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 (%)
Feb 28, 2020 3940 3973 3829 3914 0 -112.62(-2.80%)
Feb 27, 2020 4160 4193 4025 4027 0 -144.48(-3.46%)
Feb 26, 2020 4171 4219 4160 4171 0 -0.34(-0.01%)
Feb 25, 2020 4260 4266 4163 4172 0 -81.13(-1.91%)
Feb 24, 2020 4257 4283 4236 4253 0 -30.68(-0.72%)
Feb 21, 2020 4278 4297 4267 4283 0 +9.50(+0.22%)
Feb 20, 2020 4300 4308 4249 4274 0 -34.59(-0.80%)
Feb 19, 2020 4334 4376 4299 4309 0 -29.09(-0.67%)
Feb 18, 2020 4359 4374 4334 4338 0 -1.67(-0.04%)
Feb 14, 2020 4301 4350 4289 4339 0 +49.77(+1.16%)
Feb 13, 2020 4253 4297 4247 4290 0 +33.78(+0.79%)
Feb 12, 2020 4232 4265 4222 4256 0 +9.67(+0.23%)
Feb 11, 2020 4256 4270 4241 4246 0 -1.45(-0.03%)
Feb 10, 2020 4232 4255 4225 4248 0 +21.45(+0.51%)
Feb 07, 2020 4250 4261 4219 4226 0 -7.07(-0.17%)
Feb 06, 2020 4228 4243 4214 4233 0 +0.53(+0.01%)
Feb 05, 2020 4217 4246 4206 4233 0 +12.98(+0.31%)
Feb 04, 2020 4248 4267 4218 4220 0 -35.01(-0.82%)
Feb 03, 2020 4242 4266 4237 4255 0 +16.06(+0.38%)
Jan 31, 2020 4278 4301 4217 4239 0 -38.07(-0.89%)
Jan 30, 2020 4256 4287 4241 4277 0 +15.97(+0.37%)
Jan 29, 2020 4254 4273 4230 4261 0 +11.25(+0.26%)
Jan 28, 2020 4236 4267 4223 4249 0 +19.98(+0.47%)
Jan 27, 2020 4248 4277 4217 4229 0 -16.90(-0.40%)
Jan 24, 2020 4243 4277 4230 4246 0 +2.93(+0.07%)
Jan 23, 2020 4204 4250 4196 4243 0 +40.08(+0.95%)
Jan 22, 2020 4193 4226 4180 4203 0 +29.21(+0.70%)
Jan 21, 2020 4105 4180 4094 4174 0 +65.65(+1.60%)
Jan 17, 2020 4059 4116 4054 4108 0 +58.33(+1.44%)
Jan 16, 2020 3998 4057 3994 4050 0 +58.36(+1.46%)
Jan 15, 2020 3933 4000 3931 3992 0 +68.58(+1.75%)
Jan 14, 2020 3915 3933 3892 3923 0 +13.96(+0.36%)
Jan 13, 2020 3871 3921 3871 3909 0 +44.17(+1.14%)
Jan 10, 2020 3856 3874 3851 3865 0 +10.61(+0.28%)
Jan 09, 2020 3820 3860 3807 3854 0 +36.30(+0.95%)
Jan 08, 2020 3802 3842 3785 3818 0 +6.52(+0.17%)
Jan 07, 2020 3820 3837 3800 3812 0 -16.45(-0.43%)
Jan 06, 2020 3844 3864 3820 3828 0 -17.27(-0.45%)
Jan 03, 2020 3823 3876 3821 3845 0 +23.85(+0.62%)
Jan 02, 2020 3904 3908 3801 3822 0 -78.35(-2.01%)
Dec 31, 2019 3911 3933 3889 3900 0 -9.86(-0.25%)
Dec 30, 2019 3891 3918 3885 3910 0 +8.99(+0.23%)
Dec 27, 2019 3874 3903 3865 3901 0 +32.07(+0.83%)
Dec 26, 2019 3858 3881 3851 3869 0 +11.33(+0.29%)
Dec 24, 2019 3844 3868 3830 3857 0 +8.74(+0.23%)
Dec 23, 2019 3896 3905 3826 3849 0 -43.58(-1.12%)
Dec 20, 2019 3885 3913 3857 3892 0 +30.04(+0.78%)
Dec 19, 2019 3861 3879 3836 3862 0 +5.60(+0.15%)
Dec 18, 2019 3841 3866 3809 3857 0 +16.97(+0.44%)
Dec 17, 2019 3848 3869 3829 3840 0 +3.99(+0.10%)
Dec 16, 2019 3786 3839 3773 3836 0 +53.75(+1.42%)
Dec 13, 2019 3774 3805 3740 3782 0 +0.98(+0.03%)
Dec 12, 2019 3837 3848 3768 3781 0 -64.64(-1.68%)
Dec 11, 2019 3823 3851 3796 3845 0 -16.81(-0.44%)
Dec 10, 2019 3866 3889 3849 3862 0 +0.41(+0.01%)
Dec 09, 2019 3877 3885 3852 3862 0 -6.89(-0.18%)
Dec 06, 2019 3869 3897 3857 3869 0 -6.71(-0.17%)
Dec 05, 2019 3835 3878 3832 3875 0 +26.16(+0.68%)
Dec 04, 2019 3798 3857 3793 3849 0 +39.05(+1.02%)
Dec 03, 2019 3802 3825 3785 3810 0 +21.15(+0.56%)
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.