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 (%)
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%)
Apr 02, 2018 2677 2685 2606 2627 0 -48.62(-1.82%)
Mar 29, 2018 2676 2676 2676 2676 0 +27.81(+1.05%)
Mar 28, 2018 2636 2661 2627 2648 0 +15.73(+0.60%)
Mar 27, 2018 2620 2670 2592 2632 0 +15.87(+0.61%)
Mar 26, 2018 2599 2622 2580 2616 0 +30.97(+1.20%)
Mar 23, 2018 2648 2675 2580 2585 0 -51.60(-1.96%)
Mar 22, 2018 2658 2695 2633 2637 0 -22.40(-0.84%)
Mar 21, 2018 2677 2696 2647 2659 0 -17.12(-0.64%)
Mar 20, 2018 2675 2697 2660 2677 0 +0.68(+0.03%)
Mar 19, 2018 2682 2706 2645 2676 0 -6.58(-0.25%)
Mar 16, 2018 2653 2694 2642 2682 0 +33.13(+1.25%)
Mar 15, 2018 2648 2680 2631 2649 0 +5.82(+0.22%)
Mar 14, 2018 2645 2669 2623 2643 0 +6.92(+0.26%)
Mar 13, 2018 2656 2665 2628 2637 0 -41.91(-1.56%)
Mar 12, 2018 2643 2692 2641 2678 0 +34.77(+1.32%)
Mar 09, 2018 2628 2652 2609 2644 0 +21.96(+0.84%)
Mar 08, 2018 2615 2634 2596 2622 0 +9.76(+0.37%)
Mar 07, 2018 2604 2622 2569 2612 0 +34.62(+1.34%)
Mar 06, 2018 2607 2614 2565 2577 0 -29.54(-1.13%)
Mar 05, 2018 2551 2625 2545 2607 0 +48.02(+1.88%)
Mar 02, 2018 2593 2623 2539 2559 0 -39.70(-1.53%)
Mar 01, 2018 2618 2648 2572 2599 0 -17.01(-0.65%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
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.