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 (%)
Nov 30, 2012 1518 1523 1504 1518 0 +4.87(+0.32%)
Nov 29, 2012 1488 1519 1496 1514 0 +9.90(+0.66%)
Nov 28, 2012 1470 1508 1480 1504 0 +8.40(+0.56%)
Nov 27, 2012 1491 1505 1483 1495 0 -0.38(-0.03%)
Nov 26, 2012 1451 1499 1471 1496 0 +18.63(+1.26%)
Nov 24, 2012 1457 1488 1465 1477 0 +0.00(+0.00%)
Nov 23, 2012 1457 1488 1465 1477 0 -1.99(-0.13%)
Nov 21, 2012 1479 1479 1479 0 +1.38(+0.09%)
Nov 20, 2012 1442 1480 1458 1478 0 +11.02(+0.75%)
Nov 19, 2012 1474 1480 1456 1467 0 +3.49(+0.24%)
Nov 16, 2012 1428 1472 1438 1463 0 +13.04(+0.90%)
Nov 15, 2012 1430 1475 1439 1450 0 -0.36(-0.02%)
Nov 14, 2012 1442 1470 1437 1450 0 -17.53(-1.19%)
Nov 13, 2012 1435 1482 1454 1468 0 +3.45(+0.24%)
Nov 12, 2012 1470 1475 1457 1464 0 -2.28(-0.16%)
Nov 09, 2012 1464 1477 1457 1467 0 -1.61(-0.11%)
Nov 08, 2012 1452 1496 1462 1468 0 -5.56(-0.38%)
Nov 07, 2012 1481 1506 1465 1474 0 -35.62(-2.36%)
Nov 06, 2012 1464 1516 1482 1510 0 +23.25(+1.56%)
Nov 05, 2012 1475 1500 1468 1486 0 +9.29(+0.63%)
Nov 02, 2012 1476 1501 1475 1477 0 -13.48(-0.90%)
Nov 01, 2012 1488 1501 1474 1490 0 +1.89(+0.13%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
Oct 01, 2012 1492 1497 1468 1478 0 -13.87(-0.93%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
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.