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 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1622 1622 1622 1622 0 +2.02(+0.12%)
Mar 27, 2024 1614 1622 1608 1620 0 +8.08(+0.50%)
Mar 26, 2024 1608 1614 1606 1612 0 -2.02(-0.13%)
Mar 25, 2024 1602 1614 1602 1614 0 +12.12(+0.76%)
Mar 22, 2024 1592 1602 1592 1602 0 +8.07(+0.51%)
Mar 21, 2024 1584 1594 1584 1594 0 +10.10(+0.64%)
Mar 20, 2024 1588 1590 1584 1584 0 -10.10(-0.63%)
Mar 19, 2024 1598 1600 1594 1594 0 -10.09(-0.63%)
Mar 18, 2024 1606 1612 1604 1604 0 -2.02(-0.13%)
Mar 15, 2024 1610 1618 1606 1606 0 -14.14(-0.87%)
Mar 14, 2024 1640 1640 1618 1620 0 -12.11(-0.74%)
Mar 13, 2024 1608 1645 1608 1632 0 +20.19(+1.25%)
Mar 12, 2024 1614 1614 1612 1612 0 -4.04(-0.25%)
Mar 11, 2024 1624 1624 1608 1616 0 +14.14(+0.88%)
Mar 08, 2024 1596 1610 1596 1602 0 +0.00(+0.00%)
Mar 07, 2024 1614 1614 1602 1602 0 -12.12(-0.75%)
Mar 06, 2024 1612 1624 1610 1614 0 +10.10(+0.63%)
Mar 05, 2024 1606 1606 1604 1604 0 -2.02(-0.13%)
Mar 04, 2024 1604 1614 1602 1606 0 +8.08(+0.51%)
Mar 01, 2024 1598 1600 1594 1598 0 -6.06(-0.38%)
Feb 29, 2024 1596 1606 1596 1604 0 +4.04(+0.25%)
Feb 28, 2024 1600 1602 1596 1600 0 +4.03(+0.25%)
Feb 27, 2024 1594 1598 1594 1596 0 +2.02(+0.13%)
Feb 26, 2024 1584 1594 1580 1594 0 +10.10(+0.64%)
Feb 23, 2024 1568 1592 1568 1584 0 +6.06(+0.38%)
Feb 22, 2024 1574 1580 1574 1578 0 +2.02(+0.13%)
Feb 21, 2024 1578 1578 1570 1576 0 +6.05(+0.39%)
Feb 20, 2024 1578 1590 1566 1570 0 -16.15(-1.02%)
Feb 16, 2024 1586 1586 1586 1586 0 -6.06(-0.38%)
Feb 15, 2024 1566 1594 1566 1592 0 +30.29(+1.94%)
Feb 14, 2024 1556 1562 1556 1562 0 +12.12(+0.78%)
Feb 13, 2024 1594 1594 1550 1550 0 -12.12(-0.78%)
Feb 12, 2024 1550 1562 1550 1562 0 +4.04(+0.26%)
Feb 09, 2024 1548 1560 1548 1558 0 +4.04(+0.26%)
Feb 08, 2024 1554 1554 1552 1554 0 -2.02(-0.13%)
Feb 07, 2024 1554 1556 1554 1556 0 +0.00(+0.00%)
Feb 06, 2024 1554 1556 1554 1556 0 +2.02(+0.13%)
Feb 05, 2024 1554 1554 1550 1554 0 +6.06(+0.39%)
Feb 02, 2024 1554 1554 1548 1548 0 -4.04(-0.26%)
Feb 01, 2024 1560 1560 1550 1552 0 -8.08(-0.52%)
Jan 31, 2024 1560 1562 1560 1560 0 -2.02(-0.13%)
Jan 30, 2024 1552 1562 1550 1562 0 +8.08(+0.52%)
Jan 29, 2024 1550 1558 1550 1554 0 +2.02(+0.13%)
Jan 26, 2024 1566 1566 1546 1552 0 +4.04(+0.26%)
Jan 25, 2024 1554 1554 1548 1548 0 -6.06(-0.39%)
Jan 24, 2024 1556 1556 1554 1554 0 +0.00(+0.00%)
Jan 23, 2024 1560 1560 1554 1554 0 -6.06(-0.39%)
Jan 22, 2024 1558 1560 1558 1560 0 +8.08(+0.52%)
Jan 19, 2024 1554 1556 1552 1552 0 +0.00(+0.00%)
Jan 18, 2024 1558 1560 1550 1552 0 +6.05(+0.39%)
Jan 17, 2024 1546 1550 1546 1546 0 +0.00(+0.00%)
Jan 16, 2024 1550 1550 1544 1546 0 -6.05(-0.39%)
Jan 15, 2024 1552 1552 1552 1552 0 +4.04(+0.26%)
Jan 12, 2024 1548 1552 1544 1548 0 +0.00(+0.00%)
Jan 11, 2024 1550 1552 1546 1548 0 -2.02(-0.13%)
Jan 10, 2024 1558 1558 1550 1550 0 -4.04(-0.26%)
Jan 09, 2024 1560 1564 1554 1554 0 -2.02(-0.13%)
Jan 08, 2024 1560 1574 1556 1556 0 -8.08(-0.52%)
Jan 05, 2024 1560 1566 1558 1564 0 -2.02(-0.13%)
Jan 04, 2024 1570 1574 1538 1566 0 +18.18(+1.17%)
Jan 03, 2024 1572 1572 1540 1548 0 +4.03(+0.26%)
Jan 02, 2024 1554 1554 1544 1544 0 -2.02(-0.13%)
Dec 29, 2023 1546 1546 1546 1546 0 -4.03(-0.26%)
Dec 28, 2023 1550 1550 1546 1550 0 +8.07(+0.52%)
Dec 27, 2023 1558 1558 1542 1542 0 -14.13(-0.91%)
Dec 22, 2023 1556 1556 1556 1556 0 -14.14(-0.90%)
Dec 21, 2023 1570 1574 1560 1570 0 +4.04(+0.26%)
Dec 20, 2023 1560 1588 1560 1566 0 -42.40(-2.64%)
Dec 19, 2023 1610 1610 1600 1608 0 -2.02(-0.13%)
Dec 18, 2023 1590 1610 1590 1610 0 +22.21(+1.40%)
Dec 15, 2023 1586 1596 1586 1588 0 +2.02(+0.13%)
Dec 14, 2023 1584 1592 1580 1586 0 +0.00(+0.00%)
Dec 13, 2023 1592 1592 1584 1586 0 -6.06(-0.38%)
Dec 12, 2023 1592 1592 1580 1592 0 +2.02(+0.13%)
Dec 11, 2023 1578 1590 1578 1590 0 +12.12(+0.77%)
Dec 08, 2023 1568 1596 1568 1578 0 +8.07(+0.51%)
Dec 07, 2023 1533 1570 1533 1570 0 +36.35(+2.37%)
Dec 06, 2023 1531 1533 1527 1533 0 +0.00(+0.00%)
Dec 05, 2023 1548 1548 1519 1533 0 -4.04(-0.26%)
Dec 04, 2023 1533 1554 1533 1538 0 -8.08(-0.52%)
Dec 01, 2023 1548 1548 1546 1546 0 +0.00(+0.00%)
Nov 30, 2023 1558 1558 1546 1546 0 -14.13(-0.91%)
Nov 29, 2023 1554 1560 1544 1560 0 +6.06(+0.39%)
Nov 28, 2023 1558 1558 1554 1554 0 -2.02(-0.13%)
Nov 27, 2023 1556 1556 1556 1556 0 +0.00(+0.00%)
Nov 24, 2023 1558 1558 1556 1556 0 -2.02(-0.13%)
Nov 23, 2023 1548 1566 1548 1558 0 +12.11(+0.78%)
Nov 22, 2023 1566 1566 1546 1546 0 -18.17(-1.16%)
Nov 21, 2023 1552 1564 1552 1564 0 +10.10(+0.65%)
Nov 20, 2023 1570 1570 1554 1554 0 -10.10(-0.65%)
Nov 17, 2023 1568 1570 1564 1564 0 +8.08(+0.52%)
Nov 16, 2023 1556 1556 1556 1556 0 -10.10(-0.65%)
Nov 14, 2023 1566 1566 1566 1566 0 +0.00(+0.00%)
Nov 13, 2023 1558 1566 1552 1566 0 +8.08(+0.52%)
Nov 10, 2023 1564 1564 1558 1558 0 -4.04(-0.26%)
Nov 09, 2023 1552 1566 1552 1562 0 +0.00(+0.00%)
Nov 08, 2023 1562 1564 1550 1562 0 -2.02(-0.13%)
Nov 07, 2023 1562 1564 1556 1564 0 +2.02(+0.13%)
Nov 06, 2023 1538 1562 1538 1562 0 +30.29(+1.98%)
Nov 03, 2023 1529 1531 1527 1531 0 +12.11(+0.80%)
Nov 02, 2023 1525 1525 1519 1519 0 -12.11(-0.79%)
Nov 01, 2023 1540 1540 1531 1531 0 -8.08(-0.52%)
Oct 31, 2023 1519 1540 1519 1540 0 +0.00(+0.00%)
Oct 30, 2023 1546 1546 1525 1540 0 -4.04(-0.26%)
Oct 27, 2023 1544 1544 1544 1544 0 +4.04(+0.26%)
Oct 26, 2023 1531 1552 1525 1540 0 +10.10(+0.66%)
Oct 25, 2023 1529 1529 1529 1529 0 +0.00(+0.00%)
Oct 23, 2023 1529 1529 1529 1529 0 -6.06(-0.39%)
Oct 20, 2023 1544 1544 1535 1535 0 +0.00(+0.00%)
Oct 19, 2023 1535 1535 1535 1535 0 -4.04(-0.26%)
Oct 18, 2023 1533 1540 1533 1540 0 +6.06(+0.40%)
Oct 17, 2023 1542 1542 1533 1533 0 -8.08(-0.52%)
Oct 16, 2023 1540 1542 1540 1542 0 +8.08(+0.53%)
Oct 13, 2023 1535 1535 1533 1533 0 -2.02(-0.13%)
Oct 12, 2023 1540 1544 1533 1535 0 -6.06(-0.39%)
Oct 11, 2023 1544 1546 1542 1542 0 -4.04(-0.26%)
Oct 10, 2023 1546 1546 1544 1546 0 +0.00(+0.00%)
Oct 06, 2023 1546 1546 1546 1546 0 +0.00(+0.00%)
Oct 05, 2023 1546 1546 1540 1546 0 +0.00(+0.00%)
Oct 04, 2023 1546 1554 1546 1546 0 -14.13(-0.91%)
Oct 03, 2023 1550 1560 1544 1560 0 +10.10(+0.65%)
Oct 02, 2023 1550 1550 1544 1550 0 +0.00(+0.00%)
Sep 29, 2023 1556 1560 1550 1550 0 -10.10(-0.65%)
Sep 28, 2023 1560 1562 1560 1560 0 +0.00(+0.00%)
Sep 27, 2023 1560 1560 1560 1560 0 +0.00(+0.00%)
Sep 26, 2023 1564 1564 1560 1560 0 -8.08(-0.52%)
Sep 25, 2023 1566 1568 1568 1568 0 +0.00(+0.00%)
Sep 22, 2023 1570 1570 1568 1568 0 +4.04(+0.26%)
Sep 21, 2023 1564 1564 1564 1564 0 +0.00(+0.00%)
Sep 20, 2023 1560 1570 1560 1564 0 -4.04(-0.26%)
Sep 19, 2023 1568 1568 1568 1568 0 +4.04(+0.26%)
Sep 18, 2023 1566 1568 1564 1564 0 +0.00(+0.00%)
Sep 15, 2023 1562 1564 1562 1564 0 -2.02(-0.13%)
Sep 14, 2023 1574 1574 1564 1566 0 -8.07(-0.51%)
Sep 13, 2023 1570 1574 1570 1574 0 +6.05(+0.39%)
Sep 12, 2023 1564 1576 1564 1568 0 +0.00(+0.00%)
Sep 11, 2023 1572 1576 1566 1568 0 -8.07(-0.51%)
Sep 08, 2023 1580 1580 1576 1576 0 -2.02(-0.13%)
Sep 07, 2023 1576 1578 1574 1578 0 +2.02(+0.13%)
Sep 06, 2023 1566 1580 1566 1576 0 +2.02(+0.13%)
Sep 05, 2023 1568 1574 1566 1574 0 +4.03(+0.26%)
Sep 01, 2023 1570 1570 1570 1570 0 -2.02(-0.13%)
Aug 31, 2023 1574 1574 1570 1572 0 +0.00(+0.00%)
Aug 30, 2023 1574 1574 1568 1572 0 +6.06(+0.39%)
Aug 29, 2023 1562 1572 1562 1566 0 -14.13(-0.89%)
Aug 28, 2023 1562 1580 1560 1580 0 +12.11(+0.77%)
Aug 25, 2023 1572 1574 1568 1568 0 +8.08(+0.52%)
Aug 24, 2023 1568 1568 1560 1560 0 -16.15(-1.02%)
Aug 23, 2023 1576 1590 1572 1576 0 +0.00(+0.00%)
Aug 22, 2023 1574 1582 1574 1576 0 -2.02(-0.13%)
Aug 21, 2023 1612 1612 1578 1578 0 -36.35(-2.25%)
Aug 18, 2023 1584 1618 1584 1614 0 +50.48(+3.23%)
Aug 17, 2023 1554 1564 1554 1564 0 +4.04(+0.26%)
Aug 16, 2023 1576 1576 1560 1560 0 -18.17(-1.15%)
Aug 15, 2023 1556 1586 1556 1578 0 -4.04(-0.26%)
Aug 14, 2023 1584 1590 1576 1582 0 -8.08(-0.51%)
Aug 11, 2023 1566 1590 1564 1590 0 +6.06(+0.38%)
Aug 10, 2023 1574 1588 1574 1584 0 +8.08(+0.51%)
Aug 09, 2023 1584 1584 1576 1576 0 -8.08(-0.51%)
Aug 08, 2023 1574 1584 1574 1584 0 +14.13(+0.90%)
Aug 04, 2023 1570 1570 1570 1570 0 -12.11(-0.77%)
Aug 03, 2023 1574 1582 1570 1582 0 +8.08(+0.51%)
Aug 02, 2023 1564 1578 1564 1574 0 +4.03(+0.26%)
Aug 01, 2023 1574 1582 1570 1570 0 -14.13(-0.89%)
Jul 31, 2023 1572 1584 1570 1584 0 +20.19(+1.29%)
Jul 28, 2023 1554 1574 1554 1564 0 -6.06(-0.39%)
Jul 27, 2023 1572 1574 1560 1570 0 +6.06(+0.39%)
Jul 26, 2023 1544 1564 1542 1564 0 +34.33(+2.24%)
Jul 25, 2023 1531 1531 1529 1529 0 -2.02(-0.13%)
Jul 24, 2023 1527 1533 1527 1531 0 +0.00(+0.00%)
Jul 21, 2023 1519 1544 1519 1531 0 -10.10(-0.66%)
Jul 20, 2023 1540 1542 1529 1542 0 +4.04(+0.26%)
Jul 19, 2023 1533 1538 1529 1538 0 +6.06(+0.40%)
Jul 18, 2023 1523 1533 1523 1531 0 +12.11(+0.80%)
Jul 17, 2023 1523 1533 1519 1519 0 -14.13(-0.92%)
Jul 14, 2023 1515 1533 1515 1533 0 +14.13(+0.93%)
Jul 13, 2023 1523 1523 1517 1519 0 -8.07(-0.53%)
Jul 12, 2023 1525 1531 1523 1527 0 -2.02(-0.13%)
Jul 11, 2023 1525 1529 1525 1529 0 +0.00(+0.00%)
Jul 10, 2023 1535 1535 1527 1529 0 -8.08(-0.53%)
Jul 07, 2023 1542 1542 1535 1538 0 -6.06(-0.39%)
Jul 06, 2023 1542 1544 1533 1544 0 +2.02(+0.13%)
Jul 05, 2023 1531 1542 1531 1542 0 +8.08(+0.53%)
Jul 04, 2023 1515 1535 1515 1533 0 +22.21(+1.47%)
Jun 30, 2023 1511 1511 1511 1511 0 +6.06(+0.40%)
Jun 29, 2023 1503 1513 1503 1505 0 -2.02(-0.13%)
Jun 28, 2023 1513 1513 1503 1507 0 -8.08(-0.53%)
Jun 27, 2023 1509 1515 1503 1515 0 +6.06(+0.40%)
Jun 26, 2023 1503 1513 1503 1509 0 -4.04(-0.27%)
Jun 23, 2023 1507 1513 1505 1513 0 -2.02(-0.13%)
Jun 22, 2023 1507 1517 1507 1515 0 +4.04(+0.27%)
Jun 21, 2023 1513 1519 1505 1511 0 -6.06(-0.40%)
Jun 20, 2023 1519 1525 1507 1517 0 +2.02(+0.13%)
Jun 19, 2023 1505 1515 1505 1515 0 -4.04(-0.27%)
Jun 16, 2023 1519 1521 1519 1519 0 +0.00(+0.00%)
Jun 15, 2023 1517 1519 1517 1519 0 -20.19(-1.31%)
May 08, 2023 1544 1544 1538 1540 0 -6.06(-0.39%)
May 05, 2023 1535 1554 1535 1546 0 -2.01(-0.13%)
May 04, 2023 1542 1548 1533 1548 0 +10.09(+0.66%)
May 03, 2023 1533 1542 1533 1538 0 +0.00(+0.00%)
May 02, 2023 1540 1546 1533 1538 0 -2.02(-0.13%)
May 01, 2023 1533 1546 1533 1540 0 -6.06(-0.39%)
Apr 27, 2023 1546 1546 1546 1546 0 +4.04(+0.26%)
Apr 26, 2023 1550 1550 1542 1542 0 +2.02(+0.13%)
Apr 25, 2023 1538 1554 1538 1540 0 -2.02(-0.13%)
Apr 24, 2023 1552 1554 1538 1542 0 -10.09(-0.65%)
Apr 21, 2023 1548 1552 1544 1552 0 +4.04(+0.26%)
Apr 20, 2023 1519 1552 1519 1548 0 +10.09(+0.66%)
Apr 19, 2023 1546 1554 1538 1538 0 -16.15(-1.04%)
Apr 18, 2023 1544 1554 1544 1554 0 +14.13(+0.92%)
Apr 17, 2023 1550 1554 1540 1540 0 -8.07(-0.52%)
Apr 14, 2023 1533 1552 1533 1548 0 +14.13(+0.92%)
Apr 13, 2023 1540 1550 1527 1533 0 -6.06(-0.39%)
Apr 12, 2023 1525 1544 1525 1540 0 +18.17(+1.19%)
Apr 11, 2023 1515 1542 1515 1521 0 +2.02(+0.13%)
Apr 10, 2023 1511 1519 1509 1519 0 +6.06(+0.40%)
Apr 06, 2023 1513 1513 1513 1513 0 +0.00(+0.00%)
Apr 05, 2023 1505 1513 1505 1513 0 +0.00(+0.00%)
Apr 04, 2023 1519 1519 1513 1513 0 +0.00(+0.00%)
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.