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 (%)
Feb 28, 2013 1643 1654 1631 1643 0 +4.01(+0.24%)
Feb 27, 2013 1614 1652 1623 1639 0 -2.10(-0.13%)
Feb 26, 2013 1605 1656 1630 1642 0 -9.86(-0.60%)
Feb 22, 2013 1606 1652 1632 1651 0 +18.06(+1.11%)
Feb 21, 2013 1605 1649 1625 1633 0 -4.95(-0.30%)
Feb 20, 2013 1610 1655 1636 1638 0 +11.30(+0.69%)
Feb 15, 2013 1627 1627 1627 0 -1.14(-0.07%)
Feb 14, 2013 1601 1638 1622 1628 0 -9.25(-0.56%)
Feb 13, 2013 1607 1642 1626 1637 0 +1.71(+0.10%)
Feb 12, 2013 1594 1638 1621 1636 0 +9.30(+0.57%)
Feb 11, 2013 1596 1637 1620 1626 0 -0.76(-0.05%)
Feb 08, 2013 1589 1631 1615 1627 0 +5.66(+0.35%)
Feb 07, 2013 1577 1631 1597 1621 0 +19.69(+1.23%)
Feb 06, 2013 1548 1604 1578 1602 0 +20.32(+1.28%)
Feb 04, 2013 1554 1597 1578 1581 0 -13.69(-0.86%)
Feb 01, 2013 1561 1605 1584 1595 0 +10.70(+0.68%)
Jan 31, 2013 1552 1598 1579 1584 0 -2.84(-0.18%)
Jan 30, 2013 1558 1598 1580 1587 0 -2.37(-0.15%)
Jan 29, 2013 1569 1591 1566 1590 0 +23.20(+1.48%)
Jan 28, 2013 1528 1573 1549 1566 0 +9.71(+0.62%)
Jan 25, 2013 1557 1596 1543 1557 0 -31.46(-1.98%)
Jan 24, 2013 1550 1594 1572 1588 0 +7.38(+0.47%)
Jan 23, 2013 1575 1585 1570 1581 0 -0.52(-0.03%)
Jan 22, 2013 1539 1591 1566 1581 0 +13.20(+0.84%)
Jan 18, 2013 1568 1568 1568 0 +9.05(+0.58%)
Jan 17, 2013 1557 1565 1549 1559 0 +4.21(+0.27%)
Jan 16, 2013 1557 1565 1546 1555 0 -8.16(-0.52%)
Jan 15, 2013 1559 1566 1552 1563 0 +0.15(+0.01%)
Jan 14, 2013 1566 1573 1554 1563 0 -7.90(-0.50%)
Jan 12, 2013 1518 1573 1545 1571 0 +0.00(+0.00%)
Jan 11, 2013 1518 1573 1545 1571 0 +23.44(+1.51%)
Jan 10, 2013 1541 1556 1536 1547 0 +8.91(+0.58%)
Jan 09, 2013 1534 1542 1528 1538 0 +3.33(+0.22%)
Jan 08, 2013 1501 1546 1527 1535 0 -1.21(-0.08%)
Jan 07, 2013 1555 1557 1534 1536 0 -21.97(-1.41%)
Jan 04, 2013 1556 1566 1552 1558 0 +1.87(+0.12%)
Jan 03, 2013 1563 1571 1545 1556 0 -4.05(-0.26%)
Jan 02, 2013 1511 1562 1521 1560 0 +39.72(+2.61%)
Dec 31, 2012 1521 1521 1521 0 +18.12(+1.21%)
Dec 28, 2012 1506 1514 1495 1503 0 -2.95(-0.20%)
Dec 27, 2012 1503 1515 1490 1506 0 -1.44(-0.10%)
Dec 26, 2012 1515 1520 1498 1507 0 -9.78(-0.64%)
Dec 24, 2012 1517 1517 1517 0 +10.03(+0.67%)
Dec 21, 2012 1499 1516 1492 1507 0 -3.16(-0.21%)
Dec 20, 2012 1505 1517 1500 1510 0 +3.95(+0.26%)
Dec 19, 2012 1519 1524 1502 1506 0 -18.07(-1.19%)
Dec 18, 2012 1517 1534 1511 1524 0 +1.97(+0.13%)
Dec 17, 2012 1497 1525 1491 1522 0 +32.63(+2.19%)
Dec 14, 2012 1475 1504 1485 1489 0 -9.81(-0.65%)
Dec 13, 2012 1489 1514 1492 1499 0 -12.68(-0.84%)
Dec 12, 2012 1495 1527 1505 1512 0 -0.57(-0.04%)
Dec 11, 2012 1493 1523 1499 1512 0 +1.31(+0.09%)
Dec 10, 2012 1482 1517 1497 1511 0 +8.99(+0.60%)
Dec 07, 2012 1500 1509 1489 1502 0 +4.89(+0.33%)
Dec 06, 2012 1484 1510 1483 1497 0 -7.10(-0.47%)
Dec 05, 2012 1488 1513 1484 1504 0 -6.28(-0.42%)
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.