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, 2020 4480 4498 4430 4456 0 -21.38(-0.48%)
Nov 27, 2020 4469 4496 4437 4477 0 +0.15(+0.00%)
Nov 25, 2020 4495 4520 4434 4477 0 -4.21(-0.09%)
Nov 24, 2020 4536 4555 4466 4481 0 -22.75(-0.51%)
Nov 23, 2020 4549 4561 4488 4504 0 -40.32(-0.89%)
Nov 20, 2020 4500 4593 4500 4544 0 +23.70(+0.52%)
Nov 19, 2020 4522 4535 4470 4521 0 +7.38(+0.16%)
Nov 18, 2020 4624 4628 4508 4513 0 -83.09(-1.81%)
Nov 17, 2020 4684 4701 4579 4596 0 -124.23(-2.63%)
Nov 16, 2020 4669 4723 4621 4721 0 +93.38(+2.02%)
Nov 13, 2020 4636 4659 4602 4627 0 +4.78(+0.10%)
Nov 12, 2020 4691 4700 4585 4622 0 -79.15(-1.68%)
Nov 11, 2020 4707 4730 4660 4702 0 +13.67(+0.29%)
Nov 10, 2020 4629 4711 4611 4688 0 +67.09(+1.45%)
Nov 09, 2020 4773 4830 4595 4621 0 +59.64(+1.31%)
Nov 06, 2020 4530 4587 4497 4561 0 +49.61(+1.10%)
Nov 05, 2020 4535 4606 4453 4512 0 +60.03(+1.35%)
Nov 04, 2020 4516 4571 4443 4452 0 -55.63(-1.23%)
Nov 03, 2020 4491 4557 4466 4507 0 +55.46(+1.25%)
Nov 02, 2020 4396 4469 4388 4452 0 +87.22(+2.00%)
Oct 30, 2020 4390 4416 4337 4364 0 -42.54(-0.97%)
Oct 29, 2020 4422 4448 4358 4407 0 -18.36(-0.41%)
Oct 28, 2020 4435 4493 4414 4425 0 -53.53(-1.20%)
Oct 27, 2020 4472 4517 4457 4479 0 +11.62(+0.26%)
Oct 26, 2020 4480 4494 4427 4467 0 -14.02(-0.31%)
Oct 23, 2020 4466 4494 4449 4481 0 +21.18(+0.47%)
Oct 22, 2020 4442 4470 4426 4460 0 +34.77(+0.79%)
Oct 21, 2020 4437 4462 4409 4425 0 -7.42(-0.17%)
Oct 20, 2020 4474 4478 4416 4433 0 -24.28(-0.54%)
Oct 19, 2020 4494 4525 4445 4457 0 -27.70(-0.62%)
Oct 16, 2020 4493 4508 4468 4485 0 +3.74(+0.08%)
Oct 15, 2020 4448 4508 4429 4481 0 +6.48(+0.14%)
Oct 14, 2020 4479 4518 4449 4475 0 -14.20(-0.32%)
Oct 13, 2020 4495 4501 4453 4489 0 -48.63(-1.07%)
Oct 12, 2020 4482 4570 4475 4537 0 +70.60(+1.58%)
Oct 09, 2020 4477 4499 4439 4467 0 -2.02(-0.05%)
Oct 08, 2020 4454 4486 4431 4469 0 +29.48(+0.66%)
Oct 07, 2020 4434 4465 4402 4439 0 +34.16(+0.78%)
Oct 06, 2020 4402 4442 4371 4405 0 +7.79(+0.18%)
Oct 05, 2020 4355 4408 4333 4397 0 +50.68(+1.17%)
Oct 02, 2020 4310 4370 4297 4347 0 +9.81(+0.23%)
Oct 01, 2020 4271 4343 4267 4337 0 +77.80(+1.83%)
Sep 30, 2020 4259 4292 4239 4259 0 +20.58(+0.49%)
Sep 29, 2020 4258 4270 4215 4238 0 -15.44(-0.36%)
Sep 28, 2020 4246 4288 4230 4254 0 +15.55(+0.37%)
Sep 25, 2020 4143 4242 4141 4238 0 +72.25(+1.73%)
Sep 24, 2020 4127 4194 4117 4166 0 +55.93(+1.36%)
Sep 23, 2020 4175 4187 4109 4110 0 -56.57(-1.36%)
Sep 22, 2020 4173 4203 4134 4167 0 +3.28(+0.08%)
Sep 21, 2020 4115 4174 4092 4163 0 +43.09(+1.05%)
Sep 18, 2020 4177 4197 4104 4120 0 -55.21(-1.32%)
Sep 17, 2020 4204 4220 4148 4176 0 -39.95(-0.95%)
Sep 16, 2020 4236 4275 4209 4216 0 -14.64(-0.35%)
Sep 15, 2020 4251 4266 4214 4230 0 +6.48(+0.15%)
Sep 14, 2020 4210 4246 4191 4224 0 +36.34(+0.87%)
Sep 11, 2020 4207 4212 4171 4187 0 -2.63(-0.06%)
Sep 10, 2020 4238 4252 4188 4190 0 -55.88(-1.32%)
Sep 09, 2020 4226 4293 4215 4246 0 +46.92(+1.12%)
Sep 08, 2020 4253 4257 4182 4199 0 -58.07(-1.36%)
Sep 04, 2020 4261 4285 4219 4257 0 +7.57(+0.18%)
Sep 03, 2020 4292 4328 4223 4249 0 -31.82(-0.74%)
Sep 02, 2020 4196 4300 4184 4281 0 +88.43(+2.11%)
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.