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, 2016 2480 2483 2383 2386 0 -111.46(-4.46%)
Nov 29, 2016 2472 2510 2464 2498 0 +22.92(+0.93%)
Nov 28, 2016 2459 2491 2457 2475 0 +25.48(+1.04%)
Nov 25, 2016 2392 2453 2391 2449 0 +62.12(+2.60%)
Nov 23, 2016 2387 2387 2387 2387 0 -76.71(-3.11%)
Nov 22, 2016 2396 2469 2380 2464 0 +74.50(+3.12%)
Nov 21, 2016 2380 2393 2363 2390 0 +19.86(+0.84%)
Nov 18, 2016 2364 2384 2347 2370 0 +6.19(+0.26%)
Nov 17, 2016 2352 2380 2346 2364 0 +5.63(+0.24%)
Nov 16, 2016 2334 2362 2309 2358 0 +18.40(+0.79%)
Nov 15, 2016 2324 2347 2312 2339 0 +28.32(+1.23%)
Nov 14, 2016 2311 2335 2271 2311 0 -8.27(-0.36%)
Nov 11, 2016 2277 2349 2275 2319 0 +38.39(+1.68%)
Nov 10, 2016 2314 2320 2225 2281 0 -37.82(-1.63%)
Nov 09, 2016 2333 2350 2294 2319 0 -12.74(-0.55%)
Nov 08, 2016 2305 2348 2303 2332 0 +29.46(+1.28%)
Nov 07, 2016 2280 2307 2254 2302 0 +30.60(+1.35%)
Nov 04, 2016 2321 2332 2269 2272 0 -41.82(-1.81%)
Nov 03, 2016 2304 2334 2289 2313 0 -9.23(-0.40%)
Nov 02, 2016 2349 2354 2297 2323 0 -17.90(-0.76%)
Nov 01, 2016 2378 2383 2334 2340 0 -40.11(-1.68%)
Oct 31, 2016 2337 2393 2327 2381 0 +50.75(+2.18%)
Oct 28, 2016 2337 2354 2312 2330 0 -7.96(-0.34%)
Oct 27, 2016 2321 2349 2307 2338 0 +10.79(+0.46%)
Oct 26, 2016 2330 2343 2317 2327 0 -6.46(-0.28%)
Oct 25, 2016 2314 2336 2305 2333 0 +15.38(+0.66%)
Oct 24, 2016 2311 2325 2302 2318 0 +18.03(+0.78%)
Oct 21, 2016 2290 2309 2283 2300 0 -4.32(-0.19%)
Oct 20, 2016 2302 2319 2293 2304 0 +5.97(+0.26%)
Oct 19, 2016 2316 2321 2281 2298 0 -21.18(-0.91%)
Oct 18, 2016 2313 2331 2290 2320 0 +19.36(+0.84%)
Oct 17, 2016 2299 2316 2291 2300 0 +3.66(+0.16%)
Oct 14, 2016 2298 2322 2288 2297 0 -7.82(-0.34%)
Oct 13, 2016 2293 2325 2287 2304 0 +13.01(+0.57%)
Oct 12, 2016 2267 2299 2266 2291 0 +26.11(+1.15%)
Oct 11, 2016 2280 2283 2250 2265 0 -21.78(-0.95%)
Oct 10, 2016 2265 2297 2259 2287 0 +34.51(+1.53%)
Oct 07, 2016 2255 2256 2251 2253 0 -19.69(-0.87%)
Oct 06, 2016 2269 2280 2249 2272 0 -1.55(-0.07%)
Oct 05, 2016 2302 2312 2271 2274 0 -20.42(-0.89%)
Oct 04, 2016 2347 2355 2279 2294 0 -142.23(-5.84%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
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.