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 (%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
Sep 04, 2012 1482 1509 1476 1505 0 +23.56(+1.59%)
Aug 31, 2012 1481 1481 1481 0 -2.30(-0.16%)
Aug 30, 2012 1474 1499 1482 1483 0 -16.23(-1.08%)
Aug 29, 2012 1479 1509 1493 1500 0 +1.21(+0.08%)
Aug 27, 2012 1474 1504 1490 1498 0 +4.36(+0.29%)
Aug 24, 2012 1464 1501 1484 1494 0 +5.69(+0.38%)
Aug 23, 2012 1492 1496 1481 1488 0 -4.83(-0.32%)
Aug 22, 2012 1469 1501 1485 1493 0 -1.91(-0.13%)
Aug 21, 2012 1503 1514 1494 1495 0 -8.41(-0.56%)
Aug 20, 2012 1491 1518 1492 1504 0 -10.87(-0.72%)
Aug 17, 2012 1513 1522 1506 1514 0 -3.31(-0.22%)
Aug 16, 2012 1521 1532 1507 1518 0 -5.78(-0.38%)
Aug 15, 2012 1496 1530 1515 1524 0 +2.25(+0.15%)
Aug 14, 2012 1494 1528 1513 1521 0 +4.93(+0.33%)
Aug 13, 2012 1513 1522 1506 1516 0 +1.81(+0.12%)
Aug 11, 2012 1514 1522 1505 1515 0 +0.00(+0.00%)
Aug 10, 2012 1514 1522 1505 1515 0 -0.03(-0.00%)
Aug 09, 2012 1478 1522 1495 1515 0 +15.08(+1.01%)
Aug 08, 2012 1493 1521 1490 1499 0 -21.22(-1.40%)
Aug 07, 2012 1505 1538 1512 1521 0 -0.89(-0.06%)
Aug 06, 2012 1518 1533 1506 1522 0 +14.16(+0.94%)
Aug 03, 2012 1500 1546 1475 1507 0 +37.86(+2.58%)
Aug 02, 2012 1444 1476 1455 1470 0 -0.48(-0.03%)
Aug 01, 2012 1475 1503 1466 1470 0 -2.02(-0.14%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
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.