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 (%)
Jun 29, 2018 2825 2843 2804 2818 0 -8.52(-0.30%)
Jun 28, 2018 2832 2858 2818 2826 0 -5.75(-0.20%)
Jun 27, 2018 2823 2851 2806 2832 0 +1.26(+0.04%)
Jun 26, 2018 2822 2854 2815 2831 0 +1.88(+0.07%)
Jun 25, 2018 2793 2842 2777 2829 0 +44.64(+1.60%)
Jun 22, 2018 2765 2796 2752 2784 0 +26.33(+0.95%)
Jun 21, 2018 2775 2785 2748 2758 0 -19.76(-0.71%)
Jun 20, 2018 2772 2789 2758 2778 0 +10.00(+0.36%)
Jun 19, 2018 2734 2779 2733 2768 0 +28.67(+1.05%)
Jun 18, 2018 2709 2742 2703 2739 0 +26.67(+0.98%)
Jun 15, 2018 2712 2722 2683 2712 0 +25.36(+0.94%)
Jun 14, 2018 2664 2693 2659 2687 0 +26.06(+0.98%)
Jun 13, 2018 2680 2695 2650 2661 0 -18.27(-0.68%)
Jun 12, 2018 2642 2684 2638 2679 0 +35.89(+1.36%)
Jun 11, 2018 2673 2683 2624 2643 0 -31.62(-1.18%)
Jun 08, 2018 2683 2698 2658 2675 0 -1.94(-0.07%)
Jun 07, 2018 2675 2700 2661 2677 0 +6.50(+0.24%)
Jun 06, 2018 2710 2716 2651 2670 0 -35.00(-1.29%)
Jun 05, 2018 2739 2744 2697 2705 0 -33.91(-1.24%)
Jun 04, 2018 2756 2770 2726 2739 0 -11.37(-0.41%)
Jun 01, 2018 2788 2793 2739 2751 0 -20.92(-0.75%)
May 31, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
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.