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 (%)
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%)
May 01, 2019 3397 3409 3359 3368 0 -36.96(-1.09%)
Apr 30, 2019 3351 3409 3341 3405 0 +56.24(+1.68%)
Apr 29, 2019 3348 3371 3335 3348 0 -11.23(-0.33%)
Apr 26, 2019 3364 3389 3346 3360 0 +13.35(+0.40%)
Apr 25, 2019 3314 3359 3296 3346 0 +12.26(+0.37%)
Apr 24, 2019 3313 3345 3297 3334 0 +31.85(+0.96%)
Apr 23, 2019 3299 3326 3274 3302 0 +7.53(+0.23%)
Apr 22, 2019 3282 3311 3266 3295 0 +1.52(+0.05%)
Apr 18, 2019 3234 3302 3230 3293 0 +91.52(+2.86%)
Apr 17, 2019 3221 3236 3187 3202 0 -18.11(-0.56%)
Apr 16, 2019 3272 3293 3212 3220 0 -52.38(-1.60%)
Apr 15, 2019 3266 3291 3242 3272 0 -10.96(-0.33%)
Apr 12, 2019 3280 3289 3259 3283 0 -3.76(-0.11%)
Apr 11, 2019 3285 3297 3269 3287 0 +1.95(+0.06%)
Apr 10, 2019 3298 3323 3276 3285 0 -2.17(-0.07%)
Apr 09, 2019 3276 3293 3264 3287 0 +8.24(+0.25%)
Apr 08, 2019 3301 3312 3269 3279 0 -32.17(-0.97%)
Apr 05, 2019 3271 3314 3262 3311 0 +35.68(+1.09%)
Apr 04, 2019 3285 3291 3258 3275 0 -5.13(-0.16%)
Apr 03, 2019 3276 3298 3252 3280 0 +3.54(+0.11%)
Apr 02, 2019 3286 3294 3250 3277 0 -2.44(-0.07%)
Apr 01, 2019 3314 3318 3255 3279 0 -28.28(-0.85%)
Mar 29, 2019 3323 3330 3293 3308 0 -9.14(-0.28%)
Mar 28, 2019 3361 3366 3295 3317 0 -40.88(-1.22%)
Mar 27, 2019 3375 3388 3342 3358 0 -31.02(-0.92%)
Mar 26, 2019 3371 3400 3363 3389 0 +20.12(+0.60%)
Mar 25, 2019 3360 3386 3339 3369 0 +6.60(+0.20%)
Mar 22, 2019 3371 3401 3348 3362 0 -1.77(-0.05%)
Mar 21, 2019 3309 3371 3307 3364 0 +51.12(+1.54%)
Mar 20, 2019 3300 3338 3280 3313 0 +15.62(+0.47%)
Mar 19, 2019 3317 3333 3281 3297 0 -20.87(-0.63%)
Mar 18, 2019 3330 3343 3295 3318 0 -9.41(-0.28%)
Mar 15, 2019 3305 3347 3296 3327 0 +25.45(+0.77%)
Mar 14, 2019 3308 3336 3286 3302 0 -9.89(-0.30%)
Mar 13, 2019 3310 3325 3294 3312 0 -2.03(-0.06%)
Mar 12, 2019 3305 3328 3292 3314 0 +14.48(+0.44%)
Mar 11, 2019 3255 3305 3248 3299 0 +48.92(+1.51%)
Mar 08, 2019 3232 3257 3221 3250 0 +20.78(+0.64%)
Mar 07, 2019 3222 3251 3214 3230 0 +17.66(+0.55%)
Mar 06, 2019 3244 3250 3205 3212 0 -28.43(-0.88%)
Mar 05, 2019 3261 3273 3231 3240 0 -19.06(-0.58%)
Mar 04, 2019 3248 3268 3221 3259 0 +14.12(+0.44%)
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.