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 (%)
Oct 30, 2009 1086 1093 1059 1065 0 -24.68(-2.26%)
Oct 29, 2009 1082 1097 1070 1090 0 +16.83(+1.57%)
Oct 28, 2009 1087 1096 1069 1073 0 -14.43(-1.33%)
Oct 27, 2009 1093 1104 1080 1087 0 -4.33(-0.40%)
Oct 26, 2009 1108 1121 1086 1092 0 -13.06(-1.18%)
Oct 23, 2009 1108 1112 1100 1105 0 -16.81(-1.50%)
Oct 22, 2009 1117 1127 1106 1122 0 +4.52(+0.40%)
Oct 21, 2009 1118 1135 1112 1117 0 -1.22(-0.11%)
Oct 20, 2009 1114 1123 1111 1118 0 -13.67(-1.21%)
Oct 19, 2009 1123 1138 1113 1132 0 +11.82(+1.06%)
Oct 16, 2009 1113 1126 1105 1120 0 +0.22(+0.02%)
Oct 15, 2009 1113 1126 1106 1120 0 +2.50(+0.22%)
Oct 14, 2009 1119 1126 1107 1117 0 +6.28(+0.57%)
Oct 13, 2009 1113 1119 1101 1111 0 -4.30(-0.39%)
Oct 12, 2009 1115 1122 1106 1115 0 +5.69(+0.51%)
Oct 09, 2009 1104 1115 1099 1110 0 +4.44(+0.40%)
Oct 08, 2009 1106 1112 1096 1105 0 +5.14(+0.47%)
Oct 07, 2009 1097 1106 1090 1100 0 -0.08(-0.01%)
Oct 06, 2009 1098 1109 1089 1100 0 +6.45(+0.59%)
Oct 05, 2009 1083 1098 1073 1094 0 +12.63(+1.17%)
Oct 02, 2009 1082 1092 1069 1081 0 -8.60(-0.79%)
Oct 01, 2009 1110 1115 1087 1090 0 -21.55(-1.94%)
Sep 30, 2009 1117 1123 1097 1111 0 -1.50(-0.13%)
Sep 29, 2009 1113 1119 1103 1113 0 -0.78(-0.07%)
Sep 28, 2009 1103 1119 1098 1114 0 +12.49(+1.13%)
Sep 25, 2009 1101 1111 1094 1101 0 -2.97(-0.27%)
Sep 24, 2009 1114 1122 1098 1104 0 -9.69(-0.87%)
Sep 23, 2009 1120 1131 1109 1114 0 -4.70(-0.42%)
Sep 22, 2009 1121 1129 1109 1118 0 +1.47(+0.13%)
Sep 21, 2009 1117 1125 1107 1117 0 -6.39(-0.57%)
Sep 18, 2009 1126 1133 1113 1123 0 +0.72(+0.06%)
Sep 17, 2009 1122 1133 1113 1123 0 +11.16(+1.00%)
Sep 16, 2009 1111 1129 1103 1111 0 +4.11(+0.37%)
Sep 15, 2009 1098 1111 1091 1107 0 +9.82(+0.89%)
Sep 14, 2009 1084 1101 1080 1097 0 +10.31(+0.95%)
Sep 11, 2009 1093 1100 1082 1087 0 -3.16(-0.29%)
Sep 10, 2009 1086 1095 1077 1090 0 +5.45(+0.50%)
Sep 09, 2009 1083 1094 1075 1085 0 +2.63(+0.24%)
Sep 08, 2009 1081 1090 1071 1082 0 +8.11(+0.76%)
Sep 04, 2009 1074 1074 1074 0 +7.51(+0.70%)
Sep 03, 2009 1068 1075 1054 1067 0 +4.71(+0.44%)
Sep 02, 2009 1064 1073 1054 1062 0 -3.92(-0.37%)
Sep 01, 2009 1074 1088 1060 1066 0 -11.58(-1.07%)
Aug 31, 2009 1084 1090 1070 1077 0 -12.74(-1.17%)
Aug 28, 2009 1102 1106 1082 1090 0 -5.56(-0.51%)
Aug 27, 2009 1094 1102 1082 1096 0 -0.19(-0.02%)
Aug 26, 2009 1094 1103 1084 1096 0 +0.66(+0.06%)
Aug 25, 2009 1100 1110 1089 1095 0 -3.35(-0.30%)
Aug 24, 2009 1102 1109 1090 1099 0 -1.29(-0.12%)
Aug 21, 2009 1091 1106 1083 1100 0 +14.92(+1.38%)
Aug 20, 2009 1075 1088 1069 1085 0 +8.83(+0.82%)
Aug 19, 2009 1057 1080 1055 1076 0 +10.35(+0.97%)
Aug 18, 2009 1061 1072 1053 1066 0 +6.94(+0.66%)
Aug 17, 2009 1062 1069 1049 1059 0 -16.71(-1.55%)
Aug 14, 2009 1083 1088 1064 1076 0 -7.08(-0.65%)
Aug 13, 2009 1085 1093 1069 1083 0 -1.70(-0.16%)
Aug 12, 2009 1074 1095 1068 1084 0 +1.89(+0.17%)
Aug 11, 2009 1085 1093 1072 1082 0 -6.46(-0.59%)
Aug 10, 2009 1081 1095 1071 1089 0 +2.58(+0.24%)
Aug 07, 2009 1086 1099 1074 1086 0 +6.12(+0.57%)
Aug 06, 2009 1089 1097 1069 1080 0 -8.56(-0.79%)
Aug 05, 2009 1100 1106 1075 1089 0 -8.69(-0.79%)
Aug 04, 2009 1096 1108 1085 1097 0 -2.24(-0.20%)
Aug 03, 2009 1098 1108 1084 1100 0 +12.72(+1.17%)
Jul 31, 2009 1089 1101 1077 1087 0 -3.67(-0.34%)
Jul 30, 2009 1086 1104 1074 1091 0 +10.56(+0.98%)
Jul 29, 2009 1081 1091 1065 1080 0 -7.43(-0.68%)
Jul 28, 2009 1088 1098 1072 1088 0 -4.28(-0.39%)
Jul 27, 2009 1089 1100 1080 1092 0 +17.43(+1.62%)
Jul 25, 2009 1060 1079 1051 1074 0 -17.37(-1.59%)
Jul 24, 2009 1081 1097 1071 1092 0 +7.49(+0.69%)
Jul 23, 2009 1060 1093 1057 1084 0 +24.73(+2.33%)
Jul 22, 2009 1056 1070 1049 1060 0 -1.53(-0.14%)
Jul 21, 2009 1058 1070 1047 1061 0 +31.79(+3.09%)
Jun 26, 2009 1023 1036 1012 1029 0 +5.84(+0.57%)
Jun 25, 2009 1008 1028 1005 1023 0 +17.40(+1.73%)
Jun 24, 2009 1010 1020 996.47 1006 0 +5.79(+0.58%)
Jun 23, 2009 1009 1018 991.57 1000 0 -13.76(-1.36%)
Jun 22, 2009 1017 1031 1004 1014 0 -9.61(-0.94%)
Jun 19, 2009 1036 1041 1014 1024 0 -1.80(-0.18%)
Jun 18, 2009 1014 1032 1005 1025 0 +13.39(+1.32%)
Jun 17, 2009 1011 1024 999.19 1012 0 -2.86(-0.28%)
Jun 16, 2009 1027 1034 1008 1015 0 -6.27(-0.61%)
Jun 15, 2009 1032 1038 1006 1021 0 -22.18(-2.13%)
Jun 12, 2009 1030 1049 1017 1043 0 +7.33(+0.71%)
Jun 11, 2009 1019 1048 1014 1036 0 +18.16(+1.78%)
Jun 10, 2009 1016 1029 1002 1018 0 +9.62(+0.95%)
Jun 09, 2009 1014 1024 999.10 1008 0 +0.52(+0.05%)
Jun 08, 2009 1005 1016 995.19 1008 0 -3.58(-0.35%)
Jun 05, 2009 1018 1026 996.81 1011 0 +0.00(+0.00%)
Jun 04, 2009 1004 1019 994.73 1011 0 +9.95(+0.99%)
Jun 03, 2009 1013 1021 988.95 1001 0 -20.69(-2.02%)
Jun 02, 2009 1022 1035 1010 1022 0 -1.42(-0.14%)
Jun 01, 2009 1008 1032 1003 1023 0 +24.05(+2.41%)
May 29, 2009 995.87 1007 980.71 999.39 0 +9.47(+0.96%)
May 28, 2009 980.27 997.53 971.21 989.92 0 +13.98(+1.43%)
May 27, 2009 993.93 1000 971.96 975.95 0 -18.51(-1.86%)
May 26, 2009 966.55 998.25 958.23 994.46 0 +23.12(+2.38%)
May 25, 2009 969.60 983.28 962.37 971.34 0 +0.00(+0.00%)
May 22, 2009 969.60 983.28 962.37 971.34 0 +3.88(+0.40%)
May 21, 2009 969.49 978.54 957.15 967.46 0 -10.21(-1.04%)
May 20, 2009 989.89 1001 972.10 977.67 0 -5.98(-0.61%)
May 19, 2009 975.92 995.34 968.19 983.64 0 +10.62(+1.09%)
May 18, 2009 969.58 982.92 956.45 973.03 0 +12.72(+1.32%)
May 15, 2009 976.51 980.29 950.93 960.31 0 -17.10(-1.75%)
May 14, 2009 977.55 991.86 962.98 977.41 0 -3.31(-0.34%)
May 13, 2009 996.33 1007 975.64 980.72 0 -29.49(-2.92%)
May 12, 2009 1012 1023 995.37 1010 0 +4.85(+0.48%)
May 11, 2009 1003 1019 993.41 1005 0 -6.60(-0.65%)
May 08, 2009 1006 1028 992.34 1012 0 +16.92(+1.70%)
May 07, 2009 1004 1012 982.74 995.04 0 +0.50(+0.05%)
May 06, 2009 995.88 1009 979.77 994.54 0 +2.97(+0.30%)
May 05, 2009 995.59 1004 975.94 991.57 0 -7.81(-0.78%)
May 04, 2009 990.32 1003 981.12 999.38 0 +17.16(+1.75%)
May 01, 2009 973.61 990.85 959.95 982.22 0 +13.17(+1.36%)
Apr 30, 2009 984.85 995.88 960.44 969.05 0 -9.62(-0.98%)
Apr 29, 2009 966.45 986.79 959.75 978.67 0 +20.05(+2.09%)
Apr 28, 2009 950.20 970.73 942.41 958.62 0 +3.64(+0.38%)
Apr 27, 2009 943.25 966.33 935.92 954.98 0 +6.15(+0.65%)
Apr 24, 2009 954.18 962.06 937.45 948.83 0 -0.50(-0.05%)
Apr 23, 2009 950.13 958.96 935.85 949.33 0 +1.23(+0.13%)
Apr 22, 2009 953.04 965.79 940.58 948.09 0 -10.35(-1.08%)
Apr 21, 2009 946.88 969.24 937.96 958.44 0 +10.67(+1.13%)
Apr 20, 2009 957.71 966.62 940.98 947.77 0 -22.00(-2.27%)
Apr 17, 2009 968.22 978.68 957.53 969.77 0 +3.34(+0.35%)
Apr 16, 2009 962.98 976.92 946.55 966.42 0 +10.46(+1.09%)
Apr 15, 2009 944.29 963.21 937.01 955.96 0 +11.05(+1.17%)
Apr 14, 2009 952.57 961.10 937.29 944.91 0 -15.78(-1.64%)
Apr 13, 2009 963.34 973.32 945.05 960.69 0 -7.09(-0.73%)
Apr 10, 2009 980.26 988.79 953.98 967.78 0 +0.00(+0.00%)
Apr 09, 2009 980.26 988.79 953.98 967.78 0 +4.19(+0.44%)
Apr 08, 2009 956.30 970.42 945.89 963.59 0 +11.52(+1.21%)
Apr 07, 2009 951.18 968.08 939.65 952.06 0 -8.41(-0.88%)
Apr 06, 2009 964.05 976.39 949.12 960.47 0 -10.84(-1.12%)
Apr 03, 2009 965.26 979.35 953.57 971.31 0 +5.84(+0.61%)
Apr 02, 2009 967.78 986.35 949.49 965.47 0 +13.06(+1.37%)
Apr 01, 2009 941.13 963.63 929.00 952.41 0 +3.55(+0.37%)
Mar 31, 2009 943.24 966.16 931.19 948.86 0 +15.45(+1.66%)
Mar 30, 2009 930.44 945.73 912.78 933.41 0 -15.31(-1.61%)
Mar 27, 2009 956.04 966.40 939.87 948.72 0 -21.15(-2.18%)
Mar 26, 2009 961.12 975.08 943.80 969.87 0 +13.19(+1.38%)
Mar 25, 2009 959.25 975.46 938.12 956.68 0 +3.41(+0.36%)
Mar 24, 2009 964.10 977.31 946.40 953.27 0 -22.34(-2.29%)
Mar 23, 2009 955.58 977.98 952.22 975.61 0 +35.08(+3.73%)
Mar 20, 2009 953.02 967.45 934.63 940.53 0 -8.09(-0.85%)
Mar 19, 2009 956.66 966.50 933.89 948.61 0 -477.39(-33.48%)
Mar 18, 2009 1400 1434 1382 1426 0 +19.45(+1.38%)
Mar 17, 2009 1390 1412 1375 1407 0 +19.53(+1.41%)
Mar 16, 2009 902.77 1410 893.35 1387 0 +494.86(+55.47%)
Mar 13, 2009 881.09 900.95 867.27 892.16 0 +16.84(+1.92%)
Mar 12, 2009 855.28 881.66 843.69 875.32 0 +18.15(+2.12%)
Mar 11, 2009 869.35 879.36 845.87 857.17 0 -6.56(-0.76%)
Mar 10, 2009 855.81 876.98 841.65 863.73 0 +22.38(+2.66%)
Mar 09, 2009 848.69 864.91 831.36 841.35 0 -19.12(-2.22%)
Mar 06, 2009 865.68 886.26 838.49 860.47 0 +4.14(+0.48%)
Mar 05, 2009 873.65 879.46 845.22 856.33 0 -29.51(-3.33%)
Mar 04, 2009 873.65 898.85 862.50 885.84 0 +23.46(+2.72%)
Mar 03, 2009 896.33 904.49 852.98 862.38 0 -25.68(-2.89%)
Mar 02, 2009 908.59 922.78 880.16 888.06 0 -35.28(-3.82%)
Feb 27, 2009 921.08 945.84 896.05 923.34 0 -7.46(-0.80%)
Feb 26, 2009 950.91 963.00 923.69 930.79 0 -11.67(-1.24%)
Feb 25, 2009 944.76 961.05 924.01 942.47 0 -9.59(-1.01%)
Feb 24, 2009 933.28 963.43 919.14 952.06 0 +22.30(+2.40%)
Feb 23, 2009 956.48 966.98 922.50 929.76 0 -21.02(-2.21%)
Feb 20, 2009 959.62 974.65 929.28 950.77 0 -18.34(-1.89%)
Feb 19, 2009 978.80 991.73 960.96 969.11 0 -2.88(-0.30%)
Feb 18, 2009 989.66 996.26 961.92 971.99 0 -15.49(-1.57%)
Feb 17, 2009 1002 1013 978.46 987.48 0 -42.28(-4.11%)
Feb 16, 2009 1031 1046 1018 1030 0 +0.00(+0.00%)
Feb 13, 2009 1031 1046 1018 1030 0 -4.39(-0.42%)
Feb 12, 2009 1026 1042 1004 1034 0 -3.10(-0.30%)
Feb 11, 2009 1039 1052 1020 1037 0 +0.75(+0.07%)
Feb 10, 2009 1060 1074 1028 1036 0 -30.19(-2.83%)
Feb 09, 2009 1072 1084 1050 1067 0 -6.69(-0.62%)
Feb 06, 2009 1057 1084 1048 1073 0 +15.78(+1.49%)
Feb 05, 2009 1045 1069 1034 1058 0 +9.88(+0.94%)
Feb 04, 2009 1046 1067 1032 1048 0 +1.05(+0.10%)
Feb 03, 2009 1039 1056 1022 1047 0 +11.45(+1.11%)
Feb 02, 2009 1018 1045 1008 1035 0 +3.01(+0.29%)
Jan 30, 2009 1052 1062 1024 1032 0 -14.40(-1.38%)
Jan 29, 2009 1050 1068 1034 1047 0 -12.35(-1.17%)
Jan 28, 2009 1058 1070 1041 1059 0 +15.32(+1.47%)
Jan 27, 2009 1037 1055 1025 1044 0 +11.79(+1.14%)
Jan 26, 2009 1015 1046 1010 1032 0 +19.08(+1.88%)
Jan 23, 2009 991.40 1020 980.43 1013 0 +4.49(+0.45%)
Jan 22, 2009 999.76 1020 986.69 1008 0 -6.70(-0.66%)
Jan 21, 2009 1003 1021 978.70 1015 0 +21.76(+2.19%)
Jan 20, 2009 1017 1032 986.98 993.22 0 -37.48(-3.64%)
Jan 19, 2009 1028 1044 1010 1031 0 +0.00(+0.00%)
Jan 16, 2009 1028 1044 1010 1031 0 +13.07(+1.28%)
Jan 15, 2009 1004 1024 983.98 1018 0 +11.28(+1.12%)
Jan 14, 2009 1013 1022 987.16 1006 0 -21.37(-2.08%)
Jan 13, 2009 1027 1042 1010 1028 0 -5.04(-0.49%)
Jan 12, 2009 1041 1054 1022 1033 0 -9.92(-0.95%)
Jan 09, 2009 1055 1064 1029 1043 0 -13.44(-1.27%)
Jan 08, 2009 1045 1064 1033 1056 0 +9.32(+0.89%)
Jan 07, 2009 1054 1069 1034 1047 0 -23.92(-2.23%)
Jan 06, 2009 1080 1095 1054 1071 0 -6.44(-0.60%)
Jan 05, 2009 1072 1090 1055 1077 0 +1.54(+0.14%)
Jan 02, 2009 1053 1084 1043 1076 0 +21.49(+2.04%)
Jan 01, 2009 1031 1062 1023 1054 0 +0.00(+0.00%)
Dec 31, 2008 1031 1062 1023 1054 0 +25.80(+2.51%)
Dec 30, 2008 1026 1048 1006 1028 0 +6.72(+0.66%)
Dec 29, 2008 1028 1035 1001 1022 0 -9.08(-0.88%)
Dec 26, 2008 1029 1039 1016 1031 0 +5.65(+0.55%)
Dec 25, 2008 1024 1034 1011 1025 0 +0.00(+0.00%)
Dec 24, 2008 1024 1034 1011 1025 0 +2.57(+0.25%)
Dec 23, 2008 1039 1047 1011 1022 0 -7.64(-0.74%)
Dec 22, 2008 1034 1050 1007 1030 0 -5.63(-0.54%)
Dec 19, 2008 1040 1065 1021 1036 0 +0.88(+0.09%)
Dec 18, 2008 1046 1066 1020 1035 0 -4.88(-0.47%)
Dec 17, 2008 1040 1060 1020 1040 0 -13.17(-1.25%)
Dec 16, 2008 1021 1058 1008 1053 0 +42.80(+4.24%)
Dec 15, 2008 1026 1037 993.93 1010 0 -11.59(-1.13%)
Dec 12, 2008 989.81 1029 978.60 1022 0 +11.66(+1.15%)
Dec 11, 2008 1016 1043 995.47 1010 0 -10.28(-1.01%)
Dec 10, 2008 1013 1037 996.30 1020 0 +19.73(+1.97%)
Dec 09, 2008 1013 1037 989.02 1001 0 -21.87(-2.14%)
Dec 08, 2008 1032 1051 1001 1022 0 +13.12(+1.30%)
Dec 05, 2008 971.78 1018 946.34 1009 0 +29.17(+2.98%)
Dec 04, 2008 1006 1024 959.47 980.17 0 -38.27(-3.76%)
Dec 03, 2008 989.89 1029 967.65 1018 0 +19.10(+1.91%)
Dec 02, 2008 985.95 1011 958.44 999.35 0 +25.40(+2.61%)
Dec 01, 2008 1026 1038 969.91 973.94 0 -81.96(-7.76%)
Nov 28, 2008 1042 1066 1027 1056 0 +7.25(+0.69%)
Nov 27, 2008 1019 1058 1004 1049 0 +0.00(+0.00%)
Nov 26, 2008 1019 1058 1004 1049 0 +13.71(+1.32%)
Nov 25, 2008 1042 1059 1006 1035 0 +6.46(+0.63%)
Nov 24, 2008 1005 1051 982.63 1028 0 +32.65(+3.28%)
Nov 21, 2008 949.37 1006 913.90 995.83 0 +66.18(+7.12%)
Nov 20, 2008 975.55 1004 919.68 929.65 0 -57.54(-5.83%)
Nov 19, 2008 1019 1045 980.88 987.19 0 -38.40(-3.74%)
Nov 18, 2008 1019 1045 990.08 1026 0 +4.32(+0.42%)
Nov 17, 2008 1009 1053 994.98 1021 0 +3.13(+0.31%)
Nov 14, 2008 1031 1070 999.85 1018 0 -46.78(-4.39%)
Nov 13, 2008 991.10 1068 961.89 1065 0 +81.10(+8.24%)
Nov 12, 2008 1004 1019 971.46 983.82 0 -33.51(-3.29%)
Nov 11, 2008 1008 1041 985.06 1017 0 -4.49(-0.44%)
Nov 10, 2008 1053 1065 1000 1022 0 -18.27(-1.76%)
Nov 07, 2008 1011 1052 998.71 1040 0 +42.96(+4.31%)
Nov 06, 2008 1033 1052 981.55 997.13 0 -42.03(-4.04%)
Nov 05, 2008 1064 1087 1028 1039 0 -41.35(-3.83%)
Nov 04, 2008 1078 1107 1047 1081 0 +25.67(+2.43%)
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.