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 (%)
Apr 29, 2011 1180 1194 1173 1184 0 +3.97(+0.34%)
Apr 28, 2011 1177 1185 1169 1180 0 +1.07(+0.09%)
Apr 27, 2011 1183 1187 1163 1179 0 +0.77(+0.07%)
Apr 26, 2011 1176 1185 1171 1178 0 +6.25(+0.53%)
Apr 25, 2011 1173 1178 1164 1172 0 +1.56(+0.13%)
Apr 21, 2011 1171 1175 1160 1170 0 +3.31(+0.28%)
Apr 20, 2011 1167 1176 1155 1167 0 +16.22(+1.41%)
Apr 19, 2011 1147 1159 1140 1151 0 +7.05(+0.62%)
Apr 18, 2011 1139 1150 1127 1144 0 -14.46(-1.25%)
Apr 15, 2011 1157 1163 1151 1158 0 -0.79(-0.07%)
Apr 14, 2011 1150 1162 1146 1159 0 +3.15(+0.27%)
Apr 13, 2011 1161 1166 1148 1156 0 +7.96(+0.69%)
Apr 12, 2011 1152 1161 1139 1148 0 -5.60(-0.49%)
Apr 11, 2011 1168 1172 1150 1154 0 -15.45(-1.32%)
Apr 08, 2011 1177 1179 1162 1169 0 -0.16(-0.01%)
Apr 07, 2011 1169 1178 1162 1169 0 -1.26(-0.11%)
Apr 06, 2011 1182 1186 1166 1170 0 -7.73(-0.66%)
Apr 05, 2011 1175 1186 1167 1178 0 -4.10(-0.35%)
Apr 04, 2011 1182 1190 1173 1182 0 +7.54(+0.64%)
Apr 01, 2011 1162 1180 1159 1175 0 +18.92(+1.64%)
Mar 31, 2011 1145 1162 1142 1156 0 +10.50(+0.92%)
Mar 30, 2011 1137 1148 1136 1145 0 +17.40(+1.54%)
Mar 29, 2011 1118 1133 1111 1128 0 +5.84(+0.52%)
Mar 28, 2011 1124 1129 1115 1122 0 -5.42(-0.48%)
Mar 25, 2011 1130 1135 1121 1128 0 +1.65(+0.15%)
Mar 24, 2011 1120 1130 1114 1126 0 +12.56(+1.13%)
Mar 23, 2011 1102 1116 1094 1113 0 +10.99(+1.00%)
Mar 22, 2011 1095 1107 1088 1102 0 +7.34(+0.67%)
Mar 21, 2011 1089 1096 1088 1095 0 +18.13(+1.68%)
Mar 18, 2011 1083 1090 1072 1077 0 +10.84(+1.02%)
Mar 17, 2011 1069 1077 1059 1066 0 +10.00(+0.95%)
Mar 16, 2011 1075 1082 1047 1056 0 -18.85(-1.75%)
Mar 15, 2011 1071 1086 1069 1075 0 -19.45(-1.78%)
Mar 14, 2011 1079 1097 1071 1094 0 +1.30(+0.12%)
Mar 11, 2011 1084 1097 1081 1093 0 +2.32(+0.21%)
Mar 10, 2011 1093 1100 1083 1091 0 -16.96(-1.53%)
Mar 09, 2011 1110 1116 1101 1108 0 -0.36(-0.03%)
Mar 08, 2011 1103 1114 1098 1108 0 +2.72(+0.25%)
Mar 07, 2011 1116 1120 1101 1105 0 -8.33(-0.75%)
Mar 04, 2011 1108 1120 1099 1114 0 -0.16(-0.01%)
Mar 03, 2011 1108 1118 1101 1114 0 +14.97(+1.36%)
Mar 02, 2011 1096 1104 1088 1099 0 +1.39(+0.13%)
Mar 01, 2011 1108 1114 1093 1097 0 -5.98(-0.54%)
Feb 28, 2011 1096 1111 1089 1103 0 +11.69(+1.07%)
Feb 25, 2011 1084 1095 1078 1092 0 +16.03(+1.49%)
Feb 24, 2011 1076 1081 1068 1076 0 +2.73(+0.25%)
Feb 23, 2011 1083 1088 1065 1073 0 -9.85(-0.91%)
Feb 22, 2011 1087 1098 1075 1083 0 -17.74(-1.61%)
Feb 18, 2011 1101 1101 1101 0 +0.72(+0.07%)
Feb 17, 2011 1094 1105 1090 1100 0 +7.60(+0.70%)
Feb 16, 2011 1088 1100 1082 1092 0 +7.73(+0.71%)
Feb 15, 2011 1085 1094 1080 1085 0 +3.24(+0.30%)
Feb 14, 2011 1074 1086 1070 1081 0 +3.13(+0.29%)
Feb 11, 2011 1073 1084 1066 1078 0 +1.29(+0.12%)
Feb 10, 2011 1075 1085 1068 1077 0 -6.69(-0.62%)
Feb 09, 2011 1087 1092 1075 1084 0 -5.80(-0.53%)
Feb 08, 2011 1092 1096 1082 1089 0 -5.36(-0.49%)
Feb 07, 2011 1086 1100 1081 1095 0 +5.62(+0.52%)
Feb 04, 2011 1094 1097 1077 1089 0 -6.49(-0.59%)
Feb 03, 2011 1101 1103 1088 1096 0 -8.58(-0.78%)
Feb 02, 2011 1111 1115 1101 1104 0 -8.28(-0.74%)
Feb 01, 2011 1104 1117 1101 1112 0 +15.73(+1.43%)
Jan 31, 2011 1092 1101 1086 1097 0 +15.20(+1.41%)
Jan 28, 2011 1103 1107 1077 1082 0 -24.16(-2.19%)
Jan 27, 2011 1113 1118 1101 1106 0 -2.58(-0.23%)
Jan 26, 2011 1110 1116 1102 1108 0 +4.98(+0.45%)
Jan 25, 2011 1110 1113 1094 1103 0 -5.94(-0.54%)
Jan 24, 2011 1101 1113 1099 1109 0 +7.87(+0.71%)
Jan 21, 2011 1111 1115 1097 1101 0 -5.83(-0.53%)
Jan 20, 2011 1114 1118 1098 1107 0 -8.10(-0.73%)
Jan 19, 2011 1123 1126 1108 1115 0 -4.87(-0.43%)
Jan 18, 2011 1121 1127 1112 1120 0 +1.32(+0.12%)
Jan 14, 2011 1119 1119 1119 0 -1.58(-0.14%)
Jan 13, 2011 1119 1128 1112 1120 0 +7.48(+0.67%)
Jan 12, 2011 1103 1117 1100 1113 0 +20.40(+1.87%)
Jan 11, 2011 1093 1099 1085 1093 0 +3.18(+0.29%)
Jan 10, 2011 1095 1100 1080 1089 0 -13.56(-1.23%)
Jan 07, 2011 1109 1114 1093 1103 0 -4.09(-0.37%)
Jan 06, 2011 1114 1116 1100 1107 0 -7.04(-0.63%)
Jan 05, 2011 1114 1119 1105 1114 0 -10.61(-0.94%)
Jan 04, 2011 1131 1134 1115 1125 0 -15.12(-1.33%)
Jan 03, 2011 1137 1147 1131 1140 0 +9.32(+0.82%)
Dec 31, 2010 1125 1135 1120 1130 0 +1.75(+0.16%)
Dec 30, 2010 1126 1135 1119 1129 0 +8.17(+0.73%)
Dec 29, 2010 1116 1125 1111 1121 0 +10.71(+0.97%)
Dec 28, 2010 1107 1116 1101 1110 0 +1.56(+0.14%)
Dec 27, 2010 1116 1119 1102 1108 0 -13.28(-1.18%)
Dec 23, 2010 1122 1129 1114 1122 0 +0.69(+0.06%)
Dec 22, 2010 1124 1128 1111 1121 0 -0.97(-0.09%)
Dec 21, 2010 1126 1136 1116 1122 0 +1.41(+0.13%)
Dec 20, 2010 1125 1130 1113 1120 0 -3.52(-0.31%)
Dec 17, 2010 1120 1129 1110 1124 0 +2.57(+0.23%)
Dec 16, 2010 1122 1125 1114 1121 0 +6.43(+0.58%)
Dec 15, 2010 1124 1129 1111 1115 0 -11.58(-1.03%)
Dec 14, 2010 1129 1136 1120 1126 0 +17.70(+1.60%)
Dec 10, 2010 1113 1116 1102 1109 0 -2.24(-0.20%)
Dec 09, 2010 1118 1121 1103 1111 0 -1.68(-0.15%)
Dec 08, 2010 1117 1123 1104 1113 0 -2.48(-0.22%)
Dec 07, 2010 1127 1131 1112 1115 0 +2.99(+0.27%)
Dec 06, 2010 1119 1122 1106 1112 0 -10.23(-0.91%)
Dec 03, 2010 1106 1125 1103 1122 0 +14.91(+1.35%)
Dec 02, 2010 1098 1112 1092 1108 0 +9.19(+0.84%)
Dec 01, 2010 1095 1106 1086 1098 0 +16.93(+1.57%)
Nov 30, 2010 1075 1091 1066 1081 0 -4.32(-0.40%)
Nov 29, 2010 1085 1090 1071 1086 0 -11.85(-1.08%)
Nov 26, 2010 1092 1106 1088 1098 0 -16.17(-1.45%)
Nov 24, 2010 1103 1114 1114 1114 0 +14.79(+1.35%)
Nov 23, 2010 1104 1108 1089 1099 0 -22.45(-2.00%)
Nov 22, 2010 1120 1129 1105 1121 0 -5.97(-0.53%)
Nov 19, 2010 1119 1131 1109 1127 0 +7.05(+0.63%)
Nov 18, 2010 1120 1126 1112 1120 0 +13.75(+1.24%)
Nov 17, 2010 1102 1112 1098 1107 0 +8.50(+0.77%)
Nov 16, 2010 1115 1118 1093 1098 0 -25.89(-2.30%)
Nov 15, 2010 1136 1141 1119 1124 0 +2.06(+0.18%)
Nov 12, 2010 1126 1136 1115 1122 0 -12.55(-1.11%)
Nov 11, 2010 1139 1144 1126 1134 0 -14.05(-1.22%)
Nov 10, 2010 1149 1156 1132 1148 0 +11.68(+1.03%)
Nov 09, 2010 1150 1153 1132 1137 0 -9.46(-0.83%)
Nov 08, 2010 1146 1154 1138 1146 0 -9.21(-0.80%)
Nov 05, 2010 1153 1161 1144 1155 0 -0.59(-0.05%)
Nov 04, 2010 1144 1160 1138 1156 0 +21.89(+1.93%)
Nov 03, 2010 1130 1139 1118 1134 0 +2.34(+0.21%)
Nov 02, 2010 1123 1139 1118 1132 0 +17.91(+1.61%)
Nov 01, 2010 1116 1123 1106 1114 0 +5.31(+0.48%)
Oct 29, 2010 1116 1121 1104 1109 0 -4.83(-0.43%)
Oct 28, 2010 1116 1124 1106 1113 0 +6.17(+0.56%)
Oct 27, 2010 1103 1114 1092 1107 0 -2.70(-0.24%)
Oct 25, 2010 1113 1123 1106 1110 0 +3.84(+0.35%)
Oct 22, 2010 1114 1114 1100 1106 0 -3.71(-0.33%)
Oct 21, 2010 1118 1123 1100 1110 0 -11.11(-0.99%)
Oct 20, 2010 1116 1130 1111 1121 0 +4.43(+0.40%)
Oct 19, 2010 1119 1130 1107 1117 0 -24.62(-2.16%)
Oct 18, 2010 1138 1148 1128 1141 0 +0.66(+0.06%)
Oct 15, 2010 1146 1151 1132 1140 0 +0.50(+0.04%)
Oct 14, 2010 1141 1147 1133 1140 0 -1.43(-0.13%)
Oct 13, 2010 1139 1150 1131 1141 0 +8.76(+0.77%)
Oct 12, 2010 1122 1135 1111 1133 0 +4.91(+0.44%)
Oct 11, 2010 1128 1133 1122 1128 0 +2.46(+0.22%)
Oct 08, 2010 1125 1129 1114 1125 0 +2.92(+0.26%)
Oct 07, 2010 1132 1136 1115 1122 0 -3.07(-0.27%)
Oct 06, 2010 1130 1134 1116 1125 0 -2.61(-0.23%)
Oct 05, 2010 1119 1133 1116 1128 0 +20.03(+1.81%)
Oct 04, 2010 1110 1119 1098 1108 0 +4.23(+0.38%)
Oct 01, 2010 1104 1107 1088 1104 0 +19.46(+1.79%)
Sep 30, 2010 1089 1095 1075 1084 0 -1.56(-0.14%)
Sep 29, 2010 1087 1094 1078 1086 0 -1.53(-0.14%)
Sep 28, 2010 1081 1091 1072 1087 0 +7.50(+0.69%)
Sep 27, 2010 1082 1090 1073 1080 0 -6.44(-0.59%)
Sep 24, 2010 1089 1097 1079 1086 0 +7.97(+0.74%)
Sep 23, 2010 1083 1090 1074 1078 0 -14.85(-1.36%)
Sep 22, 2010 1088 1100 1083 1093 0 +8.93(+0.82%)
Sep 21, 2010 1085 1096 1075 1084 0 -1.80(-0.17%)
Sep 20, 2010 1078 1091 1073 1086 0 +10.37(+0.96%)
Sep 17, 2010 1075 1087 1070 1076 0 -6.08(-0.56%)
Sep 15, 2010 1077 1085 1068 1082 0 +1.01(+0.09%)
Sep 14, 2010 1075 1087 1069 1081 0 +5.11(+0.48%)
Sep 13, 2010 1070 1081 1067 1076 0 +8.81(+0.83%)
Sep 10, 2010 1059 1072 1054 1067 0 +9.85(+0.93%)
Sep 09, 2010 1057 1062 1046 1057 0 +10.58(+1.01%)
Sep 08, 2010 1051 1065 1037 1046 0 +0.01(+0.00%)
Sep 07, 2010 1056 1061 1040 1046 0 -15.36(-1.45%)
Sep 03, 2010 1062 1062 1062 0 +10.31(+0.98%)
Sep 02, 2010 1057 1059 1044 1052 0 -3.88(-0.37%)
Sep 01, 2010 1040 1060 1036 1055 0 +29.36(+2.86%)
Aug 31, 2010 1025 1035 1016 1026 0 -5.56(-0.54%)
Aug 30, 2010 1035 1044 1027 1032 0 -7.31(-0.70%)
Aug 27, 2010 1039 1042 1022 1039 0 +16.39(+1.60%)
Aug 26, 2010 1024 1034 1017 1023 0 -1.18(-0.12%)
Aug 25, 2010 1015 1028 1008 1024 0 +4.25(+0.42%)
Aug 24, 2010 1018 1029 1010 1019 0 -10.43(-1.01%)
Aug 23, 2010 1039 1045 1026 1030 0 -5.87(-0.57%)
Aug 20, 2010 1031 1040 1021 1036 0 -2.93(-0.28%)
Aug 19, 2010 1041 1050 1031 1039 0 -13.89(-1.32%)
Aug 18, 2010 1051 1061 1044 1053 0 +2.79(+0.27%)
Aug 17, 2010 1053 1059 1045 1050 0 +7.18(+0.69%)
Aug 16, 2010 1031 1045 1024 1043 0 +10.49(+1.02%)
Aug 13, 2010 1031 1040 1026 1032 0 -0.97(-0.09%)
Aug 12, 2010 1020 1038 1017 1033 0 +5.41(+0.53%)
Aug 11, 2010 1042 1045 1024 1028 0 -31.61(-2.98%)
Aug 10, 2010 1054 1066 1044 1059 0 -4.28(-0.40%)
Aug 09, 2010 1064 1070 1054 1064 0 +1.33(+0.13%)
Aug 06, 2010 1061 1067 1048 1062 0 -0.78(-0.07%)
Aug 05, 2010 1058 1066 1052 1063 0 +0.22(+0.02%)
Aug 04, 2010 1060 1067 1052 1063 0 +3.95(+0.37%)
Aug 03, 2010 1069 1080 1053 1059 0 -7.13(-0.67%)
Aug 02, 2010 1063 1074 1054 1066 0 +20.24(+1.94%)
Jul 30, 2010 1046 1052 1032 1046 0 +1.19(+0.11%)
Jul 29, 2010 1057 1065 1037 1045 0 +1.13(+0.11%)
Jul 28, 2010 1054 1059 1040 1043 0 -14.60(-1.38%)
Jul 27, 2010 1059 1063 1047 1058 0 +3.98(+0.38%)
Jul 26, 2010 1048 1058 1041 1054 0 +6.16(+0.59%)
Jul 23, 2010 1032 1050 1029 1048 0 +18.49(+1.80%)
Jul 22, 2010 1026 1041 1022 1029 0 +18.08(+1.79%)
Jul 21, 2010 1017 1025 1003 1011 0 -7.47(-0.73%)
Jul 20, 2010 992.80 1022 991.66 1019 0 +20.08(+2.01%)
Jul 19, 2010 991.95 1004 986.88 998.68 0 +11.73(+1.19%)
Jul 16, 2010 986.03 1009 984.09 986.95 0 -28.16(-2.77%)
Jul 15, 2010 1017 1021 1004 1015 0 -7.69(-0.75%)
Jul 14, 2010 1023 1030 1007 1023 0 -4.14(-0.40%)
Jul 13, 2010 1031 1037 1022 1027 0 +8.81(+0.87%)
Jul 12, 2010 1021 1028 1011 1018 0 -9.90(-0.96%)
Jul 09, 2010 1027 1032 1012 1028 0 +13.09(+1.29%)
Jul 08, 2010 1015 1023 1005 1015 0 -2.75(-0.27%)
Jul 07, 2010 1001 1021 997.98 1018 0 +14.71(+1.47%)
Jul 06, 2010 1006 1017 993.85 1003 0 +11.82(+1.19%)
Jul 02, 2010 990.17 1001 979.92 991.16 0 +4.56(+0.46%)
Jul 01, 2010 985.47 992.20 967.04 986.60 0 +2.65(+0.27%)
Jun 30, 2010 988.83 1004 980.20 983.95 0 -7.93(-0.80%)
Jun 29, 2010 998.54 1006 981.18 991.88 0 -30.01(-2.94%)
Jun 25, 2010 1021 1025 999.63 1022 0 +5.63(+0.55%)
Jun 24, 2010 1019 1028 1006 1016 0 -7.48(-0.73%)
Jun 23, 2010 1028 1037 1012 1024 0 +1.90(+0.19%)
Jun 22, 2010 1035 1044 1019 1022 0 -14.40(-1.39%)
Jun 21, 2010 1039 1051 1031 1036 0 +6.91(+0.67%)
Jun 18, 2010 1028 1034 1018 1029 0 +7.88(+0.77%)
Jun 17, 2010 1021 1026 1006 1021 0 -0.35(-0.03%)
Jun 16, 2010 1011 1025 1007 1022 0 +0.37(+0.04%)
Jun 15, 2010 1006 1024 1000 1021 0 +19.53(+1.95%)
Jun 14, 2010 1006 1017 998.21 1002 0 +3.92(+0.39%)
Jun 11, 2010 981.85 999.61 977.72 997.98 0 +6.08(+0.61%)
Jun 10, 2010 975.41 992.89 971.44 991.89 0 +31.46(+3.28%)
Jun 09, 2010 967.88 977.17 955.57 960.43 0 -3.06(-0.32%)
Jun 08, 2010 951.63 965.38 944.50 963.49 0 +15.51(+1.64%)
Jun 07, 2010 957.12 968.90 943.89 947.98 0 -8.64(-0.90%)
Jun 04, 2010 956.71 977.67 951.46 956.62 0 -28.83(-2.93%)
Jun 03, 2010 990.16 995.95 972.16 985.45 0 +3.74(+0.38%)
Jun 02, 2010 960.01 984.19 950.91 981.71 0 +26.30(+2.75%)
Jun 01, 2010 963.72 980.24 953.03 955.41 0 -15.53(-1.60%)
May 28, 2010 970.94 970.94 970.94 0 -4.41(-0.45%)
May 27, 2010 969.46 981.64 956.72 975.35 0 +32.01(+3.39%)
May 26, 2010 944.73 966.28 929.96 943.34 0 -1.47(-0.16%)
May 25, 2010 929.62 947.87 914.99 944.82 0 -16.02(-1.67%)
May 24, 2010 968.38 976.80 957.90 960.83 0 -11.69(-1.20%)
May 21, 2010 939.11 975.81 933.57 972.52 0 +20.38(+2.14%)
May 20, 2010 947.76 969.94 943.11 952.15 0 -33.06(-3.36%)
May 19, 2010 979.16 993.67 968.65 985.21 0 +3.68(+0.37%)
May 18, 2010 1005 1010 975.40 981.53 0 -11.03(-1.11%)
May 17, 2010 990.01 1001 960.52 992.57 0 -3.90(-0.39%)
May 14, 2010 996.52 1011 985.21 996.47 0 -22.49(-2.21%)
May 13, 2010 1024 1032 1014 1019 0 -5.22(-0.51%)
May 12, 2010 1021 1033 1017 1024 0 +1.72(+0.17%)
May 11, 2010 1030 1034 1019 1022 0 -17.16(-1.65%)
May 10, 2010 1031 1042 1026 1040 0 +62.74(+6.42%)
May 07, 2010 976.95 998.12 954.87 976.88 0 +0.35(+0.04%)
May 06, 2010 1013 1021 900.30 976.53 0 -41.00(-4.03%)
May 05, 2010 1025 1035 1015 1018 0 -22.57(-2.17%)
May 04, 2010 1063 1067 1036 1040 0 -36.77(-3.41%)
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.