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 (%)
Jan 14, 2021 475.13 479.14 472.78 476.87 0 +4.98(+1.05%)
Jan 13, 2021 471.03 473.42 467.90 471.89 0 +10.15(+2.20%)
Dec 23, 2020 460.73 464.07 458.80 461.74 0 +5.17(+1.13%)
Dec 22, 2020 457.84 461.06 453.73 456.58 0 -6.69(-1.44%)
Dec 21, 2020 462.09 466.01 459.10 463.27 0 -6.84(-1.46%)
Dec 18, 2020 472.16 475.88 468.37 470.11 0 +8.50(+1.84%)
Dec 17, 2020 458.62 464.47 456.58 461.60 0 +14.54(+3.25%)
Dec 16, 2020 445.86 451.04 442.39 447.06 0 +0.00(+0.00%)
Dec 15, 2020 445.33 448.17 442.17 447.06 0 +1.72(+0.39%)
Dec 14, 2020 450.91 453.08 444.44 445.34 0 -2.45(-0.55%)
Dec 11, 2020 446.28 450.76 443.42 447.79 0 -2.07(-0.46%)
Dec 10, 2020 445.18 452.10 443.07 449.86 0 +9.00(+2.04%)
Dec 09, 2020 444.05 446.12 439.16 440.87 0 +2.82(+0.64%)
Dec 08, 2020 441.15 442.52 436.06 438.05 0 -3.62(-0.82%)
Dec 07, 2020 443.20 447.23 439.41 441.67 0 -4.62(-1.04%)
Dec 04, 2020 445.62 448.18 442.86 446.29 0 +0.95(+0.21%)
Dec 03, 2020 445.03 449.28 442.56 445.34 0 +3.80(+0.86%)
Dec 02, 2020 439.24 443.18 437.38 441.54 0 +4.92(+1.13%)
Dec 01, 2020 431.97 439.24 430.35 436.62 0 +12.03(+2.83%)
Nov 30, 2020 431.69 434.35 422.77 424.59 0 -10.05(-2.31%)
Nov 27, 2020 434.89 437.33 431.81 434.64 0 +0.59(+0.14%)
Nov 25, 2020 433.59 436.50 430.90 434.05 0 +1.61(+0.37%)
Nov 24, 2020 428.04 433.86 425.10 432.44 0 +10.19(+2.41%)
Nov 23, 2020 423.17 425.09 419.68 422.25 0 +1.97(+0.47%)
Nov 20, 2020 422.88 424.05 418.38 420.28 0 -1.40(-0.33%)
Nov 19, 2020 422.72 424.81 419.74 421.68 0 -3.67(-0.86%)
Nov 18, 2020 426.74 430.83 423.53 425.35 0 -3.28(-0.77%)
Nov 17, 2020 423.80 430.50 422.65 428.63 0 +2.95(+0.69%)
Nov 16, 2020 426.03 428.47 422.40 425.68 0 +3.41(+0.81%)
Nov 13, 2020 418.16 423.23 416.11 422.27 0 +5.68(+1.36%)
Nov 12, 2020 422.74 423.40 414.21 416.59 0 -8.29(-1.95%)
Nov 11, 2020 425.37 427.89 422.02 424.88 0 +3.32(+0.79%)
Nov 10, 2020 416.39 423.57 414.23 421.56 0 +8.98(+2.18%)
Nov 09, 2020 418.39 420.65 409.70 412.58 0 +8.06(+1.99%)
Nov 06, 2020 402.35 406.64 399.38 404.51 0 +1.71(+0.42%)
Nov 05, 2020 400.12 406.24 395.46 402.81 0 +9.94(+2.53%)
Nov 04, 2020 392.45 397.68 390.18 392.87 0 +0.83(+0.21%)
Nov 03, 2020 391.76 394.75 388.59 392.04 0 +4.73(+1.22%)
Nov 02, 2020 386.47 389.46 383.47 387.31 0 +7.48(+1.97%)
Oct 30, 2020 381.75 383.76 377.15 379.83 0 -4.14(-1.08%)
Oct 29, 2020 383.24 385.43 378.59 383.97 0 -2.49(-0.64%)
Oct 28, 2020 387.64 389.46 383.39 386.46 0 -7.71(-1.96%)
Oct 27, 2020 397.49 401.71 392.38 394.18 0 -6.12(-1.53%)
Oct 26, 2020 401.76 403.69 397.27 400.30 0 -4.53(-1.12%)
Oct 23, 2020 406.42 407.45 402.57 404.83 0 -0.74(-0.18%)
Oct 22, 2020 404.23 407.23 401.74 405.57 0 +1.04(+0.26%)
Oct 21, 2020 403.39 407.25 401.88 404.53 0 +3.86(+0.96%)
Oct 20, 2020 402.04 404.94 399.31 400.67 0 -1.90(-0.47%)
Oct 19, 2020 404.19 407.56 400.67 402.57 0 +0.64(+0.16%)
Oct 16, 2020 401.72 405.40 398.40 401.93 0 +0.86(+0.21%)
Oct 15, 2020 399.93 402.70 397.15 401.08 0 -2.84(-0.70%)
Oct 14, 2020 405.24 407.75 401.48 403.92 0 +1.10(+0.27%)
Oct 13, 2020 403.27 406.50 398.26 402.82 0 -4.37(-1.07%)
Oct 12, 2020 406.76 409.46 403.48 407.19 0 +0.60(+0.15%)
Oct 09, 2020 405.93 408.50 403.35 406.59 0 -0.52(-0.13%)
Oct 08, 2020 404.31 408.03 402.70 407.11 0 +5.44(+1.35%)
Oct 07, 2020 404.01 406.05 398.99 401.67 0 +1.95(+0.49%)
Oct 06, 2020 403.94 405.91 397.95 399.72 0 -2.10(-0.52%)
Oct 05, 2020 399.05 402.70 396.64 401.82 0 +2.42(+0.61%)
Oct 02, 2020 397.01 402.59 394.70 399.40 0 -1.38(-0.34%)
Oct 01, 2020 399.75 403.09 397.15 400.78 0 +1.87(+0.47%)
Sep 30, 2020 396.54 400.52 394.59 398.92 0 +4.72(+1.20%)
Sep 29, 2020 395.26 398.08 392.17 394.20 0 -2.67(-0.67%)
Sep 28, 2020 400.03 403.24 393.54 396.87 0 +0.45(+0.11%)
Sep 25, 2020 395.37 398.70 392.17 396.42 0 -2.22(-0.56%)
Sep 24, 2020 395.88 402.07 393.04 398.65 0 +1.85(+0.47%)
Sep 23, 2020 402.42 405.42 395.32 396.80 0 -4.16(-1.04%)
Sep 22, 2020 407.29 408.85 399.27 400.96 0 -5.91(-1.45%)
Sep 21, 2020 407.06 410.73 403.36 406.87 0 -3.74(-0.91%)
Sep 18, 2020 416.52 417.38 408.69 410.61 0 -5.91(-1.42%)
Sep 17, 2020 411.38 418.13 408.99 416.52 0 +3.03(+0.73%)
Sep 16, 2020 414.86 417.52 411.47 413.50 0 +0.11(+0.03%)
Sep 15, 2020 417.38 418.81 412.34 413.39 0 -4.23(-1.01%)
Sep 14, 2020 416.68 420.11 414.41 417.62 0 +4.82(+1.17%)
Sep 11, 2020 414.15 416.23 408.08 412.80 0 -1.45(-0.35%)
Sep 10, 2020 421.57 422.89 412.89 414.24 0 -7.51(-1.78%)
Sep 09, 2020 420.42 423.95 418.63 421.76 0 +5.53(+1.33%)
Sep 08, 2020 416.84 420.14 411.67 416.23 0 -4.04(-0.96%)
Sep 04, 2020 423.26 425.27 415.18 420.27 0 -2.96(-0.70%)
Sep 03, 2020 427.54 430.65 420.26 423.23 0 -5.22(-1.22%)
Sep 02, 2020 423.25 429.67 421.16 428.45 0 +5.99(+1.42%)
Sep 01, 2020 424.14 426.79 419.03 422.47 0 +3.01(+0.72%)
Aug 31, 2020 424.21 426.31 417.61 419.45 0 -2.37(-0.56%)
Aug 28, 2020 420.90 423.89 418.21 421.83 0 +3.80(+0.91%)
Aug 27, 2020 419.15 421.56 414.57 418.02 0 -2.77(-0.66%)
Aug 26, 2020 423.53 425.64 417.82 420.79 0 -6.27(-1.47%)
Aug 25, 2020 426.54 430.38 422.19 427.06 0 +4.29(+1.02%)
Aug 24, 2020 423.86 425.19 420.06 422.77 0 +3.33(+0.79%)
Aug 21, 2020 418.84 422.63 415.42 419.44 0 -1.83(-0.43%)
Aug 20, 2020 419.42 423.69 416.39 421.27 0 -7.57(-1.77%)
Aug 19, 2020 428.99 434.28 421.05 428.84 0 +3.19(+0.75%)
Aug 18, 2020 426.57 433.20 420.21 425.65 0 -2.13(-0.50%)
Aug 17, 2020 431.64 433.51 425.30 427.78 0 -2.87(-0.67%)
Aug 14, 2020 432.34 434.75 428.88 430.65 0 -2.50(-0.58%)
Aug 13, 2020 435.12 438.91 430.87 433.15 0 +3.41(+0.79%)
Aug 12, 2020 431.96 434.67 426.52 429.74 0 -0.83(-0.19%)
Aug 11, 2020 433.30 436.09 427.94 430.57 0 +6.53(+1.54%)
Aug 10, 2020 427.18 429.73 421.41 424.04 0 -1.89(-0.44%)
Aug 07, 2020 424.31 427.89 422.55 425.93 0 -2.41(-0.56%)
Aug 06, 2020 424.67 430.33 422.42 428.34 0 +3.07(+0.72%)
Aug 05, 2020 431.22 432.22 424.17 425.27 0 -3.25(-0.76%)
Aug 04, 2020 428.08 431.55 423.74 428.52 0 +0.27(+0.06%)
Aug 03, 2020 427.35 431.56 425.01 428.25 0 -1.62(-0.38%)
Jul 31, 2020 435.40 436.81 427.35 429.87 0 -4.02(-0.93%)
Jul 30, 2020 432.74 435.99 428.61 433.89 0 -3.86(-0.88%)
Jul 29, 2020 438.58 441.88 434.70 437.75 0 +2.66(+0.61%)
Jul 28, 2020 434.94 439.26 431.61 435.09 0 -1.31(-0.30%)
Jul 27, 2020 436.60 439.96 432.73 436.40 0 +1.67(+0.38%)
Jul 24, 2020 433.48 437.78 430.17 434.73 0 +1.53(+0.35%)
Jul 23, 2020 438.73 442.14 430.54 433.20 0 -9.62(-2.17%)
Jul 22, 2020 437.32 444.60 436.00 442.81 0 +11.18(+2.59%)
Jul 21, 2020 434.55 438.62 429.97 431.63 0 +0.54(+0.12%)
Jul 20, 2020 431.83 434.61 427.90 431.09 0 +4.75(+1.12%)
Jul 17, 2020 426.01 430.50 422.56 426.34 0 +1.30(+0.31%)
Jul 16, 2020 425.27 429.64 422.42 425.04 0 -2.43(-0.57%)
Jul 15, 2020 428.72 433.44 422.75 427.47 0 +2.26(+0.53%)
Jul 14, 2020 421.98 426.25 419.99 425.22 0 +2.87(+0.68%)
Jul 13, 2020 427.14 431.37 421.48 422.34 0 -0.94(-0.22%)
Jul 10, 2020 420.80 426.13 418.65 423.29 0 +1.18(+0.28%)
Jul 09, 2020 430.81 431.29 418.90 422.11 0 -8.52(-1.98%)
Jul 08, 2020 430.36 434.42 425.99 430.63 0 +6.04(+1.42%)
Jul 07, 2020 429.29 432.71 422.70 424.59 0 -9.99(-2.30%)
Jul 06, 2020 432.71 438.40 429.37 434.58 0 +12.68(+3.01%)
Jul 02, 2020 424.84 428.53 418.98 421.89 0 +2.00(+0.48%)
Jul 01, 2020 413.40 421.31 412.17 419.89 0 +2.14(+0.51%)
Jun 30, 2020 416.92 420.63 413.45 417.75 0 -0.10(-0.02%)
Jun 29, 2020 416.75 419.05 412.38 417.85 0 +4.20(+1.01%)
Jun 26, 2020 421.23 422.77 412.77 413.65 0 -10.30(-2.43%)
Jun 25, 2020 422.53 425.98 416.91 423.95 0 +1.05(+0.25%)
Jun 24, 2020 426.86 429.06 419.84 422.91 0 -6.88(-1.60%)
Jun 23, 2020 433.30 435.01 427.68 429.78 0 -0.30(-0.07%)
Jun 22, 2020 429.34 435.23 425.80 430.08 0 +4.77(+1.12%)
Jun 19, 2020 429.81 432.82 423.24 425.31 0 +0.76(+0.18%)
Jun 18, 2020 425.44 429.65 421.62 424.55 0 -3.81(-0.89%)
Jun 17, 2020 430.08 434.30 425.84 428.37 0 +0.17(+0.04%)
Jun 16, 2020 436.67 439.41 426.12 428.20 0 +2.38(+0.56%)
Jun 15, 2020 423.56 431.44 416.53 425.81 0 -9.18(-2.11%)
Jun 12, 2020 436.55 439.87 427.49 434.99 0 +8.49(+1.99%)
Jun 11, 2020 440.62 441.38 424.30 426.50 0 -26.41(-5.83%)
Jun 10, 2020 458.64 460.77 451.37 452.91 0 -3.86(-0.84%)
Jun 09, 2020 452.69 460.71 448.35 456.77 0 -3.99(-0.87%)
Jun 08, 2020 452.87 461.44 450.28 460.76 0 +8.72(+1.93%)
Jun 05, 2020 451.99 459.46 448.23 452.04 0 +10.63(+2.41%)
Jun 04, 2020 439.82 445.89 435.94 441.41 0 -1.02(-0.23%)
Jun 03, 2020 441.92 446.71 438.41 442.43 0 +8.54(+1.97%)
Jun 02, 2020 430.20 436.08 428.61 433.89 0 +10.33(+2.44%)
Jun 01, 2020 420.26 426.04 417.99 423.56 0 +5.26(+1.26%)
May 29, 2020 417.24 422.51 410.65 418.29 0 +3.35(+0.81%)
May 28, 2020 417.73 422.02 412.57 414.95 0 -2.22(-0.53%)
May 27, 2020 415.57 420.51 410.46 417.16 0 +7.63(+1.86%)
May 26, 2020 413.27 417.79 406.73 409.54 0 +16.06(+4.08%)
May 22, 2020 391.52 396.15 386.97 393.48 0 -2.94(-0.74%)
May 21, 2020 390.66 397.90 388.84 396.42 0 +2.30(+0.58%)
May 20, 2020 395.86 399.22 391.13 394.12 0 +2.72(+0.70%)
May 19, 2020 394.97 398.23 389.74 391.39 0 -9.00(-2.25%)
May 18, 2020 391.25 403.23 389.23 400.39 0 +16.32(+4.25%)
May 15, 2020 387.39 390.84 380.21 384.07 0 -6.39(-1.64%)
May 14, 2020 384.90 393.76 379.49 390.46 0 +6.77(+1.76%)
May 13, 2020 391.28 392.75 379.47 383.69 0 -4.19(-1.08%)
May 12, 2020 395.26 398.30 386.61 387.89 0 -7.23(-1.83%)
May 11, 2020 396.62 400.14 390.47 395.11 0 -5.42(-1.35%)
May 08, 2020 399.76 403.58 395.45 400.54 0 +5.24(+1.33%)
May 07, 2020 397.87 400.46 392.79 395.30 0 -0.54(-0.14%)
May 06, 2020 401.15 402.07 393.77 395.84 0 -5.83(-1.45%)
May 05, 2020 404.39 410.78 400.15 401.67 0 +0.98(+0.24%)
May 04, 2020 399.87 403.93 393.96 400.69 0 -2.44(-0.60%)
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.