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 (%)
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%)
Aug 01, 2018 2906 2910 2848 2860 0 -55.47(-1.90%)
Jul 31, 2018 2901 2934 2888 2915 0 +26.17(+0.91%)
Jul 30, 2018 2909 2919 2880 2889 0 -23.91(-0.82%)
Jul 27, 2018 2934 2946 2903 2913 0 -22.78(-0.78%)
Jul 26, 2018 2912 2942 2905 2936 0 +37.67(+1.30%)
Jul 25, 2018 2905 2918 2880 2898 0 -3.71(-0.13%)
Jul 24, 2018 2891 2910 2860 2902 0 +3.89(+0.13%)
Jul 23, 2018 2903 2917 2879 2898 0 -1.26(-0.04%)
Jul 20, 2018 2924 2931 2888 2899 0 -28.58(-0.98%)
Jul 19, 2018 2896 2938 2890 2928 0 +31.33(+1.08%)
Jul 18, 2018 2901 2906 2872 2897 0 -6.52(-0.22%)
Jul 17, 2018 2892 2921 2881 2903 0 +1.95(+0.07%)
Jul 16, 2018 2902 2909 2880 2901 0 -0.10(-0.00%)
Jul 13, 2018 2889 2909 2876 2901 0 +12.70(+0.44%)
Jul 12, 2018 2891 2895 2862 2888 0 -0.18(-0.01%)
Jul 11, 2018 2869 2902 2861 2889 0 +23.87(+0.83%)
Jul 10, 2018 2829 2876 2808 2865 0 +28.97(+1.02%)
Jul 09, 2018 2937 2939 2829 2836 0 -96.43(-3.29%)
Jul 06, 2018 2904 2943 2899 2932 0 +31.20(+1.08%)
Jul 05, 2018 2876 2902 2858 2901 0 +28.22(+0.98%)
Jul 03, 2018 2873 2873 2873 2873 0 +22.84(+0.80%)
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.