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

Diversified Utilities Sector (CIX: MSECTOR913 )

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, 2010 1115 1131 1110 1116 0 +2.54(+0.23%)
Apr 29, 2010 1113 1123 1106 1114 0 +7.04(+0.64%)
Apr 28, 2010 1103 1114 1094 1107 0 +8.14(+0.74%)
Apr 27, 2010 1112 1120 1098 1099 0 -18.57(-1.66%)
Apr 26, 2010 1121 1129 1114 1117 0 -4.30(-0.38%)
Apr 23, 2010 1108 1123 1101 1122 0 +11.34(+1.02%)
Apr 22, 2010 1104 1113 1096 1110 0 +2.85(+0.26%)
Apr 21, 2010 1107 1113 1101 1107 0 -0.30(-0.03%)
Apr 20, 2010 1102 1109 1097 1108 0 +11.37(+1.04%)
Apr 19, 2010 1092 1100 1088 1096 0 +0.74(+0.07%)
Apr 16, 2010 1104 1109 1091 1096 0 -12.31(-1.11%)
Apr 15, 2010 1106 1114 1097 1108 0 -1.28(-0.12%)
Apr 14, 2010 1104 1111 1097 1109 0 +4.30(+0.39%)
Apr 13, 2010 1109 1112 1097 1105 0 -4.64(-0.42%)
Apr 12, 2010 1106 1115 1103 1110 0 +8.46(+0.77%)
Apr 09, 2010 1096 1103 1087 1101 0 +4.99(+0.46%)
Apr 08, 2010 1102 1104 1091 1096 0 -8.47(-0.77%)
Apr 07, 2010 1113 1115 1099 1105 0 -10.40(-0.93%)
Apr 06, 2010 1101 1116 1098 1115 0 +12.49(+1.13%)
Apr 05, 2010 1099 1108 1095 1102 0 +5.50(+0.50%)
Apr 01, 2010 1097 1097 1097 0 +12.45(+1.15%)
Mar 31, 2010 1087 1092 1078 1085 0 -4.21(-0.39%)
Mar 30, 2010 1089 1096 1084 1089 0 +0.78(+0.07%)
Mar 29, 2010 1080 1090 1076 1088 0 +11.59(+1.08%)
Mar 26, 2010 1076 1083 1070 1076 0 +2.04(+0.19%)
Mar 25, 2010 1084 1089 1071 1074 0 -7.32(-0.68%)
Mar 24, 2010 1093 1096 1080 1082 0 -13.51(-1.23%)
Mar 23, 2010 1092 1100 1087 1095 0 +2.80(+0.26%)
Mar 22, 2010 1094 1100 1086 1092 0 -6.18(-0.56%)
Mar 19, 2010 1102 1107 1088 1099 0 -0.58(-0.05%)
Mar 18, 2010 1102 1108 1092 1099 0 -4.82(-0.44%)
Mar 17, 2010 1105 1110 1097 1104 0 +0.91(+0.08%)
Mar 16, 2010 1092 1105 1088 1103 0 +11.85(+1.09%)
Mar 15, 2010 1084 1092 1084 1091 0 +4.29(+0.39%)
Mar 12, 2010 1096 1099 1082 1087 0 -7.00(-0.64%)
Mar 11, 2010 1089 1098 1083 1094 0 +2.27(+0.21%)
Mar 10, 2010 1090 1096 1083 1092 0 +2.57(+0.24%)
Mar 09, 2010 1090 1096 1083 1089 0 -2.19(-0.20%)
Mar 08, 2010 1091 1097 1084 1091 0 -2.61(-0.24%)
Mar 05, 2010 1088 1097 1083 1094 0 +10.38(+0.96%)
Mar 04, 2010 1079 1087 1073 1083 0 +3.55(+0.33%)
Mar 03, 2010 1083 1090 1076 1080 0 -1.30(-0.12%)
Mar 02, 2010 1076 1087 1072 1081 0 +8.55(+0.80%)
Mar 01, 2010 1059 1078 1057 1073 0 +17.85(+1.69%)
Feb 26, 2010 1064 1069 1049 1055 0 -8.50(-0.80%)
Feb 25, 2010 1056 1066 1047 1063 0 -6.70(-0.63%)
Feb 24, 2010 1072 1077 1058 1070 0 -1.51(-0.14%)
Feb 23, 2010 1078 1083 1067 1072 0 -9.71(-0.90%)
Feb 22, 2010 1092 1096 1079 1081 0 -6.88(-0.63%)
Feb 19, 2010 1072 1094 1069 1088 0 +12.45(+1.16%)
Feb 18, 2010 1066 1081 1062 1076 0 +8.25(+0.77%)
Feb 17, 2010 1071 1076 1061 1067 0 +1.16(+0.11%)
Feb 16, 2010 1053 1069 1051 1066 0 +20.34(+1.94%)
Feb 12, 2010 1046 1046 1046 0 -8.45(-0.80%)
Feb 11, 2010 1045 1058 1034 1054 0 +4.36(+0.42%)
Feb 10, 2010 1051 1057 1038 1050 0 -4.06(-0.39%)
Feb 09, 2010 1052 1066 1046 1054 0 +6.46(+0.62%)
Feb 08, 2010 1057 1063 1043 1048 0 -7.53(-0.71%)
Feb 05, 2010 1054 1061 1037 1055 0 -1.61(-0.15%)
Feb 04, 2010 1078 1082 1056 1057 0 -23.31(-2.16%)
Feb 03, 2010 1084 1089 1074 1080 0 -9.32(-0.86%)
Feb 02, 2010 1080 1092 1071 1089 0 +9.11(+0.84%)
Feb 01, 2010 1078 1087 1069 1080 0 +5.29(+0.49%)
Jan 29, 2010 1089 1095 1073 1075 0 -6.46(-0.60%)
Jan 28, 2010 1094 1096 1076 1081 0 -7.49(-0.69%)
Jan 27, 2010 1094 1098 1075 1089 0 -8.79(-0.80%)
Jan 26, 2010 1095 1104 1085 1098 0 +1.39(+0.13%)
Jan 25, 2010 1100 1107 1086 1096 0 +3.69(+0.34%)
Jan 22, 2010 1117 1122 1091 1093 0 -27.98(-2.50%)
Jan 21, 2010 1136 1146 1112 1121 0 -14.52(-1.28%)
Jan 20, 2010 1140 1144 1122 1135 0 -12.53(-1.09%)
Jan 19, 2010 1132 1149 1130 1148 0 +13.99(+1.23%)
Jan 15, 2010 1134 1134 1134 0 -5.87(-0.52%)
Jan 14, 2010 1141 1146 1134 1140 0 -3.61(-0.32%)
Jan 13, 2010 1135 1148 1130 1143 0 +10.07(+0.89%)
Jan 12, 2010 1128 1143 1123 1133 0 -0.25(-0.02%)
Jan 11, 2010 1125 1137 1121 1133 0 +10.96(+0.98%)
Jan 08, 2010 1120 1128 1114 1122 0 -1.75(-0.16%)
Jan 07, 2010 1127 1134 1117 1124 0 -5.32(-0.47%)
Jan 06, 2010 1125 1137 1116 1129 0 +4.50(+0.40%)
Jan 05, 2010 1138 1142 1117 1125 0 -11.74(-1.03%)
Jan 04, 2010 1139 1147 1130 1137 0 +2.59(+0.23%)
Dec 31, 2009 1134 1134 1134 0 -17.44(-1.51%)
Dec 30, 2009 1147 1156 1145 1152 0 +1.17(+0.10%)
Dec 29, 2009 1151 1158 1148 1150 0 -1.31(-0.11%)
Dec 28, 2009 1153 1158 1145 1152 0 +0.77(+0.07%)
Dec 24, 2009 1143 1155 1142 1151 0 +9.41(+0.82%)
Dec 23, 2009 1140 1148 1134 1142 0 +2.57(+0.23%)
Dec 22, 2009 1148 1153 1136 1139 0 -8.13(-0.71%)
Dec 21, 2009 1145 1156 1139 1147 0 +5.26(+0.46%)
Dec 18, 2009 1141 1150 1133 1142 0 +5.01(+0.44%)
Dec 17, 2009 1138 1146 1124 1137 0 -8.61(-0.75%)
Dec 16, 2009 1152 1158 1138 1145 0 -2.83(-0.25%)
Dec 15, 2009 1149 1154 1139 1148 0 -3.68(-0.32%)
Dec 14, 2009 1153 1155 1145 1152 0 +3.91(+0.34%)
Dec 11, 2009 1133 1151 1126 1148 0 +19.57(+1.73%)
Dec 10, 2009 1121 1134 1117 1128 0 +11.95(+1.07%)
Dec 09, 2009 1113 1120 1105 1116 0 +4.49(+0.40%)
Dec 08, 2009 1112 1119 1101 1112 0 -3.70(-0.33%)
Dec 07, 2009 1108 1124 1106 1116 0 +7.73(+0.70%)
Dec 04, 2009 1122 1129 1094 1108 0 -4.75(-0.43%)
Dec 03, 2009 1109 1123 1104 1113 0 +3.71(+0.33%)
Dec 02, 2009 1096 1112 1091 1109 0 +16.50(+1.51%)
Dec 01, 2009 1081 1097 1079 1093 0 +16.18(+1.50%)
Nov 30, 2009 1068 1079 1063 1076 0 +10.01(+0.94%)
Nov 27, 2009 1065 1077 1058 1066 0 -17.32(-1.60%)
Nov 25, 2009 1084 1084 1084 0 +12.30(+1.15%)
Nov 24, 2009 1070 1077 1064 1071 0 +0.88(+0.08%)
Nov 23, 2009 1065 1078 1063 1070 0 +12.62(+1.19%)
Nov 20, 2009 1050 1062 1046 1058 0 +6.28(+0.60%)
Nov 19, 2009 1062 1065 1045 1052 0 -13.88(-1.30%)
Nov 18, 2009 1069 1074 1061 1065 0 -5.59(-0.52%)
Nov 17, 2009 1073 1078 1063 1071 0 -1.86(-0.17%)
Nov 16, 2009 1065 1077 1062 1073 0 +11.50(+1.08%)
Nov 13, 2009 1053 1067 1050 1061 0 +10.47(+1.00%)
Nov 12, 2009 1063 1070 1048 1051 0 -13.85(-1.30%)
Nov 11, 2009 1073 1075 1059 1065 0 -3.00(-0.28%)
Nov 10, 2009 1058 1073 1055 1068 0 +4.33(+0.41%)
Nov 09, 2009 1053 1065 1048 1063 0 +16.89(+1.61%)
Nov 06, 2009 1046 1056 1040 1047 0 -3.44(-0.33%)
Nov 05, 2009 1038 1055 1034 1050 0 +18.03(+1.75%)
Nov 04, 2009 1028 1046 1023 1032 0 +7.87(+0.77%)
Nov 03, 2009 1026 1032 1016 1024 0 -4.43(-0.43%)
Nov 02, 2009 1036 1044 1018 1029 0 -4.02(-0.39%)
Oct 30, 2009 1050 1056 1026 1033 0 -19.71(-1.87%)
Oct 29, 2009 1049 1059 1036 1052 0 +8.41(+0.81%)
Oct 28, 2009 1055 1063 1039 1044 0 -9.14(-0.87%)
Oct 27, 2009 1057 1067 1047 1053 0 -0.91(-0.09%)
Oct 26, 2009 1070 1084 1049 1054 0 -14.42(-1.35%)
Oct 23, 2009 1070 1073 1063 1068 0 -16.30(-1.50%)
Oct 22, 2009 1077 1088 1069 1085 0 +6.96(+0.65%)
Oct 21, 2009 1080 1093 1073 1078 0 -1.39(-0.13%)
Oct 20, 2009 1079 1085 1075 1079 0 -17.41(-1.59%)
Oct 19, 2009 1081 1100 1075 1096 0 +16.21(+1.50%)
Oct 16, 2009 1072 1087 1064 1080 0 +2.68(+0.25%)
Oct 15, 2009 1068 1080 1063 1078 0 +8.70(+0.81%)
Oct 14, 2009 1075 1082 1061 1069 0 +1.69(+0.16%)
Oct 13, 2009 1073 1076 1062 1067 0 -7.17(-0.67%)
Oct 12, 2009 1075 1082 1067 1074 0 +4.23(+0.40%)
Oct 09, 2009 1064 1075 1061 1070 0 +7.77(+0.73%)
Oct 08, 2009 1065 1069 1055 1062 0 +3.49(+0.33%)
Oct 07, 2009 1057 1064 1049 1059 0 +0.01(+0.00%)
Oct 06, 2009 1057 1066 1048 1059 0 +6.30(+0.60%)
Oct 05, 2009 1045 1055 1034 1053 0 +10.94(+1.05%)
Oct 02, 2009 1047 1052 1036 1042 0 -10.59(-1.01%)
Oct 01, 2009 1068 1073 1051 1052 0 -16.86(-1.58%)
Sep 30, 2009 1080 1083 1062 1069 0 -10.58(-0.98%)
Sep 29, 2009 1081 1086 1071 1080 0 -1.14(-0.11%)
Sep 28, 2009 1073 1087 1069 1081 0 +9.42(+0.88%)
Sep 25, 2009 1073 1080 1067 1071 0 -3.25(-0.30%)
Sep 24, 2009 1075 1086 1067 1075 0 -1.84(-0.17%)
Sep 23, 2009 1081 1094 1071 1076 0 -2.92(-0.27%)
Sep 22, 2009 1083 1092 1072 1079 0 -3.41(-0.31%)
Sep 21, 2009 1086 1092 1074 1083 0 -7.56(-0.69%)
Sep 18, 2009 1093 1100 1083 1090 0 +1.02(+0.09%)
Sep 17, 2009 1090 1099 1082 1089 0 +13.00(+1.21%)
Sep 16, 2009 1079 1095 1069 1076 0 -0.20(-0.02%)
Sep 15, 2009 1067 1079 1059 1077 0 +11.25(+1.06%)
Sep 14, 2009 1049 1068 1045 1065 0 +14.72(+1.40%)
Sep 11, 2009 1055 1061 1045 1051 0 -3.14(-0.30%)
Sep 10, 2009 1053 1060 1044 1054 0 -0.56(-0.05%)
Sep 09, 2009 1054 1063 1046 1054 0 -0.02(-0.00%)
Sep 08, 2009 1055 1061 1045 1054 0 +3.51(+0.33%)
Sep 04, 2009 1051 1051 1051 0 -2.39(-0.23%)
Sep 03, 2009 1055 1060 1042 1053 0 +2.07(+0.20%)
Sep 02, 2009 1061 1066 1049 1051 0 -11.77(-1.11%)
Sep 01, 2009 1067 1080 1057 1063 0 -7.46(-0.70%)
Aug 31, 2009 1078 1082 1065 1070 0 -12.47(-1.15%)
Aug 28, 2009 1091 1092 1073 1083 0 -2.51(-0.23%)
Aug 27, 2009 1088 1092 1075 1085 0 -1.68(-0.15%)
Aug 26, 2009 1086 1093 1076 1087 0 -0.35(-0.03%)
Aug 25, 2009 1094 1102 1084 1087 0 -4.33(-0.40%)
Aug 24, 2009 1095 1100 1083 1092 0 +0.29(+0.03%)
Aug 21, 2009 1075 1095 1069 1091 0 +23.54(+2.20%)
Aug 20, 2009 1062 1070 1054 1068 0 +4.48(+0.42%)
Aug 19, 2009 1050 1068 1046 1063 0 +7.61(+0.72%)
Aug 18, 2009 1057 1061 1046 1056 0 +0.23(+0.02%)
Aug 17, 2009 1058 1067 1047 1055 0 -13.98(-1.31%)
Aug 14, 2009 1068 1076 1055 1069 0 -0.15(-0.01%)
Aug 13, 2009 1068 1075 1055 1070 0 +2.23(+0.21%)
Aug 12, 2009 1061 1076 1055 1067 0 +1.35(+0.13%)
Aug 11, 2009 1067 1073 1057 1066 0 -3.18(-0.30%)
Aug 10, 2009 1061 1071 1052 1069 0 +4.56(+0.43%)
Aug 07, 2009 1062 1074 1050 1065 0 +9.46(+0.90%)
Aug 06, 2009 1062 1069 1042 1055 0 -4.13(-0.39%)
Aug 05, 2009 1072 1079 1050 1059 0 -10.11(-0.95%)
Aug 04, 2009 1073 1081 1062 1069 0 -6.83(-0.63%)
Aug 03, 2009 1077 1085 1062 1076 0 +9.40(+0.88%)
Jul 31, 2009 1072 1085 1061 1067 0 -13.70(-1.27%)
Jul 30, 2009 1075 1091 1066 1081 0 +14.07(+1.32%)
Jul 29, 2009 1067 1077 1051 1066 0 -9.37(-0.87%)
Jul 28, 2009 1079 1089 1065 1076 0 -11.88(-1.09%)
Jul 27, 2009 1088 1101 1078 1088 0 -3.34(-0.31%)
Jul 25, 2009 1075 1093 1071 1091 0 -6.15(-0.56%)
Jul 24, 2009 1078 1099 1073 1097 0 +11.88(+1.09%)
Jul 23, 2009 1051 1091 1050 1085 0 +27.73(+2.62%)
Jul 22, 2009 1054 1069 1048 1058 0 -5.47(-0.51%)
Jul 21, 2009 1044 1068 1042 1063 0 +37.39(+3.65%)
Jun 26, 2009 1027 1034 1016 1026 0 -2.59(-0.25%)
Jun 25, 2009 1015 1035 1012 1028 0 +17.49(+1.73%)
Jun 24, 2009 1007 1017 1000 1011 0 +7.61(+0.76%)
Jun 23, 2009 1010 1021 993.35 1003 0 -9.33(-0.92%)
Jun 22, 2009 1008 1026 999.91 1013 0 -1.89(-0.19%)
Jun 19, 2009 1031 1035 1009 1014 0 -11.42(-1.11%)
Jun 18, 2009 1005 1029 998.66 1026 0 +26.50(+2.65%)
Jun 17, 2009 999.06 1013 989.88 999.34 0 +1.24(+0.12%)
Jun 16, 2009 1008 1015 992.06 998.10 0 -9.22(-0.92%)
Jun 15, 2009 1018 1022 991.84 1007 0 -17.34(-1.69%)
Jun 12, 2009 1012 1032 998.93 1025 0 +9.77(+0.96%)
Jun 11, 2009 1003 1030 999.50 1015 0 +13.34(+1.33%)
Jun 10, 2009 991.97 1011 981.63 1002 0 +19.52(+1.99%)
Jun 09, 2009 988.27 995.46 976.56 982.03 0 -3.39(-0.34%)
Jun 08, 2009 983.03 994.65 973.33 985.42 0 -9.34(-0.94%)
Jun 05, 2009 1001 1009 982.92 994.76 0 +1.98(+0.20%)
Jun 04, 2009 984.26 997.09 977.80 992.78 0 +13.45(+1.37%)
Jun 03, 2009 994.69 1000 966.54 979.34 0 -19.29(-1.93%)
Jun 02, 2009 1006 1016 994.81 998.62 0 -9.01(-0.89%)
Jun 01, 2009 983.99 1013 978.83 1008 0 +33.24(+3.41%)
May 29, 2009 976.66 983.03 959.41 974.39 0 +1.69(+0.17%)
May 28, 2009 959.37 981.80 953.49 972.70 0 +16.13(+1.69%)
May 27, 2009 974.04 980.44 954.30 956.57 0 -18.43(-1.89%)
May 26, 2009 947.60 978.12 936.75 975.00 0 +28.39(+3.00%)
May 25, 2009 941.55 958.63 937.56 946.61 0 +0.00(+0.00%)
May 22, 2009 941.55 958.63 937.56 946.61 0 +6.17(+0.66%)
May 21, 2009 942.48 948.41 931.99 940.44 0 -9.99(-1.05%)
May 20, 2009 971.37 975.29 947.70 950.43 0 -13.89(-1.44%)
May 19, 2009 949.64 974.08 945.95 964.32 0 +15.05(+1.59%)
May 18, 2009 960.73 968.27 937.20 949.27 0 -5.27(-0.55%)
May 15, 2009 970.70 974.51 940.28 954.53 0 -20.88(-2.14%)
May 14, 2009 980.16 989.26 963.19 975.42 0 -2.57(-0.26%)
May 13, 2009 992.25 1001 971.93 977.98 0 -28.39(-2.82%)
May 12, 2009 1003 1016 992.30 1006 0 +6.49(+0.65%)
May 11, 2009 996.56 1013 989.38 999.88 0 -6.06(-0.60%)
May 08, 2009 998.51 1029 990.07 1006 0 +16.57(+1.68%)
May 07, 2009 989.38 998.63 973.87 989.37 0 +6.86(+0.70%)
May 06, 2009 994.03 998.33 971.77 982.50 0 -4.21(-0.43%)
May 05, 2009 986.38 995.05 973.74 986.72 0 -2.44(-0.25%)
May 04, 2009 985.02 993.13 977.13 989.16 0 +8.86(+0.90%)
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.