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 (%)
Apr 30, 2009 1066 1077 1030 1034 0 -24.59(-2.32%)
Apr 29, 2009 1045 1064 1034 1058 0 +15.03(+1.44%)
Apr 28, 2009 1038 1062 1024 1043 0 +3.65(+0.35%)
Apr 27, 2009 1018 1047 1011 1040 0 +15.44(+1.51%)
Apr 24, 2009 1027 1037 1006 1024 0 -0.73(-0.07%)
Apr 23, 2009 1034 1041 1013 1025 0 -5.68(-0.55%)
Apr 22, 2009 1046 1054 1024 1030 0 -15.98(-1.53%)
Apr 21, 2009 1041 1066 1030 1046 0 +6.48(+0.62%)
Apr 20, 2009 1051 1063 1029 1040 0 -25.04(-2.35%)
Apr 17, 2009 1059 1072 1046 1065 0 +5.45(+0.51%)
Apr 16, 2009 1039 1069 1016 1060 0 +26.63(+2.58%)
Apr 15, 2009 1025 1049 1016 1033 0 +9.67(+0.95%)
Apr 14, 2009 1031 1048 1013 1023 0 -14.57(-1.40%)
Apr 13, 2009 1044 1058 1016 1038 0 -15.95(-1.51%)
Apr 10, 2009 1072 1081 1037 1054 0 +0.00(+0.00%)
Apr 09, 2009 1072 1081 1037 1054 0 -0.67(-0.06%)
Apr 08, 2009 1051 1069 1038 1054 0 +6.28(+0.60%)
Apr 07, 2009 1052 1077 1033 1048 0 -14.90(-1.40%)
Apr 06, 2009 1061 1082 1044 1063 0 -5.18(-0.48%)
Apr 03, 2009 1066 1076 1052 1068 0 +3.23(+0.30%)
Apr 02, 2009 1079 1104 1051 1065 0 -5.03(-0.47%)
Apr 01, 2009 1084 1097 1051 1070 0 -24.96(-2.28%)
Mar 31, 2009 1082 1116 1063 1095 0 +20.80(+1.94%)
Mar 30, 2009 1052 1081 1038 1074 0 +8.61(+0.81%)
Mar 27, 2009 1074 1089 1055 1066 0 -16.62(-1.54%)
Mar 26, 2009 1072 1084 1052 1082 0 +19.37(+1.82%)
Mar 25, 2009 1058 1077 1035 1063 0 +10.49(+1.00%)
Mar 24, 2009 1071 1095 1048 1052 0 -28.59(-2.64%)
Mar 23, 2009 1067 1087 1057 1081 0 +28.65(+2.72%)
Mar 20, 2009 1067 1087 1044 1052 0 -6.89(-0.65%)
Mar 19, 2009 1080 1091 1040 1059 0 +4.58(+0.43%)
Mar 18, 2009 1031 1069 1007 1055 0 +18.61(+1.80%)
Mar 17, 2009 1031 1055 1003 1036 0 +7.72(+0.75%)
Mar 16, 2009 1022 1058 1005 1028 0 +12.55(+1.24%)
Mar 13, 2009 971.04 1024 957.35 1016 0 +52.83(+5.49%)
Mar 12, 2009 940.72 975.48 925.28 962.91 0 +22.00(+2.34%)
Mar 11, 2009 962.53 971.49 928.14 940.92 0 -14.63(-1.53%)
Mar 10, 2009 961.18 976.41 930.72 955.55 0 +9.42(+1.00%)
Mar 09, 2009 956.33 976.95 931.55 946.13 0 -20.08(-2.08%)
Mar 06, 2009 981.56 999.62 943.82 966.21 0 -6.16(-0.63%)
Mar 05, 2009 987.03 996.75 960.40 972.37 0 -29.00(-2.90%)
Mar 04, 2009 986.59 1017 968.87 1001 0 +26.12(+2.68%)
Mar 03, 2009 1018 1028 956.56 975.25 0 -34.39(-3.41%)
Mar 02, 2009 1022 1045 993.38 1010 0 -23.76(-2.30%)
Feb 27, 2009 1033 1059 1001 1033 0 -9.10(-0.87%)
Feb 26, 2009 1070 1080 1026 1042 0 -29.73(-2.77%)
Feb 25, 2009 1081 1095 1058 1072 0 -13.20(-1.22%)
Feb 24, 2009 1094 1112 1066 1085 0 -3.76(-0.35%)
Feb 23, 2009 1101 1113 1075 1089 0 -8.69(-0.79%)
Feb 20, 2009 1098 1120 1065 1098 0 -12.91(-1.16%)
Feb 19, 2009 1128 1143 1103 1111 0 -14.04(-1.25%)
Feb 18, 2009 1150 1160 1112 1125 0 -24.49(-2.13%)
Feb 17, 2009 1139 1167 1128 1149 0 -12.33(-1.06%)
Feb 16, 2009 1166 1184 1147 1162 0 +0.00(+0.00%)
Feb 13, 2009 1166 1184 1147 1162 0 -8.34(-0.71%)
Feb 12, 2009 1160 1182 1136 1170 0 +1.45(+0.12%)
Feb 11, 2009 1165 1179 1146 1169 0 +7.28(+0.63%)
Feb 10, 2009 1167 1190 1150 1161 0 -10.54(-0.90%)
Feb 09, 2009 1184 1200 1151 1172 0 -15.08(-1.27%)
Feb 06, 2009 1175 1198 1170 1187 0 +10.30(+0.88%)
Feb 05, 2009 1170 1195 1160 1177 0 +5.03(+0.43%)
Feb 04, 2009 1183 1199 1157 1172 0 -7.13(-0.60%)
Feb 03, 2009 1174 1189 1144 1179 0 +8.00(+0.68%)
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.