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 (%)
Apr 30, 2014 1595 1631 1605 1611 0 -10.58(-0.65%)
Apr 29, 2014 1618 1651 1619 1621 0 -19.70(-1.20%)
Apr 28, 2014 1611 1648 1622 1641 0 +8.30(+0.51%)
Apr 25, 2014 1605 1641 1621 1633 0 -1.12(-0.07%)
Apr 24, 2014 1609 1646 1622 1634 0 +1.90(+0.12%)
Apr 23, 2014 1613 1651 1627 1632 0 -5.58(-0.34%)
Apr 22, 2014 1604 1642 1621 1638 0 +9.10(+0.56%)
Apr 21, 2014 1604 1640 1618 1628 0 +1.50(+0.09%)
Apr 17, 2014 1627 1627 1627 0 -4.16(-0.26%)
Apr 16, 2014 1600 1633 1615 1631 0 +11.86(+0.73%)
Apr 15, 2014 1589 1626 1596 1619 0 +0.86(+0.05%)
Apr 14, 2014 1615 1630 1601 1618 0 +14.80(+0.92%)
Apr 11, 2014 1584 1621 1599 1604 0 -11.79(-0.73%)
Apr 10, 2014 1605 1644 1610 1615 0 -17.59(-1.08%)
Apr 09, 2014 1607 1637 1613 1633 0 +3.46(+0.21%)
Apr 08, 2014 1592 1635 1609 1630 0 +9.01(+0.56%)
Apr 07, 2014 1601 1640 1617 1621 0 -11.04(-0.68%)
Apr 04, 2014 1610 1654 1621 1632 0 +0.44(+0.03%)
Apr 03, 2014 1607 1643 1627 1631 0 -1.31(-0.08%)
Apr 02, 2014 1601 1639 1618 1632 0 +4.10(+0.25%)
Apr 01, 2014 1606 1636 1614 1628 0 -3.30(-0.20%)
Mar 31, 2014 1596 1644 1612 1632 0 +17.96(+1.11%)
Mar 28, 2014 1585 1625 1608 1614 0 +2.94(+0.18%)
Mar 27, 2014 1578 1615 1592 1611 0 +7.84(+0.49%)
Mar 26, 2014 1605 1634 1601 1603 0 -22.82(-1.40%)
Mar 25, 2014 1605 1637 1616 1626 0 -0.79(-0.05%)
Mar 24, 2014 1603 1639 1614 1626 0 +2.91(+0.18%)
Mar 21, 2014 1621 1643 1612 1624 0 +11.61(+0.72%)
Mar 20, 2014 1586 1622 1601 1612 0 -3.91(-0.24%)
Mar 19, 2014 1612 1645 1610 1616 0 -20.76(-1.27%)
Mar 18, 2014 1599 1643 1619 1637 0 +15.79(+0.97%)
Mar 17, 2014 1610 1640 1616 1621 0 -13.51(-0.83%)
Mar 14, 2014 1589 1643 1608 1634 0 +18.51(+1.15%)
Mar 13, 2014 1571 1627 1591 1616 0 +23.09(+1.45%)
Mar 12, 2014 1546 1594 1571 1593 0 +14.83(+0.94%)
Mar 11, 2014 1565 1597 1571 1578 0 -18.12(-1.14%)
Mar 10, 2014 1561 1602 1583 1596 0 +7.18(+0.45%)
Mar 07, 2014 1565 1597 1579 1589 0 -1.75(-0.11%)
Mar 06, 2014 1571 1603 1585 1591 0 -4.00(-0.25%)
Mar 05, 2014 1576 1609 1585 1595 0 -11.73(-0.73%)
Mar 04, 2014 1573 1619 1594 1606 0 +20.17(+1.27%)
Mar 03, 2014 1572 1605 1580 1586 0 -22.45(-1.40%)
Feb 28, 2014 1594 1620 1580 1609 0 +21.75(+1.37%)
Feb 27, 2014 1548 1595 1565 1587 0 +8.95(+0.57%)
Feb 26, 2014 1563 1595 1573 1578 0 -4.06(-0.26%)
Feb 25, 2014 1556 1604 1575 1582 0 -2.14(-0.14%)
Feb 24, 2014 1566 1607 1581 1584 0 -7.58(-0.48%)
Feb 21, 2014 1558 1599 1578 1592 0 +7.25(+0.46%)
Feb 20, 2014 1533 1586 1556 1584 0 +23.02(+1.47%)
Feb 19, 2014 1539 1582 1558 1561 0 -9.88(-0.63%)
Feb 18, 2014 1569 1578 1558 1571 0 +5.78(+0.37%)
Feb 14, 2014 1566 1566 1566 0 +1.37(+0.09%)
Feb 13, 2014 1505 1565 1528 1564 0 +21.74(+1.41%)
Feb 12, 2014 1541 1552 1531 1542 0 +1.34(+0.09%)
Feb 11, 2014 1494 1545 1519 1541 0 +19.26(+1.27%)
Feb 10, 2014 1494 1527 1506 1522 0 +1.37(+0.09%)
Feb 07, 2014 1482 1522 1502 1520 0 +18.03(+1.20%)
Feb 06, 2014 1465 1509 1484 1502 0 +12.23(+0.82%)
Feb 05, 2014 1478 1510 1488 1490 0 -17.99(-1.19%)
Feb 04, 2014 1496 1527 1500 1508 0 -9.32(-0.61%)
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.