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 (%)
Oct 31, 2018 2903 2912 2839 2850 0 -54.44(-1.87%)
Oct 30, 2018 2896 2914 2863 2905 0 +19.52(+0.68%)
Oct 29, 2018 2871 2913 2854 2885 0 +30.96(+1.08%)
Oct 26, 2018 2915 2928 2828 2854 0 -100.83(-3.41%)
Oct 24, 2018 2923 2995 2909 2955 0 +34.48(+1.18%)
Oct 23, 2018 2959 2980 2890 2921 0 -84.40(-2.81%)
Oct 22, 2018 3006 3027 2982 3005 0 +0.11(+0.00%)
Oct 19, 2018 2965 3022 2958 3005 0 +43.02(+1.45%)
Oct 18, 2018 2956 2977 2944 2962 0 +14.03(+0.48%)
Oct 17, 2018 2949 2966 2927 2948 0 -5.99(-0.20%)
Oct 16, 2018 2889 2960 2873 2954 0 +68.91(+2.39%)
Oct 15, 2018 2877 2908 2869 2885 0 +7.19(+0.25%)
Oct 12, 2018 2889 2906 2851 2878 0 -3.41(-0.12%)
Oct 11, 2018 2976 2981 2878 2881 0 -92.33(-3.11%)
Oct 10, 2018 2976 3025 2969 2974 0 -8.04(-0.27%)
Oct 09, 2018 2964 2992 2956 2982 0 +19.85(+0.67%)
Oct 08, 2018 2935 2977 2931 2962 0 +31.45(+1.07%)
Oct 05, 2018 2900 2945 2893 2930 0 +30.20(+1.04%)
Oct 04, 2018 2899 2912 2876 2900 0 -6.40(-0.22%)
Oct 03, 2018 2920 2941 2881 2906 0 -11.70(-0.40%)
Oct 02, 2018 2907 2929 2898 2918 0 +17.27(+0.60%)
Oct 01, 2018 2924 2924 2880 2901 0 -24.91(-0.85%)
Sep 28, 2018 2891 2929 2889 2926 0 +41.52(+1.44%)
Sep 27, 2018 2862 2902 2856 2884 0 +30.25(+1.06%)
Sep 26, 2018 2883 2894 2851 2854 0 -23.54(-0.82%)
Sep 25, 2018 2904 2915 2871 2878 0 -32.05(-1.10%)
Sep 24, 2018 2923 2934 2898 2910 0 -15.70(-0.54%)
Sep 21, 2018 2904 2942 2900 2925 0 +12.58(+0.43%)
Sep 20, 2018 2888 2921 2870 2913 0 +23.25(+0.80%)
Sep 19, 2018 2947 2950 2872 2890 0 -55.48(-1.88%)
Sep 18, 2018 2950 2960 2932 2945 0 -9.66(-0.33%)
Sep 17, 2018 2959 2969 2935 2955 0 -6.57(-0.22%)
Sep 14, 2018 2941 2969 2929 2961 0 +9.67(+0.33%)
Sep 13, 2018 2923 2955 2918 2952 0 +28.29(+0.97%)
Sep 12, 2018 2932 2951 2919 2923 0 -6.92(-0.24%)
Sep 11, 2018 2929 2953 2923 2930 0 -3.96(-0.13%)
Sep 10, 2018 2942 2954 2911 2934 0 +9.41(+0.32%)
Sep 07, 2018 2931 2949 2916 2925 0 -23.97(-0.81%)
Sep 06, 2018 2954 2966 2934 2949 0 -4.97(-0.17%)
Sep 05, 2018 2927 2963 2919 2954 0 +23.41(+0.80%)
Sep 04, 2018 2896 2936 2889 2930 0 +30.53(+1.05%)
Aug 31, 2018 2900 2900 2900 2900 0 +0.67(+0.02%)
Aug 30, 2018 2899 2914 2883 2899 0 +4.36(+0.15%)
Aug 29, 2018 2890 2910 2880 2895 0 +16.03(+0.56%)
Aug 28, 2018 2902 2910 2871 2879 0 -26.35(-0.91%)
Aug 27, 2018 2938 2946 2892 2905 0 -28.89(-0.98%)
Aug 24, 2018 2924 2941 2907 2934 0 +10.96(+0.37%)
Aug 23, 2018 2926 2944 2912 2923 0 -3.62(-0.12%)
Aug 22, 2018 2955 2965 2915 2927 0 -24.57(-0.83%)
Aug 21, 2018 2951 2970 2938 2951 0 -4.95(-0.17%)
Aug 20, 2018 2968 2980 2943 2956 0 +0.62(+0.02%)
Aug 17, 2018 2945 2979 2929 2955 0 +8.68(+0.29%)
Aug 16, 2018 2923 2956 2912 2947 0 +18.30(+0.62%)
Aug 15, 2018 2923 2951 2905 2928 0 +10.53(+0.36%)
Aug 14, 2018 2910 2933 2897 2918 0 +22.16(+0.77%)
Aug 13, 2018 2906 2917 2884 2896 0 -8.65(-0.30%)
Aug 10, 2018 2921 2940 2902 2904 0 -15.58(-0.53%)
Aug 09, 2018 2905 2925 2896 2920 0 +6.80(+0.23%)
Aug 08, 2018 2907 2926 2895 2913 0 -0.31(-0.01%)
Aug 07, 2018 2917 2922 2883 2914 0 -4.48(-0.15%)
Aug 06, 2018 2910 2935 2897 2918 0 +22.03(+0.76%)
Aug 03, 2018 2896 2920 2867 2896 0 +1.55(+0.05%)
Aug 02, 2018 2864 2912 2847 2894 0 +34.58(+1.21%)
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.