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

Foreign Utilities Sector (CIX: MSECTOR910 )

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 31, 2013 661.26 661.26 661.26 0 +2.79(+0.42%)
Dec 30, 2013 662.42 667.38 655.90 658.47 0 -3.96(-0.60%)
Dec 27, 2013 657.86 665.05 654.64 662.43 0 +11.24(+1.73%)
Dec 26, 2013 655.15 657.33 647.18 651.19 0 -4.98(-0.76%)
Dec 24, 2013 656.17 656.17 656.17 0 +1.70(+0.26%)
Dec 23, 2013 650.54 657.13 648.09 654.48 0 +8.26(+1.28%)
Dec 20, 2013 643.71 649.72 640.38 646.22 0 +4.41(+0.69%)
Dec 19, 2013 643.71 646.86 638.40 641.81 0 -9.96(-1.53%)
Dec 18, 2013 650.60 656.34 639.83 651.77 0 +4.48(+0.69%)
Dec 17, 2013 649.19 653.31 643.42 647.28 0 -3.74(-0.57%)
Dec 16, 2013 648.17 654.72 645.01 651.02 0 +6.88(+1.07%)
Dec 13, 2013 642.15 647.49 638.09 644.14 0 +3.85(+0.60%)
Dec 12, 2013 641.12 644.12 636.55 640.30 0 -0.77(-0.12%)
Dec 11, 2013 651.71 652.82 639.42 641.07 0 -11.81(-1.81%)
Dec 10, 2013 653.19 655.54 647.32 652.88 0 -1.54(-0.24%)
Dec 09, 2013 650.13 656.09 647.43 654.42 0 +8.01(+1.24%)
Dec 06, 2013 645.16 650.41 641.05 646.41 0 +7.31(+1.14%)
Dec 05, 2013 637.49 644.66 634.78 639.10 0 -0.23(-0.04%)
Dec 04, 2013 636.97 643.02 633.70 639.33 0 -2.75(-0.43%)
Dec 03, 2013 644.91 648.02 636.58 642.08 0 -8.10(-1.25%)
Dec 02, 2013 656.95 660.02 648.20 650.17 0 -9.93(-1.50%)
Nov 29, 2013 656.27 663.34 654.01 660.10 0 -1.12(-0.17%)
Nov 27, 2013 661.22 661.22 661.22 0 +0.94(+0.14%)
Nov 26, 2013 659.77 663.79 651.62 660.28 0 -2.51(-0.38%)
Nov 25, 2013 665.72 668.88 657.41 662.78 0 -3.01(-0.45%)
Nov 22, 2013 660.74 670.64 654.79 665.80 0 +7.79(+1.18%)
Nov 21, 2013 655.31 662.22 651.89 658.01 0 -0.17(-0.03%)
Nov 20, 2013 667.08 672.18 656.63 658.18 0 -10.33(-1.55%)
Nov 19, 2013 676.52 680.03 665.77 668.51 0 +0.11(+0.02%)
Nov 18, 2013 668.99 673.77 663.57 668.41 0 +1.20(+0.18%)
Nov 15, 2013 658.50 669.42 655.50 667.21 0 +8.86(+1.35%)
Nov 14, 2013 649.44 661.23 645.35 658.34 0 +10.90(+1.68%)
Nov 12, 2013 644.36 651.20 640.74 647.44 0 -0.58(-0.09%)
Nov 11, 2013 650.58 653.34 644.25 648.02 0 -4.81(-0.74%)
Nov 08, 2013 654.20 657.17 645.14 652.83 0 -6.75(-1.02%)
Nov 07, 2013 669.57 671.31 656.97 659.58 0 -6.89(-1.03%)
Nov 06, 2013 667.64 672.33 663.13 666.47 0 +1.39(+0.21%)
Nov 05, 2013 665.87 670.88 661.80 665.09 0 -5.52(-0.82%)
Nov 04, 2013 669.58 675.67 664.49 670.61 0 +3.88(+0.58%)
Nov 01, 2013 669.20 674.50 660.66 666.73 0 +0.37(+0.06%)
Oct 31, 2013 675.51 680.91 663.18 666.36 0 -10.86(-1.60%)
Oct 30, 2013 674.92 684.66 668.84 677.22 0 +2.93(+0.43%)
Oct 29, 2013 676.86 679.24 669.83 674.28 0 -1.24(-0.18%)
Oct 28, 2013 677.59 681.58 671.92 675.52 0 -0.31(-0.05%)
Oct 25, 2013 676.87 679.10 671.85 675.84 0 -3.36(-0.49%)
Oct 24, 2013 684.21 686.28 675.73 679.19 0 -5.98(-0.87%)
Oct 23, 2013 686.14 691.47 680.32 685.17 0 -3.34(-0.48%)
Oct 22, 2013 686.50 694.41 681.14 688.51 0 +7.90(+1.16%)
Oct 21, 2013 681.50 684.42 675.37 680.61 0 -1.04(-0.15%)
Oct 18, 2013 680.10 685.93 675.48 681.65 0 +1.58(+0.23%)
Oct 17, 2013 678.26 681.93 673.83 680.08 0 -4.89(-0.71%)
Oct 16, 2013 683.19 689.64 679.83 684.97 0 +5.29(+0.78%)
Oct 15, 2013 682.63 686.64 675.75 679.67 0 -7.11(-1.04%)
Oct 14, 2013 678.79 687.99 675.90 686.78 0 +5.24(+0.77%)
Oct 11, 2013 677.37 683.11 674.46 681.54 0 +1.47(+0.22%)
Oct 10, 2013 672.32 682.32 668.79 680.08 0 +14.26(+2.14%)
Oct 09, 2013 663.47 669.49 660.45 665.82 0 +6.53(+0.99%)
Oct 08, 2013 663.85 668.68 658.55 659.29 0 -3.74(-0.56%)
Oct 07, 2013 662.53 668.33 658.33 663.03 0 -2.92(-0.44%)
Oct 04, 2013 663.54 669.07 661.60 665.96 0 +3.02(+0.46%)
Oct 03, 2013 662.97 667.15 657.83 662.94 0 +0.45(+0.07%)
Oct 02, 2013 659.40 666.42 656.45 662.49 0 +2.68(+0.41%)
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.