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

Utilities Sector (CIX: MSECTOR9 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2020 1276 1293 1227 1248 0 -37.15(-2.89%)
Mar 30, 2020 1261 1298 1239 1285 0 +36.54(+2.93%)
Mar 27, 2020 1218 1286 1201 1248 0 -1.35(-0.11%)
Mar 26, 2020 1175 1268 1166 1250 0 +71.99(+6.11%)
Mar 25, 2020 1142 1220 1108 1178 0 +34.34(+3.00%)
Mar 24, 2020 1104 1156 1071 1143 0 +74.91(+7.01%)
Mar 23, 2020 1113 1126 1028 1068 0 -50.13(-4.48%)
Mar 20, 2020 1204 1227 1099 1119 0 -78.80(-6.58%)
Mar 19, 2020 1239 1273 1153 1197 0 -45.96(-3.70%)
Mar 18, 2020 1235 1290 1162 1243 0 -57.56(-4.42%)
Mar 17, 2020 1190 1332 1173 1301 0 +129.13(+11.02%)
Mar 16, 2020 1182 1271 1143 1172 0 -114.76(-8.92%)
Mar 13, 2020 1259 1297 1197 1287 0 +73.29(+6.04%)
Mar 12, 2020 1260 1299 1184 1213 0 -122.84(-9.19%)
Mar 11, 2020 1376 1386 1316 1336 0 -65.27(-4.66%)
Mar 10, 2020 1404 1426 1341 1401 0 +16.51(+1.19%)
Mar 09, 2020 1386 1432 1348 1385 0 -82.98(-5.65%)
Mar 06, 2020 1438 1477 1418 1468 0 -2.58(-0.18%)
Mar 05, 2020 1469 1487 1451 1470 0 -18.13(-1.22%)
Mar 04, 2020 1441 1492 1438 1489 0 +64.78(+4.55%)
Mar 03, 2020 1433 1463 1415 1424 0 -5.86(-0.41%)
Mar 02, 2020 1379 1434 1373 1430 0 +56.14(+4.09%)
Feb 28, 2020 1383 1395 1342 1373 0 -39.71(-2.81%)
Feb 27, 2020 1463 1477 1410 1413 0 -55.98(-3.81%)
Feb 26, 2020 1482 1498 1465 1469 0 -10.93(-0.74%)
Feb 25, 2020 1511 1516 1477 1480 0 -29.06(-1.93%)
Feb 24, 2020 1517 1527 1503 1509 0 -19.38(-1.27%)
Feb 21, 2020 1528 1539 1521 1529 0 -1.82(-0.12%)
Feb 20, 2020 1531 1540 1519 1530 0 -4.37(-0.28%)
Feb 19, 2020 1541 1552 1529 1535 0 -6.39(-0.41%)
Feb 18, 2020 1541 1550 1534 1541 0 +3.47(+0.23%)
Feb 14, 2020 1529 1542 1523 1538 0 +11.76(+0.77%)
Feb 13, 2020 1515 1530 1510 1526 0 +8.64(+0.57%)
Feb 12, 2020 1512 1523 1506 1517 0 +2.33(+0.15%)
Feb 11, 2020 1517 1524 1511 1515 0 +2.89(+0.19%)
Feb 10, 2020 1509 1517 1503 1512 0 +3.82(+0.25%)
Feb 07, 2020 1516 1522 1505 1508 0 -5.26(-0.35%)
Feb 06, 2020 1514 1522 1506 1513 0 -0.57(-0.04%)
Feb 05, 2020 1510 1521 1503 1514 0 +5.70(+0.38%)
Feb 04, 2020 1519 1527 1505 1508 0 -10.05(-0.66%)
Feb 03, 2020 1516 1524 1509 1518 0 +6.29(+0.42%)
Jan 31, 2020 1519 1527 1504 1512 0 -10.04(-0.66%)
Jan 30, 2020 1512 1526 1506 1522 0 +5.49(+0.36%)
Jan 29, 2020 1516 1523 1507 1517 0 +1.00(+0.07%)
Jan 28, 2020 1510 1522 1504 1516 0 +8.95(+0.59%)
Jan 27, 2020 1511 1522 1500 1507 0 -9.05(-0.60%)
Jan 24, 2020 1515 1525 1508 1516 0 +0.04(+0.00%)
Jan 23, 2020 1500 1518 1496 1516 0 +14.85(+0.99%)
Jan 22, 2020 1502 1511 1494 1501 0 +4.57(+0.31%)
Jan 21, 2020 1485 1501 1478 1496 0 +10.97(+0.74%)
Jan 20, 2020 1474 1488 1469 1485 0 +0.00(+0.00%)
Jan 17, 2020 1474 1488 1469 1485 0 +14.20(+0.97%)
Jan 16, 2020 1461 1475 1458 1471 0 +13.18(+0.90%)
Jan 15, 2020 1443 1462 1441 1458 0 +18.72(+1.30%)
Jan 14, 2020 1436 1443 1427 1439 0 +4.32(+0.30%)
Jan 13, 2020 1425 1441 1422 1435 0 +11.69(+0.82%)
Jan 10, 2020 1423 1430 1418 1423 0 +2.86(+0.20%)
Jan 09, 2020 1414 1424 1407 1420 0 +6.62(+0.47%)
Jan 08, 2020 1413 1423 1405 1414 0 -0.92(-0.07%)
Jan 07, 2020 1417 1423 1407 1415 0 -4.85(-0.34%)
Jan 06, 2020 1420 1429 1413 1420 0 -1.66(-0.12%)
Jan 03, 2020 1416 1431 1413 1421 0 +2.51(+0.18%)
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.