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 (%)
Jul 31, 2019 3621 3666 3598 3622 0 -1.42(-0.04%)
Jul 30, 2019 3619 3652 3602 3623 0 +3.22(+0.09%)
Jul 29, 2019 3623 3630 3595 3620 0 +8.72(+0.24%)
Jul 26, 2019 3577 3618 3565 3611 0 +35.75(+1.00%)
Jul 25, 2019 3582 3614 3561 3576 0 -5.79(-0.16%)
Jul 24, 2019 3596 3602 3548 3581 0 -5.92(-0.17%)
Jul 23, 2019 3597 3604 3568 3587 0 -13.78(-0.38%)
Jul 22, 2019 3612 3619 3571 3601 0 +7.00(+0.19%)
Jul 19, 2019 3653 3667 3591 3594 0 -67.20(-1.84%)
Jul 18, 2019 3626 3665 3607 3661 0 +38.44(+1.06%)
Jul 17, 2019 3626 3649 3610 3623 0 +20.83(+0.58%)
Jul 16, 2019 3589 3616 3562 3602 0 -0.44(-0.01%)
Jul 15, 2019 3599 3620 3569 3603 0 -6.12(-0.17%)
Jul 12, 2019 3627 3637 3582 3609 0 -19.71(-0.54%)
Jul 11, 2019 3658 3673 3605 3628 0 -36.92(-1.01%)
Jul 10, 2019 3661 3683 3642 3665 0 +11.33(+0.31%)
Jul 09, 2019 3657 3666 3629 3654 0 +0.26(+0.01%)
Jul 08, 2019 3655 3667 3634 3654 0 -0.74(-0.02%)
Jul 05, 2019 3639 3657 3575 3654 0 -7.11(-0.19%)
Jul 03, 2019 3642 3678 3638 3662 0 +32.11(+0.88%)
Jul 02, 2019 3586 3639 3585 3629 0 +50.69(+1.42%)
Jul 01, 2019 3587 3601 3537 3579 0 -20.31(-0.56%)
Jun 28, 2019 3552 3607 3550 3599 0 +44.27(+1.25%)
Jun 27, 2019 3562 3582 3536 3555 0 +2.89(+0.08%)
Jun 26, 2019 3611 3619 3541 3552 0 -62.88(-1.74%)
Jun 25, 2019 3641 3661 3603 3615 0 -29.70(-0.81%)
Jun 24, 2019 3652 3663 3618 3644 0 +2.54(+0.07%)
Jun 21, 2019 3636 3659 3608 3642 0 +1.81(+0.05%)
Jun 20, 2019 3641 3657 3597 3640 0 +7.69(+0.21%)
Jun 19, 2019 3578 3646 3567 3632 0 +37.81(+1.05%)
Jun 18, 2019 3636 3640 3570 3595 0 -21.83(-0.60%)
Jun 17, 2019 3644 3656 3594 3616 0 -30.06(-0.82%)
Jun 14, 2019 3598 3660 3596 3646 0 +46.36(+1.29%)
Jun 13, 2019 3639 3645 3580 3600 0 -19.20(-0.53%)
Jun 12, 2019 3575 3623 3569 3619 0 +55.71(+1.56%)
Jun 11, 2019 3573 3593 3538 3564 0 -10.99(-0.31%)
Jun 10, 2019 3577 3589 3544 3575 0 -15.95(-0.44%)
Jun 07, 2019 3646 3671 3589 3591 0 -24.49(-0.68%)
Jun 06, 2019 3603 3628 3586 3615 0 +21.93(+0.61%)
Jun 05, 2019 3539 3599 3520 3593 0 +72.10(+2.05%)
Jun 04, 2019 3531 3535 3464 3521 0 -11.51(-0.33%)
Jun 03, 2019 3510 3542 3491 3533 0 +32.51(+0.93%)
May 31, 2019 3465 3510 3457 3500 0 +35.37(+1.02%)
May 30, 2019 3466 3494 3450 3465 0 -1.65(-0.05%)
May 29, 2019 3519 3524 3458 3466 0 -48.07(-1.37%)
May 28, 2019 3546 3556 3506 3514 0 -19.61(-0.55%)
May 24, 2019 3529 3553 3524 3534 0 +11.88(+0.34%)
May 23, 2019 3523 3550 3507 3522 0 -1.49(-0.04%)
May 22, 2019 3494 3526 3479 3524 0 +34.73(+1.00%)
May 21, 2019 3489 3518 3478 3489 0 +9.37(+0.27%)
May 20, 2019 3493 3510 3464 3480 0 -11.75(-0.34%)
May 17, 2019 3464 3505 3460 3491 0 +23.43(+0.68%)
May 16, 2019 3433 3488 3426 3468 0 +21.43(+0.62%)
May 15, 2019 3444 3478 3435 3446 0 +4.36(+0.13%)
May 14, 2019 3472 3484 3438 3442 0 -27.99(-0.81%)
May 13, 2019 3394 3479 3389 3470 0 +63.23(+1.86%)
May 10, 2019 3333 3409 3328 3407 0 +63.79(+1.91%)
May 09, 2019 3326 3352 3309 3343 0 +17.27(+0.52%)
May 08, 2019 3363 3372 3319 3326 0 -34.32(-1.02%)
May 07, 2019 3364 3378 3343 3360 0 -6.01(-0.18%)
May 06, 2019 3376 3400 3350 3366 0 -7.60(-0.23%)
May 03, 2019 3359 3391 3338 3374 0 +20.08(+0.60%)
May 02, 2019 3356 3371 3318 3354 0 -14.15(-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.