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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 (%)
Aug 29, 2008 1343 1357 1323 1335 0 -14.73(-1.09%)
Aug 28, 2008 1345 1356 1329 1349 0 +8.47(+0.63%)
Aug 27, 2008 1331 1349 1324 1341 0 +12.21(+0.92%)
Aug 26, 2008 1320 1339 1311 1329 0 +6.19(+0.47%)
Aug 25, 2008 1333 1342 1313 1323 0 -14.06(-1.05%)
Aug 22, 2008 1336 1345 1323 1337 0 +3.06(+0.23%)
Aug 21, 2008 1319 1343 1309 1334 0 +7.48(+0.56%)
Aug 20, 2008 1324 1336 1307 1326 0 +2.55(+0.19%)
Aug 19, 2008 1314 1334 1304 1324 0 +5.08(+0.39%)
Aug 18, 2008 1324 1334 1308 1318 0 -1.44(-0.11%)
Aug 15, 2008 1321 1335 1302 1320 0 +2.36(+0.18%)
Aug 14, 2008 1319 1332 1303 1318 0 -7.13(-0.54%)
Aug 13, 2008 1315 1335 1300 1325 0 +7.46(+0.57%)
Aug 12, 2008 1329 1341 1305 1317 0 -13.36(-1.00%)
Aug 11, 2008 1326 1349 1306 1331 0 +5.62(+0.42%)
Aug 08, 2008 1314 1337 1297 1325 0 +10.73(+0.82%)
Aug 07, 2008 1316 1336 1297 1314 0 +1.60(+0.12%)
Aug 06, 2008 1314 1330 1295 1313 0 -3.06(-0.23%)
Aug 05, 2008 1297 1325 1282 1316 0 +24.18(+1.87%)
Aug 04, 2008 1304 1318 1280 1292 0 -8.37(-0.64%)
Aug 01, 2008 1325 1337 1294 1300 0 -27.22(-2.05%)
Jul 31, 2008 1331 1349 1308 1327 0 -2.47(-0.19%)
Jul 30, 2008 1319 1339 1306 1330 0 +14.66(+1.11%)
Jul 29, 2008 1315 1323 1295 1315 0 +10.55(+0.81%)
Jul 28, 2008 1313 1329 1296 1304 0 -12.08(-0.92%)
Jul 25, 2008 1321 1336 1303 1316 0 +1.38(+0.10%)
Jul 24, 2008 1334 1344 1299 1315 0 -19.67(-1.47%)
Jul 23, 2008 1349 1361 1318 1335 0 -13.14(-0.97%)
Jul 22, 2008 1333 1360 1324 1348 0 +10.60(+0.79%)
Jul 21, 2008 1324 1354 1312 1337 0 +18.93(+1.44%)
Jul 18, 2008 1313 1336 1297 1318 0 +8.35(+0.64%)
Jul 17, 2008 1324 1332 1291 1310 0 -9.90(-0.75%)
Jul 16, 2008 1322 1339 1299 1320 0 -0.96(-0.07%)
Jul 15, 2008 1321 1340 1298 1321 0 -12.87(-0.96%)
Jul 14, 2008 1354 1363 1324 1334 0 -9.32(-0.69%)
Jul 11, 2008 1345 1363 1322 1343 0 -14.66(-1.08%)
Jul 10, 2008 1354 1370 1332 1358 0 +5.18(+0.38%)
Jul 09, 2008 1348 1371 1336 1353 0 +5.30(+0.39%)
Jul 08, 2008 1335 1359 1321 1347 0 +10.73(+0.80%)
Jul 07, 2008 1352 1367 1323 1337 0 -13.16(-0.98%)
Jul 04, 2008 1366 1377 1337 1350 0 +0.00(+0.00%)
Jul 03, 2008 1366 1377 1337 1350 0 -14.33(-1.05%)
Jul 02, 2008 1379 1395 1358 1364 0 -13.54(-0.98%)
Jul 01, 2008 1362 1388 1349 1378 0 +3.46(+0.25%)
Jun 30, 2008 1360 1390 1342 1374 0 +14.69(+1.08%)
Jun 27, 2008 1364 1383 1344 1359 0 -6.88(-0.50%)
Jun 26, 2008 1384 1399 1358 1366 0 -31.31(-2.24%)
Jun 25, 2008 1388 1407 1376 1398 0 +12.98(+0.94%)
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.