, 2010 1157 1161 1143 1150 0 -11.70(-1.01%)
Apr 06, 2010 1150 1165 1147 1162 0 +10.34(+0.90%)
Apr 05, 2010 1146 1158 1142 1151 0 +6.21(+0.54%)
Apr 01, 2010 1145 1145 1145 0 +14.31(+1.27%)
Mar 31, 2010 1131 1140 1122 1131 0 -2.72(-0.24%)
Mar 30, 2010 1133 1141 1126 1134 0 +19.07(+1.71%)
Mar 29, 2010 1105 1117 1101 1114 0 +14.33(+1.30%)
Mar 26, 2010 1105 1110 1093 1100 0 -2.41(-0.22%)
Mar 25, 2010 1114 1120 1099 1103 0 -6.85(-0.62%)
Mar 24, 2010 1115 1119 1106 1109 0 -9.85(-0.88%)
Mar 23, 2010 1112 1123 1107 1119 0 +6.64(+0.60%)
Mar 22, 2010 1113 1119 1103 1113 0 -5.55(-0.50%)
Mar 19, 2010 1126 1132 1109 1118 0 -8.62(-0.76%)
Mar 18, 2010 1130 1137 1119 1127 0 -4.93(-0.44%)
Mar 17, 2010 1129 1137 1122 1132 0 +5.43(+0.48%)
Mar 16, 2010 1120 1130 1113 1126 0 +7.57(+0.68%)
Mar 15, 2010 1115 1120 1113 1119 0 -0.66(-0.06%)
Mar 12, 2010 1126 1129 1112 1119 0 -1.56(-0.14%)
Mar 11, 2010 1116 1124 1111 1121 0 +2.84(+0.25%)
Mar 10, 2010 1120 1125 1111 1118 0 -2.07(-0.18%)
Mar 09, 2010 1118 1126 1111 1120 0 -3.48(-0.31%)
Mar 08, 2010 1125 1130 1117 1124 0 +0.16(+0.01%)
Mar 05, 2010 1118 1127 1110 1124 0 +11.23(+1.01%)
Mar 04, 2010 1110 1120 1102 1112 0 +2.48(+0.22%)
Mar 03, 2010 1111 1121 1103 1110 0 +4.17(+0.38%)
Mar 02, 2010 1102 1113 1094 1106 0 +6.76(+0.62%)
Mar 01, 2010 1096 1110 1085 1099 0 -0.27(-0.02%)
Feb 26, 2010 1102 1111 1089 1099 0 -2.00(-0.18%)
Feb 25, 2010 1091 1104 1081 1101 0 -1.84(-0.17%)
Feb 24, 2010 1104 1111 1092 1103 0 -0.18(-0.02%)
Feb 23, 2010 1112 1117 1098 1103 0 -10.82(-0.97%)
Feb 22, 2010 1122 1126 1109 1114 0 -2.30(-0.21%)
Feb 19, 2010 1106 1125 1099 1116 0 +6.28(+0.57%)
Feb 18, 2010 1102 1114 1098 1110 0 +4.60(+0.42%)
Feb 17, 2010 1106 1115 1096 1105 0 +2.51(+0.23%)
Feb 16, 2010 1099 1110 1089 1103 0 +14.70(+1.35%)
Feb 12, 2010 1088 1088 1088 0 +0.33(+0.03%)
Feb 11, 2010 1075 1092 1067 1088 0 +10.88(+1.01%)
Feb 10, 2010 1081 1087 1066 1077 0 -4.60(-0.43%)
Feb 09, 2010 1083 1094 1072 1082 0 +6.86(+0.64%)
Feb 08, 2010 1084 1091 1071 1075 0 -9.03(-0.83%)
Feb 05, 2010 1087 1094 1068 1084 0 -4.98(-0.46%)
Feb 04, 2010 1110 1116 1087 1089 0 -30.10(-2.69%)
Feb 03, 2010 1117 1127 1107 1119 0 -5.57(-0.50%)
Feb 02, 2010 1120 1130 1108 1124 0 +8.38(+0.75%)
Feb 01, 2010 1111 1123 1103 1116 0 +5.32(+0.48%)
Jan 29, 2010 1119 1127 1105 1111 0 -5.62(-0.50%)
Jan 28, 2010 1129 1132 1106 1116 0 -10.88(-0.97%)
Jan 27, 2010 1131 1138 1114 1127 0 -9.03(-0.79%)
Jan 26, 2010 1137 1147 1125 1136 0 -6.70(-0.59%)
Jan 25, 2010 1146 1154 1132 1143 0 +4.31(+0.38%)
Jan 22, 2010 1151 1160 1129 1139 0 -15.78(-1.37%)
Jan 21, 2010 1170 1177 1146 1154 0 -13.92(-1.19%)
Jan 20, 2010 1177 1180 1155 1168 0 -13.09(-1.11%)
Jan 19, 2010 1167 1186 1164 1181 0 +13.96(+1.20%)
Jan 18, 2010 1167 1167 1167 0 +0.00(+0.00%)
Jan 15, 2010 1174 1181 1156 1167 0 -10.07(-0.86%)
Jan 14, 2010 1173 1184 1169 1178 0 -3.04(-0.26%)
Jan 13, 2010 1175 1185 1167 1181 0 +9.08(+0.78%)
Jan 12, 2010 1168 1179 1162 1171 0 -3.97(-0.34%)
Jan 11, 2010 1167 1184 1163 1175 0 +8.60(+0.74%)
Jan 08, 2010 1161 1172 1154 1167 0 +4.17(+0.36%)
Jan 07, 2010 1161 1171 1153 1163 0 -2.85(-0.24%)
Jan 06, 2010 1160 1175 1152 1166 0 +5.06(+0.44%)
Jan 05, 2010 1168 1174 1151 1160 0 -5.51(-0.47%)
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.