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 (%)
Nov 29, 2013 1518 1560 1540 1545 0 +2.10(+0.14%)
Nov 27, 2013 1543 1543 1543 0 +7.57(+0.49%)
Nov 26, 2013 1517 1546 1524 1535 0 -7.33(-0.48%)
Nov 25, 2013 1524 1558 1538 1543 0 -5.24(-0.34%)
Nov 22, 2013 1544 1555 1532 1548 0 +6.40(+0.42%)
Nov 21, 2013 1508 1551 1528 1541 0 +9.67(+0.63%)
Nov 20, 2013 1522 1559 1529 1532 0 -16.59(-1.07%)
Nov 19, 2013 1534 1571 1542 1548 0 -16.28(-1.04%)
Nov 18, 2013 1544 1573 1557 1565 0 -3.36(-0.21%)
Nov 15, 2013 1533 1573 1555 1568 0 +8.01(+0.51%)
Nov 14, 2013 1527 1569 1550 1560 0 +3.56(+0.23%)
Nov 12, 2013 1536 1566 1548 1556 0 -10.81(-0.69%)
Nov 11, 2013 1533 1576 1548 1567 0 +8.83(+0.57%)
Nov 08, 2013 1537 1571 1530 1558 0 -10.68(-0.68%)
Nov 07, 2013 1559 1605 1563 1569 0 -14.86(-0.94%)
Nov 06, 2013 1547 1588 1565 1584 0 +16.01(+1.02%)
Nov 05, 2013 1533 1606 1555 1568 0 +3.78(+0.24%)
Nov 04, 2013 1526 1568 1547 1564 0 +11.30(+0.73%)
Nov 01, 2013 1535 1568 1544 1553 0 -6.76(-0.43%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-0.15%)
Oct 01, 2013 1483 1528 1504 1519 0 +18.97(+1.26%)
Sep 27, 2013 1477 1511 1495 1500 0 -9.98(-0.66%)
Sep 26, 2013 1476 1518 1499 1510 0 +9.85(+0.66%)
Sep 25, 2013 1476 1507 1494 1500 0 -2.14(-0.14%)
Sep 24, 2013 1468 1509 1490 1502 0 +7.64(+0.51%)
Sep 23, 2013 1443 1498 1466 1494 0 +20.61(+1.40%)
Sep 20, 2013 1470 1509 1468 1474 0 -21.49(-1.44%)
Sep 19, 2013 1476 1513 1491 1495 0 -6.10(-0.41%)
Sep 18, 2013 1432 1504 1453 1501 0 +40.65(+2.78%)
Sep 17, 2013 1421 1464 1442 1461 0 +16.25(+1.13%)
Sep 16, 2013 1434 1466 1439 1444 0 -5.98(-0.41%)
Sep 13, 2013 1430 1463 1445 1450 0 -5.48(-0.38%)
Sep 12, 2013 1453 1482 1451 1456 0 -9.01(-0.62%)
Sep 11, 2013 1449 1482 1461 1465 0 -11.29(-0.76%)
Sep 10, 2013 1438 1478 1457 1476 0 +14.38(+0.98%)
Sep 09, 2013 1431 1465 1450 1462 0 +6.31(+0.43%)
Sep 06, 2013 1431 1466 1450 1455 0 +2.20(+0.15%)
Sep 05, 2013 1439 1472 1448 1453 0 -14.85(-1.01%)
Sep 04, 2013 1451 1484 1454 1468 0 -91.00(-5.84%)
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.