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 30, 2018 2976 3048 2966 3043 0 +67.59(+2.27%)
Nov 29, 2018 2998 3011 2958 2975 0 -27.03(-0.90%)
Nov 28, 2018 2995 3020 2977 3002 0 +10.42(+0.35%)
Nov 27, 2018 3002 3012 2976 2992 0 -17.67(-0.59%)
Nov 26, 2018 2996 3015 2977 3009 0 +16.00(+0.53%)
Nov 23, 2018 2972 3008 2953 2993 0 +19.11(+0.64%)
Nov 21, 2018 2974 2974 2974 2974 0 -30.95(-1.03%)
Nov 20, 2018 3015 3048 2991 3005 0 -4.76(-0.16%)
Nov 19, 2018 3009 3037 2983 3010 0 +16.80(+0.56%)
Nov 16, 2018 2976 3009 2963 2993 0 +30.78(+1.04%)
Nov 15, 2018 2900 2964 2873 2962 0 +51.71(+1.78%)
Nov 14, 2018 2936 2955 2903 2911 0 -28.41(-0.97%)
Nov 13, 2018 2951 2966 2923 2939 0 -4.24(-0.14%)
Nov 12, 2018 2911 2977 2904 2943 0 +28.15(+0.97%)
Nov 09, 2018 2880 2928 2866 2915 0 +27.32(+0.95%)
Nov 08, 2018 2931 2944 2866 2888 0 -49.34(-1.68%)
Nov 07, 2018 2912 2949 2908 2937 0 +41.98(+1.45%)
Nov 06, 2018 2877 2914 2848 2895 0 +29.50(+1.03%)
Nov 05, 2018 2845 2878 2840 2866 0 +28.65(+1.01%)
Nov 02, 2018 2850 2862 2797 2837 0 -10.34(-0.36%)
Nov 01, 2018 2868 2887 2811 2847 0 -3.04(-0.11%)
Oct 31, 2018 2903 2912 2839 2850 0 -54.44(-1.87%)
Oct 30, 2018 2896 2914 2863 2905 0 +19.52(+0.68%)
Oct 29, 2018 2871 2913 2854 2885 0 +30.96(+1.08%)
Oct 26, 2018 2915 2928 2828 2854 0 -100.83(-3.41%)
Oct 24, 2018 2923 2995 2909 2955 0 +34.48(+1.18%)
Oct 23, 2018 2959 2980 2890 2921 0 -84.40(-2.81%)
Oct 22, 2018 3006 3027 2982 3005 0 +0.11(+0.00%)
Oct 19, 2018 2965 3022 2958 3005 0 +43.02(+1.45%)
Oct 18, 2018 2956 2977 2944 2962 0 +14.03(+0.48%)
Oct 17, 2018 2949 2966 2927 2948 0 -5.99(-0.20%)
Oct 16, 2018 2889 2960 2873 2954 0 +68.91(+2.39%)
Oct 15, 2018 2877 2908 2869 2885 0 +7.19(+0.25%)
Oct 12, 2018 2889 2906 2851 2878 0 -3.41(-0.12%)
Oct 11, 2018 2976 2981 2878 2881 0 -92.33(-3.11%)
Oct 10, 2018 2976 3025 2969 2974 0 -8.04(-0.27%)
Oct 09, 2018 2964 2992 2956 2982 0 +19.85(+0.67%)
Oct 08, 2018 2935 2977 2931 2962 0 +31.45(+1.07%)
Oct 05, 2018 2900 2945 2893 2930 0 +30.20(+1.04%)
Oct 04, 2018 2899 2912 2876 2900 0 -6.40(-0.22%)
Oct 03, 2018 2920 2941 2881 2906 0 -11.70(-0.40%)
Oct 02, 2018 2907 2929 2898 2918 0 +17.27(+0.60%)
Oct 01, 2018 2924 2924 2880 2901 0 -24.91(-0.85%)
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%)
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.