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

Diversified Utilities Sector (CIX: MSECTOR913 )

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 (%)
Apr 28, 2017 1672 1677 1658 1665 0 -9.47(-0.57%)
Apr 27, 2017 1671 1687 1667 1674 0 +4.14(+0.25%)
Apr 26, 2017 1673 1685 1666 1670 0 -6.51(-0.39%)
Apr 25, 2017 1675 1684 1666 1676 0 -4.72(-0.28%)
Apr 24, 2017 1670 1685 1661 1681 0 +13.07(+0.78%)
Apr 21, 2017 1658 1675 1657 1668 0 +8.34(+0.50%)
Apr 20, 2017 1669 1668 1648 1660 0 -14.29(-0.85%)
Apr 19, 2017 1683 1688 1667 1674 0 -11.15(-0.66%)
Apr 18, 2017 1684 1693 1677 1685 0 +0.45(+0.03%)
Apr 17, 2017 1678 1687 1674 1685 0 +8.56(+0.51%)
Apr 13, 2017 1683 1687 1668 1676 0 -8.50(-0.50%)
Apr 12, 2017 1672 1687 1664 1685 0 +9.13(+0.54%)
Apr 11, 2017 1668 1680 1658 1675 0 +5.86(+0.35%)
Apr 10, 2017 1669 1674 1658 1670 0 +1.21(+0.07%)
Apr 07, 2017 1680 1686 1666 1668 0 -8.39(-0.50%)
Apr 06, 2017 1672 1681 1663 1677 0 +1.39(+0.08%)
Apr 05, 2017 1665 1678 1659 1675 0 +7.45(+0.45%)
Apr 04, 2017 1660 1675 1655 1668 0 +6.57(+0.40%)
Apr 03, 2017 1660 1665 1646 1661 0 +0.41(+0.02%)
Mar 31, 2017 1657 1672 1653 1661 0 +4.12(+0.25%)
Mar 30, 2017 1661 1664 1648 1657 0 -8.98(-0.54%)
Mar 29, 2017 1667 1673 1653 1666 0 -5.32(-0.32%)
Mar 28, 2017 1669 1677 1658 1671 0 -2.22(-0.13%)
Mar 27, 2017 1687 1692 1665 1673 0 -8.39(-0.50%)
Mar 24, 2017 1675 1691 1671 1682 0 +6.48(+0.39%)
Mar 23, 2017 1678 1692 1669 1675 0 -4.18(-0.25%)
Mar 22, 2017 1676 1690 1669 1679 0 +10.01(+0.60%)
Mar 21, 2017 1648 1676 1644 1669 0 +21.15(+1.28%)
Mar 20, 2017 1666 1669 1644 1648 0 -14.87(-0.89%)
Mar 17, 2017 1656 1672 1653 1663 0 +11.15(+0.67%)
Mar 16, 2017 1665 1670 1647 1652 0 -20.53(-1.23%)
Mar 15, 2017 1650 1683 1646 1673 0 +28.73(+1.75%)
Mar 14, 2017 1646 1651 1637 1644 0 -3.63(-0.22%)
Mar 13, 2017 1644 1651 1638 1647 0 +2.85(+0.17%)
Mar 10, 2017 1639 1650 1632 1645 0 +12.73(+0.78%)
Mar 09, 2017 1635 1646 1630 1632 0 -2.31(-0.14%)
Mar 08, 2017 1646 1650 1630 1634 0 -28.37(-1.71%)
Mar 07, 2017 1662 1671 1655 1663 0 +0.29(+0.02%)
Mar 06, 2017 1665 1671 1657 1662 0 -5.57(-0.33%)
Mar 03, 2017 1674 1676 1652 1668 0 -4.67(-0.28%)
Mar 02, 2017 1655 1683 1651 1673 0 +12.73(+0.77%)
Mar 01, 2017 1654 1673 1645 1660 0 -12.42(-0.74%)
Feb 28, 2017 1655 1678 1651 1672 0 +12.21(+0.74%)
Feb 27, 2017 1667 1670 1651 1660 0 -9.20(-0.55%)
Feb 24, 2017 1649 1672 1642 1669 0 +25.77(+1.57%)
Feb 23, 2017 1636 1651 1630 1643 0 +13.50(+0.83%)
Feb 22, 2017 1628 1636 1616 1630 0 +1.35(+0.08%)
Feb 21, 2017 1608 1632 1601 1629 0 +17.48(+1.08%)
Feb 17, 2017 1611 1611 1611 1611 0 +0.74(+0.05%)
Feb 16, 2017 1599 1615 1593 1610 0 +12.63(+0.79%)
Feb 15, 2017 1589 1601 1579 1598 0 -3.77(-0.24%)
Feb 14, 2017 1610 1614 1590 1602 0 -12.74(-0.79%)
Feb 13, 2017 1606 1618 1600 1614 0 +4.17(+0.26%)
Feb 10, 2017 1599 1614 1595 1610 0 +7.62(+0.48%)
Feb 09, 2017 1612 1618 1595 1602 0 -10.56(-0.65%)
Feb 08, 2017 1605 1626 1600 1613 0 +6.86(+0.43%)
Feb 07, 2017 1605 1611 1600 1606 0 +2.86(+0.18%)
Feb 06, 2017 1612 1616 1599 1603 0 -3.88(-0.24%)
Feb 03, 2017 1608 1615 1600 1607 0 +1.78(+0.11%)
Feb 02, 2017 1588 1610 1582 1605 0 +19.11(+1.20%)
Feb 01, 2017 1598 1604 1577 1586 0 -22.43(-1.39%)
Jan 31, 2017 1582 1610 1578 1609 0 +28.92(+1.83%)
Jan 30, 2017 1586 1588 1569 1580 0 -2.64(-0.17%)
Jan 27, 2017 1592 1596 1577 1582 0 -5.77(-0.36%)
Jan 26, 2017 1587 1600 1579 1588 0 +0.79(+0.05%)
Jan 25, 2017 1585 1593 1578 1587 0 +0.24(+0.02%)
Jan 24, 2017 1585 1596 1579 1587 0 +0.25(+0.02%)
Jan 23, 2017 1600 1605 1583 1587 0 -11.00(-0.69%)
Jan 20, 2017 1597 1605 1588 1598 0 +3.43(+0.22%)
Jan 19, 2017 1600 1610 1588 1594 0 -13.32(-0.83%)
Jan 18, 2017 1606 1616 1601 1608 0 -2.77(-0.17%)
Jan 17, 2017 1599 1618 1596 1611 0 +16.91(+1.06%)
Jan 13, 2017 1594 1594 1594 1594 0 +0.39(+0.02%)
Jan 12, 2017 1593 1599 1580 1593 0 -0.07(-0.00%)
Jan 11, 2017 1579 1598 1576 1593 0 +16.44(+1.04%)
Jan 10, 2017 1579 1586 1567 1577 0 -2.39(-0.15%)
Jan 09, 2017 1609 1612 1577 1579 0 -27.08(-1.69%)
Jan 06, 2017 1589 1612 1584 1606 0 +11.23(+0.70%)
Jan 05, 2017 1594 1605 1581 1595 0 +0.72(+0.05%)
Jan 04, 2017 1592 1608 1586 1594 0 +7.29(+0.46%)
Jan 03, 2017 1598 1600 1576 1587 0 -8.02(-0.50%)
Dec 30, 2016 1595 1595 1595 1595 0 -7.13(-0.44%)
Dec 29, 2016 1586 1606 1583 1602 0 +21.42(+1.35%)
Dec 28, 2016 1598 1600 1578 1581 0 -17.67(-1.11%)
Dec 27, 2016 1594 1604 1587 1599 0 +1.70(+0.11%)
Dec 23, 2016 1597 1597 1597 1597 0 +0.77(+0.05%)
Dec 22, 2016 1591 1601 1584 1596 0 +6.13(+0.39%)
Dec 21, 2016 1596 1608 1588 1590 0 -5.81(-0.36%)
Dec 20, 2016 1594 1606 1586 1596 0 +1.86(+0.12%)
Dec 19, 2016 1598 1605 1579 1594 0 +0.79(+0.05%)
Dec 16, 2016 1579 1606 1575 1593 0 +15.52(+0.98%)
Dec 15, 2016 1559 1582 1553 1578 0 +14.36(+0.92%)
Dec 14, 2016 1599 1613 1559 1563 0 -28.21(-1.77%)
Dec 13, 2016 1580 1597 1575 1591 0 +16.63(+1.06%)
Dec 12, 2016 1559 1582 1553 1575 0 +9.11(+0.58%)
Dec 09, 2016 1549 1571 1545 1566 0 +16.02(+1.03%)
Dec 08, 2016 1527 1552 1516 1550 0 +11.28(+0.73%)
Dec 07, 2016 1525 1543 1522 1538 0 +18.09(+1.19%)
Dec 06, 2016 1531 1536 1514 1520 0 -4.71(-0.31%)
Dec 05, 2016 1515 1527 1502 1525 0 +4.56(+0.30%)
Dec 02, 2016 1520 1537 1510 1520 0 +13.87(+0.92%)
Dec 01, 2016 1510 1519 1494 1507 0 -12.36(-0.81%)
Nov 30, 2016 1548 1554 1518 1519 0 -48.75(-3.11%)
Nov 29, 2016 1560 1579 1556 1568 0 +2.33(+0.15%)
Nov 28, 2016 1538 1572 1536 1565 0 +32.71(+2.13%)
Nov 25, 2016 1516 1538 1515 1533 0 +21.95(+1.45%)
Nov 23, 2016 1511 1511 1511 1511 0 -15.26(-1.00%)
Nov 22, 2016 1521 1534 1512 1526 0 +6.55(+0.43%)
Nov 21, 2016 1504 1523 1502 1519 0 +19.45(+1.30%)
Nov 18, 2016 1503 1515 1492 1500 0 -1.58(-0.11%)
Nov 17, 2016 1498 1513 1496 1502 0 -0.67(-0.04%)
Nov 16, 2016 1518 1525 1489 1502 0 -14.22(-0.94%)
Nov 15, 2016 1493 1524 1490 1516 0 +30.41(+2.05%)
Nov 14, 2016 1469 1492 1458 1486 0 +7.10(+0.48%)
Nov 11, 2016 1481 1500 1470 1479 0 -2.01(-0.14%)
Nov 10, 2016 1511 1515 1459 1481 0 -39.45(-2.59%)
Nov 09, 2016 1541 1550 1513 1520 0 -55.02(-3.49%)
Nov 08, 2016 1562 1584 1553 1575 0 +13.77(+0.88%)
Nov 07, 2016 1540 1562 1524 1562 0 +32.94(+2.15%)
Nov 04, 2016 1549 1561 1527 1529 0 -3.66(-0.24%)
Nov 03, 2016 1526 1542 1515 1532 0 +5.73(+0.38%)
Nov 02, 2016 1542 1544 1514 1527 0 -19.18(-1.24%)
Nov 01, 2016 1575 1576 1542 1546 0 -30.18(-1.91%)
Oct 31, 2016 1549 1585 1546 1576 0 +33.67(+2.18%)
Oct 28, 2016 1541 1552 1533 1542 0 +2.92(+0.19%)
Oct 27, 2016 1541 1548 1525 1539 0 -6.04(-0.39%)
Oct 26, 2016 1540 1551 1529 1545 0 +4.14(+0.27%)
Oct 25, 2016 1527 1543 1524 1541 0 +10.10(+0.66%)
Oct 24, 2016 1536 1541 1521 1531 0 +3.16(+0.21%)
Oct 21, 2016 1529 1537 1521 1528 0 -9.29(-0.60%)
Oct 20, 2016 1540 1549 1532 1537 0 -1.22(-0.08%)
Oct 19, 2016 1541 1547 1529 1539 0 -3.67(-0.24%)
Oct 18, 2016 1540 1549 1522 1542 0 +11.02(+0.72%)
Oct 17, 2016 1527 1537 1523 1531 0 +10.89(+0.72%)
Oct 14, 2016 1522 1537 1515 1520 0 -6.28(-0.41%)
Oct 13, 2016 1512 1539 1507 1527 0 +17.28(+1.14%)
Oct 12, 2016 1498 1513 1496 1509 0 +13.66(+0.91%)
Oct 11, 2016 1510 1514 1492 1496 0 -18.31(-1.21%)
Oct 10, 2016 1507 1518 1502 1514 0 +10.56(+0.70%)
Oct 07, 2016 1504 1504 1501 1503 0 -2.79(-0.19%)
Oct 06, 2016 1500 1514 1492 1506 0 -0.36(-0.02%)
Oct 05, 2016 1510 1522 1496 1507 0 -0.26(-0.02%)
Oct 04, 2016 1541 1542 1497 1507 0 -121.51(-7.46%)
Sep 26, 2016 1630 1637 1621 1628 0 -2.18(-0.13%)
Sep 23, 2016 1628 1640 1619 1630 0 -2.17(-0.13%)
Sep 22, 2016 1630 1639 1619 1633 0 +10.28(+0.63%)
Sep 21, 2016 1588 1623 1586 1622 0 +35.09(+2.21%)
Sep 20, 2016 1595 1602 1585 1587 0 -1.02(-0.06%)
Sep 19, 2016 1576 1590 1572 1588 0 +15.83(+1.01%)
Sep 16, 2016 1553 1576 1544 1572 0 +16.35(+1.05%)
Sep 15, 2016 1540 1559 1534 1556 0 +14.66(+0.95%)
Sep 14, 2016 1539 1553 1530 1541 0 +8.77(+0.57%)
Sep 13, 2016 1552 1554 1526 1533 0 -24.08(-1.55%)
Sep 12, 2016 1533 1561 1531 1557 0 +22.34(+1.46%)
Sep 09, 2016 1582 1585 1534 1534 0 -62.11(-3.89%)
Sep 08, 2016 1584 1602 1581 1597 0 +6.96(+0.44%)
Sep 07, 2016 1586 1596 1577 1590 0 -0.42(-0.03%)
Sep 06, 2016 1582 1596 1577 1590 0 +14.23(+0.90%)
Sep 02, 2016 1576 1576 1576 1576 0 +16.76(+1.08%)
Sep 01, 2016 1564 1568 1555 1559 0 -6.48(-0.41%)
Aug 31, 2016 1559 1567 1551 1566 0 +6.37(+0.41%)
Aug 30, 2016 1573 1581 1555 1559 0 -14.48(-0.92%)
Aug 29, 2016 1566 1579 1563 1574 0 +11.59(+0.74%)
Aug 26, 2016 1597 1607 1560 1562 0 -32.73(-2.05%)
Aug 25, 2016 1597 1603 1590 1595 0 -1.62(-0.10%)
Aug 24, 2016 1595 1601 1583 1596 0 -1.89(-0.12%)
Aug 23, 2016 1607 1617 1597 1598 0 -6.01(-0.37%)
Aug 22, 2016 1603 1612 1597 1604 0 +4.61(+0.29%)
Aug 19, 2016 1609 1613 1588 1600 0 -15.63(-0.97%)
Aug 18, 2016 1592 1617 1589 1615 0 +21.25(+1.33%)
Aug 17, 2016 1568 1597 1556 1594 0 +22.14(+1.41%)
Aug 16, 2016 1585 1590 1568 1572 0 -19.52(-1.23%)
Aug 15, 2016 1613 1619 1590 1591 0 -22.97(-1.42%)
Aug 12, 2016 1618 1628 1612 1614 0 +2.43(+0.15%)
Aug 11, 2016 1611 1618 1601 1612 0 -2.38(-0.15%)
Aug 10, 2016 1619 1624 1606 1614 0 -0.87(-0.05%)
Aug 09, 2016 1619 1628 1610 1615 0 -0.94(-0.06%)
Aug 08, 2016 1620 1631 1610 1616 0 -2.73(-0.17%)
Aug 05, 2016 1638 1641 1613 1619 0 -21.82(-1.33%)
Aug 04, 2016 1644 1658 1634 1641 0 -1.81(-0.11%)
Aug 03, 2016 1655 1660 1634 1643 0 -13.77(-0.83%)
Aug 02, 2016 1657 1664 1642 1656 0 -7.61(-0.46%)
Aug 01, 2016 1659 1673 1653 1664 0 +0.96(+0.06%)
Jul 29, 2016 1651 1670 1647 1663 0 +12.05(+0.73%)
Jul 28, 2016 1644 1657 1635 1651 0 +6.30(+0.38%)
Jul 27, 2016 1657 1661 1629 1645 0 -16.77(-1.01%)
Jul 26, 2016 1679 1681 1656 1661 0 -16.93(-1.01%)
Jul 25, 2016 1680 1683 1667 1678 0 -3.76(-0.22%)
Jul 22, 2016 1658 1685 1655 1682 0 +24.53(+1.48%)
Jul 21, 2016 1646 1659 1639 1658 0 +8.96(+0.54%)
Jul 20, 2016 1655 1659 1643 1649 0 -6.68(-0.40%)
Jul 19, 2016 1658 1661 1647 1655 0 -2.26(-0.14%)
Jul 18, 2016 1658 1667 1652 1657 0 +1.40(+0.08%)
Jul 15, 2016 1654 1662 1646 1656 0 +5.87(+0.36%)
Jul 14, 2016 1652 1660 1640 1650 0 -11.89(-0.72%)
Jul 13, 2016 1656 1664 1648 1662 0 +15.86(+0.96%)
Jul 12, 2016 1658 1664 1642 1646 0 -18.49(-1.11%)
Jul 11, 2016 1659 1667 1642 1665 0 -0.56(-0.03%)
Jul 08, 2016 1665 1666 1651 1665 0 +14.13(+0.86%)
Jul 07, 2016 1680 1683 1646 1651 0 -34.90(-2.07%)
Jul 06, 2016 1686 1686 1686 1686 0 +5.78(+0.34%)
Jul 05, 2016 1669 1686 1663 1680 0 +9.18(+0.55%)
Jul 01, 2016 1671 1671 1671 1671 0 +1.03(+0.06%)
Jun 30, 2016 1637 1671 1631 1670 0 +36.66(+2.24%)
Jun 29, 2016 1631 1643 1622 1633 0 +7.72(+0.47%)
Jun 28, 2016 1626 1631 1605 1626 0 +1.02(+0.06%)
Jun 27, 2016 1608 1631 1601 1625 0 +13.76(+0.85%)
Jun 24, 2016 1592 1628 1584 1611 0 +4.46(+0.28%)
Jun 23, 2016 1603 1609 1592 1606 0 +6.35(+0.40%)
Jun 22, 2016 1610 1613 1597 1600 0 -7.98(-0.50%)
Jun 21, 2016 1604 1617 1593 1608 0 +5.17(+0.32%)
Jun 20, 2016 1615 1619 1592 1603 0 -8.47(-0.53%)
Jun 17, 2016 1603 1614 1591 1611 0 +5.05(+0.31%)
Jun 16, 2016 1597 1613 1593 1606 0 +8.66(+0.54%)
Jun 15, 2016 1607 1614 1589 1598 0 -9.03(-0.56%)
Jun 14, 2016 1601 1613 1587 1607 0 +5.87(+0.37%)
Jun 13, 2016 1606 1615 1597 1601 0 -4.19(-0.26%)
Jun 10, 2016 1607 1617 1594 1605 0 -5.35(-0.33%)
Jun 09, 2016 1593 1613 1588 1610 0 +17.21(+1.08%)
Jun 08, 2016 1582 1595 1578 1593 0 +10.89(+0.69%)
Jun 07, 2016 1587 1596 1576 1582 0 -7.33(-0.46%)
Jun 06, 2016 1592 1600 1581 1590 0 -2.86(-0.18%)
Jun 03, 2016 1581 1602 1579 1592 0 +23.35(+1.49%)
Jun 02, 2016 1563 1573 1552 1569 0 +2.44(+0.16%)
Jun 01, 2016 1559 1570 1553 1567 0 +6.38(+0.41%)
May 31, 2016 1552 1568 1542 1560 0 +10.96(+0.71%)
May 27, 2016 1549 1549 1549 1549 0 +6.09(+0.39%)
May 26, 2016 1526 1547 1523 1543 0 +17.53(+1.15%)
May 25, 2016 1526 1534 1513 1526 0 -9.60(-0.63%)
May 24, 2016 1520 1538 1515 1535 0 +17.99(+1.19%)
May 23, 2016 1531 1538 1516 1517 0 -12.42(-0.81%)
May 20, 2016 1529 1534 1515 1530 0 -28.27(-1.81%)
May 19, 2016 1535 1560 1525 1558 0 +15.96(+1.03%)
May 18, 2016 1558 1573 1535 1542 0 -23.13(-1.48%)
May 17, 2016 1592 1596 1556 1565 0 -30.67(-1.92%)
May 16, 2016 1592 1600 1580 1596 0 -0.55(-0.03%)
May 13, 2016 1604 1609 1587 1596 0 -8.42(-0.52%)
May 12, 2016 1597 1615 1586 1605 0 +6.78(+0.42%)
May 11, 2016 1594 1606 1581 1598 0 +2.20(+0.14%)
May 10, 2016 1595 1605 1586 1596 0 +1.78(+0.11%)
May 09, 2016 1592 1603 1583 1594 0 +4.40(+0.28%)
May 06, 2016 1594 1604 1571 1590 0 -8.11(-0.51%)
May 05, 2016 1599 1618 1588 1598 0 -3.29(-0.21%)
May 04, 2016 1579 1613 1576 1601 0 +17.74(+1.12%)
May 03, 2016 1585 1597 1571 1583 0 -1.56(-0.10%)
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.