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 (%)
Dec 31, 2009 1124 1124 1124 0 -11.44(-1.01%)
Dec 30, 2009 1130 1141 1124 1135 0 +2.59(+0.23%)
Dec 29, 2009 1127 1139 1125 1133 0 +5.99(+0.53%)
Dec 28, 2009 1127 1132 1118 1127 0 -0.02(-0.00%)
Dec 24, 2009 1123 1132 1119 1127 0 +6.21(+0.55%)
Dec 23, 2009 1121 1130 1111 1120 0 +1.02(+0.09%)
Dec 22, 2009 1133 1140 1115 1119 0 -9.20(-0.82%)
Dec 21, 2009 1119 1141 1112 1129 0 +12.01(+1.08%)
Dec 18, 2009 1121 1130 1104 1117 0 -2.31(-0.21%)
Dec 17, 2009 1117 1130 1107 1119 0 -2.88(-0.26%)
Dec 16, 2009 1113 1128 1107 1122 0 +9.74(+0.88%)
Dec 15, 2009 1107 1125 1101 1112 0 -0.76(-0.07%)
Dec 14, 2009 1111 1116 1102 1113 0 +4.74(+0.43%)
Dec 11, 2009 1097 1111 1092 1108 0 +13.26(+1.21%)
Dec 10, 2009 1097 1114 1090 1095 0 -5.51(-0.50%)
Dec 09, 2009 1098 1109 1091 1100 0 +0.83(+0.08%)
Dec 08, 2009 1101 1111 1085 1099 0 -5.40(-0.49%)
Dec 07, 2009 1095 1114 1093 1105 0 +6.41(+0.58%)
Dec 04, 2009 1102 1111 1083 1098 0 +7.37(+0.68%)
Dec 03, 2009 1104 1110 1088 1091 0 -9.71(-0.88%)
Dec 02, 2009 1101 1113 1087 1101 0 +0.44(+0.04%)
Dec 01, 2009 1093 1108 1085 1100 0 +11.27(+1.03%)
Nov 30, 2009 1076 1092 1066 1089 0 +12.78(+1.19%)
Nov 27, 2009 1063 1087 1059 1076 0 -11.74(-1.08%)
Nov 25, 2009 1088 1088 1088 0 +17.00(+1.59%)
Nov 24, 2009 1065 1088 1063 1071 0 +4.02(+0.38%)
Nov 23, 2009 1065 1079 1057 1067 0 +10.32(+0.98%)
Nov 20, 2009 1058 1068 1048 1057 0 -5.20(-0.49%)
Nov 19, 2009 1067 1081 1049 1062 0 -14.95(-1.39%)
Nov 18, 2009 1078 1090 1068 1077 0 -5.31(-0.49%)
Nov 17, 2009 1051 1086 1046 1082 0 +31.25(+2.97%)
Nov 16, 2009 1034 1059 1032 1051 0 +16.40(+1.59%)
Nov 13, 2009 1026 1050 1022 1034 0 +3.06(+0.30%)
Nov 12, 2009 1035 1053 1022 1031 0 -5.84(-0.56%)
Nov 11, 2009 1042 1052 1031 1037 0 +0.49(+0.05%)
Nov 10, 2009 1053 1059 1033 1037 0 -19.59(-1.85%)
Nov 09, 2009 1043 1063 1033 1056 0 +21.84(+2.11%)
Nov 06, 2009 1027 1045 1025 1035 0 -1.06(-0.10%)
Nov 05, 2009 1014 1039 1013 1036 0 +25.85(+2.56%)
Nov 04, 2009 1020 1034 1008 1010 0 -7.29(-0.72%)
Nov 03, 2009 1004 1021 1001 1017 0 +10.07(+1.00%)
Nov 02, 2009 1003 1015 995.78 1007 0 +5.81(+0.58%)
Oct 30, 2009 1011 1022 995.21 1001 0 -15.31(-1.51%)
Oct 29, 2009 1017 1026 1003 1016 0 +4.59(+0.45%)
Oct 28, 2009 1015 1032 1008 1012 0 -8.19(-0.80%)
Oct 27, 2009 1024 1037 1014 1020 0 -6.71(-0.65%)
Oct 26, 2009 1035 1048 1019 1027 0 -6.94(-0.67%)
Oct 23, 2009 1036 1043 1029 1034 0 -15.90(-1.51%)
Oct 22, 2009 1040 1056 1035 1050 0 +6.75(+0.65%)
Oct 21, 2009 1046 1064 1039 1043 0 -7.38(-0.70%)
Oct 20, 2009 1046 1057 1042 1050 0 -12.91(-1.21%)
Oct 19, 2009 1062 1070 1048 1063 0 +2.12(+0.20%)
Oct 16, 2009 1051 1067 1048 1061 0 +3.25(+0.31%)
Oct 15, 2009 1058 1071 1049 1058 0 -3.25(-0.31%)
Oct 14, 2009 1066 1072 1053 1061 0 -1.88(-0.18%)
Oct 13, 2009 1063 1070 1056 1063 0 -1.24(-0.12%)
Oct 12, 2009 1061 1070 1054 1064 0 +5.57(+0.53%)
Oct 09, 2009 1053 1063 1049 1059 0 +4.19(+0.40%)
Oct 08, 2009 1056 1063 1046 1054 0 +2.06(+0.20%)
Oct 07, 2009 1043 1057 1043 1052 0 +3.72(+0.35%)
Oct 06, 2009 1051 1059 1041 1049 0 +2.18(+0.21%)
Oct 05, 2009 1043 1052 1034 1046 0 +2.75(+0.26%)
Oct 02, 2009 1049 1059 1028 1044 0 -11.55(-1.09%)
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.