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 (%)
Jun 30, 2015 1706 1712 1678 1687 0 -8.67(-0.51%)
Jun 29, 2015 1708 1725 1694 1695 0 -25.09(-1.46%)
Jun 26, 2015 1712 1724 1701 1720 0 +10.29(+0.60%)
Jun 25, 2015 1717 1724 1706 1710 0 -10.91(-0.63%)
Jun 24, 2015 1727 1735 1715 1721 0 -10.49(-0.61%)
Jun 23, 2015 1736 1742 1717 1731 0 -2.07(-0.12%)
Jun 22, 2015 1737 1746 1721 1734 0 +5.47(+0.32%)
Jun 19, 2015 1746 1749 1725 1728 0 -9.24(-0.53%)
Jun 18, 2015 1712 1743 1710 1737 0 +27.85(+1.63%)
Jun 17, 2015 1702 1723 1697 1709 0 +10.15(+0.60%)
Jun 16, 2015 1705 1717 1690 1699 0 -9.59(-0.56%)
Jun 15, 2015 1734 1738 1697 1709 0 -31.20(-1.79%)
Jun 12, 2015 1747 1751 1736 1740 0 -12.36(-0.71%)
Jun 11, 2015 1752 1759 1741 1752 0 +5.57(+0.32%)
Jun 10, 2015 1755 1768 1743 1747 0 -2.34(-0.13%)
Jun 09, 2015 1753 1768 1744 1749 0 -3.26(-0.19%)
Jun 08, 2015 1757 1768 1745 1753 0 +3.69(+0.21%)
Jun 05, 2015 1752 1770 1735 1749 0 -23.24(-1.31%)
Jun 04, 2015 1771 1788 1767 1772 0 -9.00(-0.51%)
Jun 03, 2015 1798 1803 1774 1781 0 -17.37(-0.97%)
Jun 02, 2015 1804 1813 1785 1798 0 -13.40(-0.74%)
Jun 01, 2015 1805 1825 1793 1812 0 +10.44(+0.58%)
May 29, 2015 1801 1812 1791 1801 0 -2.58(-0.14%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.91(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.75(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.22(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
May 01, 2015 1846 1853 1822 1838 0 -4.35(-0.24%)
Apr 30, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.65(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1858 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.09(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.18(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
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.