Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Apr 29, 2022 1622 1624 1616 1618 0 +2.02(+0.12%)
Apr 28, 2022 1614 1618 1604 1616 0 +2.02(+0.13%)
Apr 27, 2022 1616 1618 1612 1614 0 -6.06(-0.37%)
Apr 26, 2022 1628 1628 1614 1620 0 -10.09(-0.62%)
Apr 25, 2022 1636 1636 1612 1630 0 -10.10(-0.62%)
Apr 22, 2022 1630 1659 1630 1640 0 -4.04(-0.25%)
Apr 21, 2022 1713 1713 1618 1645 0 -74.71(-4.35%)
Apr 20, 2022 1756 1756 1711 1719 0 -38.36(-2.18%)
Apr 19, 2022 1739 1758 1713 1758 0 +10.09(+0.58%)
Apr 18, 2022 1743 1754 1735 1748 0 +28.27(+1.64%)
Apr 14, 2022 1719 1719 1719 1719 0 +24.23(+1.43%)
Apr 13, 2022 1659 1695 1659 1695 0 +36.35(+2.19%)
Apr 12, 2022 1647 1671 1645 1659 0 +10.10(+0.61%)
Apr 11, 2022 1636 1649 1624 1649 0 +14.13(+0.86%)
Apr 08, 2022 1647 1647 1630 1634 0 -14.13(-0.86%)
Apr 07, 2022 1636 1649 1636 1649 0 +18.17(+1.11%)
Apr 06, 2022 1622 1638 1622 1630 0 +6.06(+0.37%)
Apr 05, 2022 1624 1628 1620 1624 0 -2.02(-0.12%)
Apr 04, 2022 1618 1630 1616 1626 0 +2.02(+0.12%)
Apr 01, 2022 1616 1624 1616 1624 0 +10.09(+0.63%)
Mar 31, 2022 1608 1624 1608 1614 0 +6.06(+0.38%)
Mar 30, 2022 1612 1618 1608 1608 0 -6.06(-0.38%)
Mar 29, 2022 1602 1614 1592 1614 0 +10.10(+0.63%)
Mar 28, 2022 1618 1618 1590 1604 0 -4.04(-0.25%)
Mar 25, 2022 1616 1628 1608 1608 0 -8.08(-0.50%)
Mar 24, 2022 1628 1628 1608 1616 0 +2.02(+0.13%)
Mar 23, 2022 1606 1614 1606 1614 0 +8.08(+0.50%)
Mar 22, 2022 1622 1622 1604 1606 0 -16.16(-1.00%)
Mar 21, 2022 1628 1632 1614 1622 0 +6.06(+0.37%)
Mar 18, 2022 1630 1630 1606 1616 0 +6.06(+0.38%)
Mar 17, 2022 1630 1630 1610 1610 0 -12.12(-0.75%)
Mar 16, 2022 1608 1622 1606 1622 0 +14.14(+0.88%)
Mar 15, 2022 1636 1636 1600 1608 0 -32.31(-1.97%)
Mar 14, 2022 1655 1655 1632 1640 0 -8.07(-0.49%)
Mar 11, 2022 1643 1655 1643 1649 0 +2.01(+0.12%)
Mar 10, 2022 1643 1649 1640 1647 0 +6.06(+0.37%)
Mar 09, 2022 1634 1655 1624 1640 0 -4.04(-0.25%)
Mar 08, 2022 1645 1647 1628 1645 0 +4.04(+0.25%)
Mar 07, 2022 1651 1651 1624 1640 0 -6.06(-0.37%)
Mar 04, 2022 1638 1647 1626 1647 0 +2.02(+0.12%)
Mar 03, 2022 1653 1653 1640 1645 0 +2.02(+0.12%)
Mar 02, 2022 1645 1647 1640 1643 0 -4.04(-0.25%)
Mar 01, 2022 1634 1647 1634 1647 0 +12.12(+0.74%)
Feb 28, 2022 1618 1636 1616 1634 0 +20.19(+1.25%)
Feb 25, 2022 1622 1618 1612 1614 0 +2.02(+0.13%)
Feb 24, 2022 1618 1620 1594 1612 0 +0.00(+0.00%)
Feb 23, 2022 1614 1616 1608 1612 0 -4.04(-0.25%)
Feb 22, 2022 1626 1626 1600 1616 0 +22.21(+1.39%)
Feb 18, 2022 1594 1594 1594 1594 0 +14.14(+0.89%)
Feb 17, 2022 1580 1586 1580 1580 0 -4.04(-0.26%)
Feb 16, 2022 1574 1586 1574 1584 0 +10.10(+0.64%)
Feb 15, 2022 1582 1582 1574 1574 0 +0.00(+0.00%)
Feb 14, 2022 1590 1590 1574 1574 0 -2.02(-0.13%)
Feb 11, 2022 1578 1580 1574 1576 0 -8.08(-0.51%)
Feb 10, 2022 1592 1592 1582 1584 0 +8.08(+0.51%)
Feb 09, 2022 1574 1582 1570 1576 0 +2.02(+0.13%)
Feb 08, 2022 1578 1582 1572 1574 0 -2.02(-0.13%)
Feb 07, 2022 1574 1578 1570 1576 0 +4.03(+0.26%)
Feb 04, 2022 1576 1582 1572 1572 0 -4.03(-0.26%)
Feb 03, 2022 1586 1576 1576 1576 0 +2.02(+0.13%)
Feb 02, 2022 1568 1584 1568 1574 0 -8.08(-0.51%)
Feb 01, 2022 1572 1584 1572 1582 0 +10.09(+0.64%)
Jan 31, 2022 1568 1582 1568 1572 0 +4.04(+0.26%)
Jan 28, 2022 1568 1580 1556 1568 0 -8.07(-0.51%)
Jan 27, 2022 1580 1582 1568 1576 0 -6.06(-0.38%)
Jan 26, 2022 1580 1586 1578 1582 0 +6.06(+0.38%)
Jan 25, 2022 1578 1586 1574 1576 0 +2.02(+0.13%)
Jan 24, 2022 1592 1592 1556 1574 0 -2.02(-0.13%)
Jan 21, 2022 1556 1578 1546 1576 0 -10.10(-0.64%)
Jan 20, 2022 1594 1602 1584 1586 0 -4.04(-0.25%)
Jan 19, 2022 1576 1600 1576 1590 0 -2.02(-0.13%)
Jan 18, 2022 1592 1598 1588 1592 0 +0.00(+0.00%)
Jan 17, 2022 1602 1604 1586 1592 0 -12.11(-0.75%)
Jan 14, 2022 1596 1604 1584 1604 0 +10.09(+0.63%)
Jan 13, 2022 1600 1604 1594 1594 0 -6.05(-0.38%)
Jan 12, 2022 1598 1604 1596 1600 0 +4.03(+0.25%)
Jan 11, 2022 1596 1606 1594 1596 0 -2.01(-0.13%)
Jan 10, 2022 1600 1604 1598 1598 0 -2.02(-0.13%)
Jan 07, 2022 1596 1604 1596 1600 0 +0.00(+0.00%)
Jan 06, 2022 1608 1608 1598 1600 0 +0.00(+0.00%)
Jan 05, 2022 1600 1604 1596 1600 0 +2.02(+0.13%)
Jan 04, 2022 1616 1643 1586 1598 0 -14.14(-0.88%)
Dec 31, 2021 1612 1612 1612 1612 0 +10.10(+0.63%)
Dec 30, 2021 1618 1618 1598 1602 0 -4.04(-0.25%)
Dec 29, 2021 1620 1620 1602 1606 0 -12.12(-0.75%)
Dec 24, 2021 1618 1618 1618 1618 0 -8.07(-0.50%)
Dec 23, 2021 1600 1626 1600 1626 0 +10.09(+0.62%)
Dec 22, 2021 1586 1630 1586 1616 0 +26.25(+1.65%)
Dec 21, 2021 1610 1610 1586 1590 0 -8.07(-0.50%)
Dec 20, 2021 1584 1598 1572 1598 0 +14.13(+0.89%)
Dec 17, 2021 1586 1594 1564 1584 0 -10.10(-0.63%)
Dec 16, 2021 1622 1624 1592 1594 0 +10.10(+0.64%)
Dec 15, 2021 1602 1602 1560 1584 0 -12.12(-0.76%)
Dec 14, 2021 1612 1612 1596 1596 0 -12.11(-0.75%)
Dec 13, 2021 1610 1620 1604 1608 0 -4.04(-0.25%)
Dec 10, 2021 1626 1626 1604 1612 0 +2.02(+0.13%)
Dec 09, 2021 1624 1624 1610 1610 0 -14.13(-0.87%)
Dec 08, 2021 1647 1647 1624 1624 0 -14.14(-0.86%)
Dec 07, 2021 1638 1645 1634 1638 0 -4.04(-0.25%)
Dec 06, 2021 1638 1645 1630 1643 0 +12.12(+0.74%)
Dec 03, 2021 1657 1659 1624 1630 0 -8.08(-0.49%)
Dec 02, 2021 1626 1643 1626 1638 0 +8.08(+0.50%)
Dec 01, 2021 1669 1675 1622 1630 0 -34.33(-2.06%)
Nov 30, 2021 1669 1675 1659 1665 0 -8.08(-0.48%)
Nov 29, 2021 1669 1673 1659 1673 0 +6.06(+0.36%)
Nov 26, 2021 1675 1675 1655 1667 0 -18.17(-1.08%)
Nov 25, 2021 1675 1695 1675 1685 0 +12.11(+0.72%)
Nov 24, 2021 1671 1675 1671 1673 0 +0.00(+0.00%)
Nov 23, 2021 1681 1685 1671 1673 0 -8.07(-0.48%)
Nov 22, 2021 1685 1685 1675 1681 0 +6.06(+0.36%)
Nov 19, 2021 1683 1683 1669 1675 0 +4.03(+0.24%)
Nov 18, 2021 1675 1671 1671 1671 0 +16.16(+0.98%)
Nov 17, 2021 1661 1661 1647 1655 0 -6.06(-0.36%)
Nov 16, 2021 1669 1669 1659 1661 0 -8.08(-0.48%)
Nov 15, 2021 1669 1671 1659 1669 0 +14.14(+0.85%)
Nov 12, 2021 1655 1655 1643 1655 0 +0.00(+0.00%)
Nov 11, 2021 1665 1665 1647 1655 0 +0.00(+0.00%)
Nov 10, 2021 1671 1655 1655 1655 0 -14.14(-0.85%)
Nov 09, 2021 1675 1675 1663 1669 0 +4.04(+0.24%)
Nov 08, 2021 1673 1673 1663 1665 0 +10.10(+0.61%)
Nov 05, 2021 1673 1673 1645 1655 0 +2.02(+0.12%)
Nov 04, 2021 1669 1675 1645 1653 0 +28.27(+1.74%)
Nov 03, 2021 1634 1638 1618 1624 0 +0.00(+0.00%)
Nov 02, 2021 1624 1630 1614 1624 0 +4.03(+0.25%)
Nov 01, 2021 1594 1626 1606 1620 0 +42.41(+2.69%)
Oct 29, 2021 1574 1584 1566 1578 0 +12.11(+0.77%)
Oct 28, 2021 1570 1572 1554 1566 0 +18.18(+1.17%)
Oct 27, 2021 1554 1554 1544 1548 0 +0.00(+0.00%)
Oct 26, 2021 1554 1548 1548 1548 0 -4.04(-0.26%)
Oct 25, 2021 1552 1556 1544 1552 0 +22.21(+1.45%)
Oct 22, 2021 1521 1529 1521 1529 0 +8.07(+0.53%)
Oct 21, 2021 1525 1531 1521 1521 0 -6.05(-0.40%)
Oct 20, 2021 1531 1531 1527 1527 0 -4.04(-0.26%)
Oct 19, 2021 1527 1531 1527 1531 0 +4.04(+0.26%)
Oct 18, 2021 1540 1540 1523 1527 0 -2.02(-0.13%)
Oct 15, 2021 1523 1538 1523 1529 0 +2.02(+0.13%)
Oct 14, 2021 1533 1535 1525 1527 0 -6.06(-0.40%)
Oct 13, 2021 1548 1548 1527 1533 0 +4.04(+0.26%)
Oct 12, 2021 1542 1542 1511 1529 0 -4.04(-0.26%)
Oct 08, 2021 1533 1533 1533 1533 0 +8.08(+0.53%)
Oct 07, 2021 1533 1533 1525 1525 0 -8.08(-0.53%)
Oct 06, 2021 1538 1538 1523 1533 0 +6.06(+0.40%)
Oct 05, 2021 1527 1529 1523 1527 0 +0.00(+0.00%)
Oct 04, 2021 1531 1531 1525 1527 0 +0.00(+0.00%)
Oct 01, 2021 1535 1535 1527 1527 0 -10.10(-0.66%)
Sep 30, 2021 1544 1544 1533 1538 0 -2.02(-0.13%)
Sep 29, 2021 1544 1546 1540 1540 0 -4.04(-0.26%)
Sep 28, 2021 1546 1548 1542 1544 0 +0.00(+0.00%)
Sep 27, 2021 1570 1570 1538 1544 0 -4.03(-0.26%)
Sep 24, 2021 1560 1560 1542 1548 0 +14.13(+0.92%)
Sep 23, 2021 1531 1535 1531 1533 0 +2.02(+0.13%)
Sep 22, 2021 1531 1535 1527 1531 0 +8.08(+0.53%)
Sep 21, 2021 1519 1529 1513 1523 0 +8.07(+0.53%)
Sep 20, 2021 1515 1519 1513 1515 0 -2.02(-0.13%)
Sep 17, 2021 1519 1527 1513 1517 0 -6.05(-0.40%)
Sep 16, 2021 1523 1529 1491 1523 0 +0.00(+0.00%)
Sep 15, 2021 1523 1523 1511 1523 0 +4.03(+0.27%)
Sep 14, 2021 1527 1531 1519 1519 0 -8.07(-0.53%)
Sep 13, 2021 1533 1538 1523 1527 0 +8.07(+0.53%)
Sep 10, 2021 1533 1533 1519 1519 0 -14.13(-0.92%)
Sep 09, 2021 1538 1546 1531 1533 0 -4.04(-0.26%)
Sep 08, 2021 1544 1544 1535 1538 0 -8.08(-0.52%)
Sep 07, 2021 1546 1554 1546 1546 0 -6.05(-0.39%)
Sep 03, 2021 1552 1552 1552 1552 0 +0.00(+0.00%)
Sep 02, 2021 1550 1558 1550 1552 0 +4.04(+0.26%)
Sep 01, 2021 1552 1552 1544 1548 0 +2.01(+0.13%)
Aug 31, 2021 1540 1552 1540 1546 0 +4.04(+0.26%)
Aug 30, 2021 1560 1560 1533 1542 0 -8.07(-0.52%)
Aug 27, 2021 1552 1558 1550 1550 0 +4.03(+0.26%)
Aug 26, 2021 1527 1552 1527 1546 0 -2.01(-0.13%)
Aug 25, 2021 1552 1552 1493 1548 0 -4.04(-0.26%)
Aug 24, 2021 1556 1558 1533 1552 0 +6.05(+0.39%)
Aug 23, 2021 1554 1558 1533 1546 0 +0.00(+0.00%)
Aug 20, 2021 1544 1546 1531 1546 0 +2.02(+0.13%)
Aug 19, 2021 1546 1550 1544 1544 0 -8.07(-0.52%)
Aug 18, 2021 1552 1552 1544 1552 0 +2.02(+0.13%)
Aug 17, 2021 1560 1566 1550 1550 0 -14.14(-0.90%)
Aug 16, 2021 1570 1570 1562 1564 0 -4.04(-0.26%)
Aug 13, 2021 1566 1574 1564 1568 0 +2.02(+0.13%)
Aug 12, 2021 1574 1574 1564 1566 0 -8.07(-0.51%)
Aug 11, 2021 1574 1574 1566 1574 0 +4.03(+0.26%)
Aug 10, 2021 1576 1576 1564 1570 0 -2.02(-0.13%)
Aug 09, 2021 1564 1574 1564 1572 0 -2.01(-0.13%)
Aug 06, 2021 1578 1578 1570 1574 0 -2.02(-0.13%)
Aug 05, 2021 1576 1578 1564 1576 0 +2.02(+0.13%)
Aug 04, 2021 1576 1576 1570 1574 0 +0.00(+0.00%)
Aug 03, 2021 1584 1584 1572 1574 0 +8.07(+0.52%)
Jul 30, 2021 1566 1566 1566 1566 0 -4.04(-0.26%)
Jul 29, 2021 1576 1576 1568 1570 0 -2.02(-0.13%)
Jul 28, 2021 1590 1590 1570 1572 0 -4.03(-0.26%)
Jul 27, 2021 1570 1576 1570 1576 0 +2.02(+0.13%)
Jul 26, 2021 1586 1586 1572 1574 0 +0.00(+0.00%)
Jul 23, 2021 1586 1586 1562 1574 0 -2.02(-0.13%)
Jul 22, 2021 1568 1578 1564 1576 0 +12.11(+0.77%)
Jul 21, 2021 1552 1574 1550 1564 0 -4.04(-0.26%)
Jul 20, 2021 1564 1568 1548 1568 0 +8.08(+0.52%)
Jul 19, 2021 1576 1576 1552 1560 0 +6.06(+0.39%)
Jul 16, 2021 1574 1574 1554 1554 0 -16.16(-1.03%)
Jul 15, 2021 1568 1574 1566 1570 0 -2.02(-0.13%)
Jul 14, 2021 1572 1574 1566 1572 0 -2.01(-0.13%)
Jul 13, 2021 1588 1588 1570 1574 0 -2.02(-0.13%)
Jul 12, 2021 1564 1584 1564 1576 0 +8.07(+0.51%)
Jul 09, 2021 1572 1574 1564 1568 0 -4.04(-0.26%)
Jul 08, 2021 1584 1584 1560 1572 0 -12.11(-0.76%)
Jul 07, 2021 1588 1588 1582 1584 0 +6.06(+0.38%)
Jul 06, 2021 1592 1594 1574 1578 0 -2.02(-0.13%)
Jul 05, 2021 1594 1594 1580 1580 0 -8.08(-0.51%)
Jul 02, 2021 1576 1592 1576 1588 0 +16.15(+1.03%)
Jun 30, 2021 1572 1572 1572 1572 0 +12.12(+0.78%)
Jun 29, 2021 1554 1564 1552 1560 0 +4.04(+0.26%)
Jun 28, 2021 1584 1584 1550 1556 0 -16.16(-1.03%)
Jun 25, 2021 1580 1580 1568 1572 0 -2.01(-0.13%)
Jun 24, 2021 1574 1574 1568 1574 0 +2.01(+0.13%)
Jun 23, 2021 1576 1580 1570 1572 0 -2.01(-0.13%)
Jun 22, 2021 1574 1574 1568 1574 0 +6.05(+0.39%)
Jun 21, 2021 1572 1574 1564 1568 0 +4.04(+0.26%)
Jun 18, 2021 1578 1578 1558 1564 0 -6.06(-0.39%)
Jun 17, 2021 1574 1576 1568 1570 0 -2.02(-0.13%)
Jun 16, 2021 1574 1574 1566 1572 0 +0.00(+0.00%)
Jun 15, 2021 1590 1590 1566 1572 0 +0.00(+0.00%)
Jun 14, 2021 1580 1580 1568 1572 0 +8.08(+0.52%)
Jun 11, 2021 1574 1578 1560 1564 0 -6.06(-0.39%)
Jun 10, 2021 1594 1594 1570 1570 0 -24.23(-1.52%)
Jun 09, 2021 1600 1600 1584 1594 0 +14.14(+0.89%)
Jun 08, 2021 1580 1586 1576 1580 0 +4.04(+0.26%)
Jun 07, 2021 1572 1578 1568 1576 0 +12.11(+0.77%)
Jun 04, 2021 1564 1572 1560 1564 0 +2.02(+0.13%)
Jun 03, 2021 1562 1564 1550 1562 0 +24.23(+1.58%)
Jun 02, 2021 1540 1540 1533 1538 0 +2.02(+0.13%)
Jun 01, 2021 1544 1544 1533 1535 0 +0.00(+0.00%)
May 31, 2021 1531 1544 1519 1535 0 +42.40(+2.84%)
May 28, 2021 1493 1503 1489 1493 0 -10.09(-0.67%)
May 27, 2021 1505 1505 1491 1503 0 +0.00(+0.00%)
May 26, 2021 1503 1503 1497 1503 0 +2.02(+0.13%)
May 25, 2021 1519 1519 1497 1501 0 -8.08(-0.54%)
May 21, 2021 1509 1509 1509 1509 0 -8.08(-0.53%)
May 20, 2021 1511 1519 1511 1517 0 +8.08(+0.54%)
May 19, 2021 1513 1515 1507 1509 0 -4.04(-0.27%)
May 18, 2021 1515 1523 1505 1513 0 -4.04(-0.27%)
May 17, 2021 1529 1529 1517 1517 0 -12.11(-0.79%)
May 14, 2021 1521 1533 1521 1529 0 +12.11(+0.80%)
May 13, 2021 1517 1523 1507 1517 0 +0.00(+0.00%)
May 12, 2021 1542 1542 1511 1517 0 -22.21(-1.44%)
May 11, 2021 1542 1542 1533 1540 0 -2.02(-0.13%)
May 10, 2021 1544 1554 1540 1542 0 +6.06(+0.39%)
May 07, 2021 1554 1554 1533 1535 0 -14.13(-0.91%)
May 06, 2021 1554 1558 1544 1550 0 +0.00(+0.00%)
May 05, 2021 1556 1556 1550 1550 0 -8.08(-0.52%)
May 04, 2021 1560 1560 1550 1558 0 +2.02(+0.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.