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 (%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-0.03%)
Dec 01, 2017 3029 3038 2975 3002 0 -22.40(-0.74%)
Nov 30, 2017 2998 3040 2986 3024 0 +30.16(+1.01%)
Nov 29, 2017 2950 3008 2939 2994 0 +39.82(+1.35%)
Nov 28, 2017 2947 2958 2928 2954 0 +17.72(+0.60%)
Nov 27, 2017 2924 2951 2921 2937 0 +12.05(+0.41%)
Nov 24, 2017 2931 2948 2914 2924 0 -2.35(-0.08%)
Nov 22, 2017 2926 2939 2908 2927 0 -1.26(-0.04%)
Nov 21, 2017 2914 2940 2906 2928 0 +19.76(+0.68%)
Nov 20, 2017 2926 2932 2891 2908 0 -12.03(-0.41%)
Nov 17, 2017 2922 2939 2895 2920 0 -12.62(-0.43%)
Nov 16, 2017 2926 2944 2908 2933 0 +5.65(+0.19%)
Nov 15, 2017 2955 2979 2924 2927 0 -25.33(-0.86%)
Nov 14, 2017 2906 2956 2903 2953 0 +42.91(+1.47%)
Nov 13, 2017 2883 2922 2871 2910 0 +24.90(+0.86%)
Nov 10, 2017 2898 2907 2875 2885 0 -19.25(-0.66%)
Nov 09, 2017 2918 2940 2887 2904 0 -28.65(-0.98%)
Nov 08, 2017 2912 2939 2894 2933 0 +15.60(+0.53%)
Nov 07, 2017 2892 2930 2872 2917 0 +23.87(+0.83%)
Nov 06, 2017 2893 2915 2880 2893 0 -0.30(-0.01%)
Nov 03, 2017 2890 2915 2877 2894 0 -16.51(-0.57%)
Nov 02, 2017 2868 2930 2856 2910 0 +63.39(+2.23%)
Nov 01, 2017 2870 2880 2834 2847 0 -10.42(-0.36%)
Oct 31, 2017 2857 2874 2844 2857 0 -4.45(-0.16%)
Oct 30, 2017 2877 2884 2850 2862 0 -17.34(-0.60%)
Oct 27, 2017 2861 2893 2854 2879 0 +14.55(+0.51%)
Oct 26, 2017 2858 2892 2845 2864 0 +19.39(+0.68%)
Oct 25, 2017 2836 2852 2794 2845 0 +4.46(+0.16%)
Oct 24, 2017 2885 2893 2825 2841 0 -45.21(-1.57%)
Oct 23, 2017 2893 2900 2870 2886 0 -7.89(-0.27%)
Oct 20, 2017 2899 2914 2873 2894 0 +1.53(+0.05%)
Oct 19, 2017 2864 2896 2860 2892 0 +38.98(+1.37%)
Oct 18, 2017 2834 2861 2824 2853 0 +13.14(+0.46%)
Oct 17, 2017 2812 2851 2808 2840 0 +25.98(+0.92%)
Oct 16, 2017 2799 2820 2777 2814 0 +16.33(+0.58%)
Oct 13, 2017 2813 2830 2790 2798 0 -7.58(-0.27%)
Oct 12, 2017 2787 2816 2778 2805 0 +17.58(+0.63%)
Oct 11, 2017 2768 2799 2766 2788 0 +15.51(+0.56%)
Oct 10, 2017 2750 2777 2743 2772 0 +29.85(+1.09%)
Oct 09, 2017 2739 2760 2732 2742 0 +10.33(+0.38%)
Oct 06, 2017 2728 2744 2715 2732 0 -5.89(-0.22%)
Oct 05, 2017 2728 2742 2714 2738 0 +14.57(+0.54%)
Oct 04, 2017 2693 2732 2681 2723 0 +31.27(+1.16%)
Oct 03, 2017 2684 2697 2660 2692 0 +4.66(+0.17%)
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.