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

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

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 (%)
Jan 31, 2017 1590 1601 1572 1593 0 +8.32(+0.52%)
Jan 30, 2017 1608 1612 1568 1585 0 -29.30(-1.82%)
Jan 27, 2017 1617 1627 1606 1614 0 -6.01(-0.37%)
Jan 26, 2017 1635 1646 1605 1620 0 -7.69(-0.47%)
Jan 25, 2017 1612 1634 1605 1628 0 +22.69(+1.41%)
Jan 24, 2017 1591 1612 1580 1605 0 +21.88(+1.38%)
Jan 23, 2017 1604 1607 1568 1583 0 -39.26(-2.42%)
Jan 20, 2017 1625 1642 1605 1623 0 +5.01(+0.31%)
Jan 19, 2017 1613 1630 1609 1618 0 -0.01(-0.00%)
Jan 18, 2017 1596 1622 1592 1618 0 +8.12(+0.50%)
Jan 17, 2017 1590 1613 1583 1609 0 +23.35(+1.47%)
Jan 13, 2017 1586 1586 1586 1586 0 -16.92(-1.06%)
Jan 12, 2017 1618 1620 1592 1603 0 -9.43(-0.58%)
Jan 11, 2017 1599 1619 1591 1612 0 +21.53(+1.35%)
Jan 10, 2017 1617 1619 1588 1591 0 -25.37(-1.57%)
Jan 09, 2017 1620 1631 1608 1616 0 -16.60(-1.02%)
Jan 06, 2017 1620 1643 1606 1633 0 +13.89(+0.86%)
Jan 05, 2017 1623 1634 1612 1619 0 +0.04(+0.00%)
Jan 04, 2017 1605 1627 1599 1619 0 +12.79(+0.80%)
Jan 03, 2017 1603 1620 1583 1606 0 +23.00(+1.45%)
Dec 30, 2016 1583 1583 1583 1583 0 -1.64(-0.10%)
Dec 29, 2016 1586 1597 1575 1585 0 -5.91(-0.37%)
Dec 28, 2016 1609 1614 1586 1591 0 -19.68(-1.22%)
Dec 27, 2016 1611 1621 1602 1610 0 +5.83(+0.36%)
Dec 23, 2016 1605 1605 1605 1605 0 -14.34(-0.89%)
Dec 22, 2016 1610 1632 1605 1619 0 +3.95(+0.24%)
Dec 21, 2016 1605 1624 1592 1615 0 +17.70(+1.11%)
Dec 20, 2016 1609 1616 1591 1597 0 -0.74(-0.05%)
Dec 19, 2016 1602 1611 1591 1598 0 -8.68(-0.54%)
Dec 16, 2016 1612 1616 1593 1607 0 +1.51(+0.09%)
Dec 15, 2016 1588 1616 1581 1605 0 +6.68(+0.42%)
Dec 14, 2016 1614 1630 1592 1598 0 -30.16(-1.85%)
Dec 13, 2016 1626 1647 1610 1629 0 +13.46(+0.83%)
Dec 12, 2016 1639 1666 1606 1615 0 +6.68(+0.42%)
Dec 09, 2016 1613 1618 1593 1608 0 +1.86(+0.12%)
Dec 08, 2016 1599 1614 1581 1607 0 +10.27(+0.64%)
Dec 07, 2016 1597 1612 1579 1596 0 -2.54(-0.16%)
Dec 06, 2016 1581 1605 1570 1599 0 -0.25(-0.02%)
Dec 05, 2016 1600 1618 1587 1599 0 +3.75(+0.24%)
Dec 02, 2016 1578 1606 1571 1595 0 +15.57(+0.99%)
Dec 01, 2016 1591 1616 1572 1580 0 +9.91(+0.63%)
Nov 30, 2016 1542 1589 1522 1570 0 +101.70(+6.93%)
Nov 29, 2016 1463 1480 1445 1468 0 -24.29(-1.63%)
Nov 28, 2016 1509 1517 1487 1493 0 -13.13(-0.87%)
Nov 25, 2016 1502 1509 1491 1506 0 -4.63(-0.31%)
Nov 23, 2016 1510 1510 1510 1510 0 -0.86(-0.06%)
Nov 22, 2016 1521 1524 1490 1511 0 -5.61(-0.37%)
Nov 21, 2016 1508 1524 1502 1517 0 +32.34(+2.18%)
Nov 18, 2016 1485 1495 1475 1484 0 +0.34(+0.02%)
Nov 17, 2016 1503 1514 1476 1484 0 -9.51(-0.64%)
Nov 16, 2016 1497 1512 1482 1494 0 -10.62(-0.71%)
Nov 15, 2016 1470 1512 1467 1504 0 +47.36(+3.25%)
Nov 14, 2016 1441 1464 1428 1457 0 +10.35(+0.72%)
Nov 11, 2016 1455 1463 1430 1446 0 -20.77(-1.42%)
Nov 10, 2016 1450 1481 1446 1467 0 +11.13(+0.76%)
Nov 09, 2016 1436 1469 1428 1456 0 +14.81(+1.03%)
Nov 08, 2016 1436 1454 1427 1441 0 -2.34(-0.16%)
Nov 07, 2016 1433 1449 1426 1444 0 +28.85(+2.04%)
Nov 04, 2016 1415 1432 1396 1415 0 -1.84(-0.13%)
Nov 03, 2016 1402 1421 1398 1417 0 +16.74(+1.20%)
Nov 02, 2016 1401 1410 1381 1400 0 -16.58(-1.17%)
Nov 01, 2016 1420 1425 1394 1416 0 +5.76(+0.41%)
Oct 31, 2016 1443 1448 1405 1411 0 -28.43(-1.98%)
Oct 28, 2016 1451 1464 1420 1439 0 -2.34(-0.16%)
Oct 27, 2016 1461 1467 1438 1441 0 -13.69(-0.94%)
Oct 26, 2016 1446 1472 1436 1455 0 -2.75(-0.19%)
Oct 25, 2016 1470 1493 1451 1458 0 -4.54(-0.31%)
Oct 24, 2016 1472 1475 1447 1462 0 -6.95(-0.47%)
Oct 21, 2016 1478 1491 1453 1469 0 -24.66(-1.65%)
Oct 20, 2016 1492 1510 1475 1494 0 -9.09(-0.60%)
Oct 19, 2016 1478 1522 1475 1503 0 +38.81(+2.65%)
Oct 18, 2016 1469 1476 1450 1464 0 +10.96(+0.75%)
Oct 17, 2016 1464 1473 1445 1453 0 -9.98(-0.68%)
Oct 14, 2016 1479 1487 1460 1463 0 -6.39(-0.43%)
Oct 13, 2016 1455 1481 1448 1470 0 +3.65(+0.25%)
Oct 12, 2016 1469 1476 1456 1466 0 -4.48(-0.30%)
Oct 11, 2016 1481 1485 1459 1471 0 -16.50(-1.11%)
Oct 10, 2016 1477 1496 1475 1487 0 +22.29(+1.52%)
Oct 07, 2016 1465 1467 1457 1465 0 -0.39(-0.03%)
Oct 06, 2016 1451 1472 1443 1465 0 +20.35(+1.41%)
Oct 05, 2016 1430 1460 1423 1445 0 +33.44(+2.37%)
Oct 04, 2016 1421 1426 1404 1411 0 +68.57(+5.11%)
Sep 26, 2016 1354 1365 1339 1343 0 -6.08(-0.45%)
Sep 23, 2016 1363 1377 1343 1349 0 -22.78(-1.66%)
Sep 22, 2016 1380 1389 1368 1372 0 +7.58(+0.56%)
Sep 21, 2016 1344 1367 1339 1364 0 +32.94(+2.47%)
Sep 20, 2016 1341 1347 1328 1331 0 -8.77(-0.65%)
Sep 19, 2016 1355 1365 1339 1340 0 -2.91(-0.22%)
Sep 16, 2016 1337 1354 1331 1343 0 -12.48(-0.92%)
Sep 15, 2016 1344 1364 1339 1355 0 +11.83(+0.88%)
Sep 14, 2016 1348 1369 1335 1344 0 -9.16(-0.68%)
Sep 13, 2016 1370 1374 1344 1353 0 -35.20(-2.54%)
Sep 12, 2016 1363 1397 1353 1388 0 +20.18(+1.48%)
Sep 09, 2016 1402 1410 1367 1368 0 -48.00(-3.39%)
Sep 08, 2016 1402 1423 1389 1416 0 +22.05(+1.58%)
Sep 07, 2016 1399 1406 1386 1394 0 -4.82(-0.34%)
Sep 06, 2016 1394 1403 1384 1398 0 +8.63(+0.62%)
Sep 02, 2016 1390 1390 1390 1390 0 -0.52(-0.04%)
Sep 01, 2016 1386 1397 1372 1390 0 -1.46(-0.10%)
Aug 31, 2016 1412 1419 1383 1392 0 -27.07(-1.91%)
Aug 30, 2016 1438 1448 1414 1419 0 -12.68(-0.89%)
Aug 29, 2016 1424 1440 1421 1432 0 +2.28(+0.16%)
Aug 26, 2016 1441 1456 1422 1429 0 -10.27(-0.71%)
Aug 25, 2016 1438 1447 1429 1440 0 +3.29(+0.23%)
Aug 24, 2016 1442 1453 1431 1436 0 -13.56(-0.94%)
Aug 23, 2016 1453 1463 1444 1450 0 -1.06(-0.07%)
Aug 22, 2016 1465 1468 1442 1451 0 -29.90(-2.02%)
Aug 19, 2016 1476 1486 1464 1481 0 -2.31(-0.16%)
Aug 18, 2016 1456 1488 1453 1483 0 +34.70(+2.40%)
Aug 17, 2016 1439 1453 1430 1448 0 +5.37(+0.37%)
Aug 16, 2016 1441 1453 1431 1443 0 +2.22(+0.15%)
Aug 15, 2016 1429 1447 1422 1441 0 +19.98(+1.41%)
Aug 12, 2016 1429 1438 1413 1421 0 -1.89(-0.13%)
Aug 11, 2016 1413 1436 1409 1423 0 +15.13(+1.07%)
Aug 10, 2016 1429 1436 1404 1408 0 -16.75(-1.18%)
Aug 09, 2016 1442 1444 1417 1424 0 -8.99(-0.63%)
Aug 08, 2016 1417 1446 1415 1433 0 +25.13(+1.78%)
Aug 05, 2016 1394 1414 1384 1408 0 +18.12(+1.30%)
Aug 04, 2016 1379 1396 1371 1390 0 +7.93(+0.57%)
Aug 03, 2016 1362 1384 1354 1382 0 +17.90(+1.31%)
Aug 02, 2016 1366 1373 1343 1364 0 +7.58(+0.56%)
Aug 01, 2016 1387 1389 1349 1357 0 -42.05(-3.01%)
Jul 29, 2016 1359 1402 1355 1399 0 +26.28(+1.91%)
Jul 28, 2016 1376 1398 1355 1372 0 -3.04(-0.22%)
Jul 27, 2016 1389 1401 1366 1375 0 -11.21(-0.81%)
Jul 26, 2016 1367 1389 1355 1387 0 +9.84(+0.71%)
Jul 25, 2016 1395 1399 1368 1377 0 -27.49(-1.96%)
Jul 22, 2016 1393 1413 1368 1404 0 +12.92(+0.93%)
Jul 21, 2016 1408 1427 1385 1391 0 -17.76(-1.26%)
Jul 20, 2016 1398 1418 1382 1409 0 +4.98(+0.35%)
Jul 19, 2016 1409 1420 1398 1404 0 -9.37(-0.66%)
Jul 18, 2016 1397 1415 1388 1414 0 +5.93(+0.42%)
Jul 15, 2016 1419 1422 1400 1408 0 -0.93(-0.07%)
Jul 14, 2016 1415 1422 1403 1409 0 +11.13(+0.80%)
Jul 13, 2016 1417 1426 1385 1397 0 -20.30(-1.43%)
Jul 12, 2016 1396 1428 1391 1418 0 +43.36(+3.15%)
Jul 11, 2016 1395 1405 1373 1374 0 -12.88(-0.93%)
Jul 08, 2016 1387 1396 1362 1387 0 +24.12(+1.77%)
Jul 07, 2016 1376 1398 1351 1363 0 -4.89(-0.36%)
Jul 06, 2016 1368 1368 1368 1368 0 +2.05(+0.15%)
Jul 05, 2016 1395 1401 1350 1366 0 -48.51(-3.43%)
Jul 01, 2016 1414 1414 1414 1414 0 +13.63(+0.97%)
Jun 30, 2016 1379 1403 1374 1401 0 +21.99(+1.59%)
Jun 29, 2016 1366 1395 1361 1379 0 +30.33(+2.25%)
Jun 28, 2016 1338 1355 1327 1349 0 +31.70(+2.41%)
Jun 27, 2016 1349 1354 1309 1317 0 -53.03(-3.87%)
Jun 24, 2016 1371 1396 1361 1370 0 -60.69(-4.24%)
Jun 23, 2016 1419 1432 1411 1431 0 +29.21(+2.08%)
Jun 22, 2016 1416 1421 1398 1401 0 -4.78(-0.34%)
Jun 21, 2016 1387 1414 1378 1406 0 +17.78(+1.28%)
Jun 20, 2016 1415 1421 1387 1388 0 -3.44(-0.25%)
Jun 17, 2016 1377 1399 1367 1392 0 +27.52(+2.02%)
Jun 16, 2016 1362 1370 1337 1364 0 -13.73(-1.00%)
Jun 15, 2016 1380 1400 1370 1378 0 -6.36(-0.46%)
Jun 14, 2016 1381 1398 1366 1384 0 -5.59(-0.40%)
Jun 13, 2016 1391 1415 1384 1390 0 -14.39(-1.02%)
Jun 10, 2016 1417 1430 1399 1404 0 -33.74(-2.35%)
Jun 09, 2016 1435 1447 1427 1438 0 -19.42(-1.33%)
Jun 08, 2016 1459 1474 1442 1457 0 +9.86(+0.68%)
Jun 07, 2016 1432 1458 1426 1448 0 +21.64(+1.52%)
Jun 06, 2016 1367 1430 1363 1426 0 +74.57(+5.52%)
Jun 03, 2016 1346 1362 1333 1351 0 +8.31(+0.62%)
Jun 02, 2016 1343 1349 1326 1343 0 -9.08(-0.67%)
Jun 01, 2016 1347 1364 1329 1352 0 -7.60(-0.56%)
May 31, 2016 1366 1383 1350 1360 0 -8.61(-0.63%)
May 27, 2016 1368 1368 1368 1368 0 -3.89(-0.28%)
May 26, 2016 1383 1395 1368 1372 0 -1.41(-0.10%)
May 25, 2016 1342 1378 1340 1374 0 +40.65(+3.05%)
May 24, 2016 1338 1346 1322 1333 0 +1.97(+0.15%)
May 23, 2016 1329 1343 1315 1331 0 +1.30(+0.10%)
May 20, 2016 1320 1337 1311 1330 0 +17.23(+1.31%)
May 19, 2016 1298 1324 1282 1313 0 +3.92(+0.30%)
May 18, 2016 1334 1341 1298 1309 0 -31.96(-2.38%)
May 17, 2016 1324 1352 1320 1341 0 +19.66(+1.49%)
May 16, 2016 1306 1331 1300 1321 0 +33.62(+2.61%)
May 13, 2016 1308 1322 1286 1287 0 -30.30(-2.30%)
May 12, 2016 1323 1335 1306 1318 0 +4.32(+0.33%)
May 11, 2016 1309 1333 1298 1313 0 +0.36(+0.03%)
May 10, 2016 1300 1320 1292 1313 0 +21.81(+1.69%)
May 09, 2016 1314 1324 1281 1291 0 -44.82(-3.35%)
May 06, 2016 1328 1356 1320 1336 0 -2.23(-0.17%)
May 05, 2016 1360 1367 1326 1338 0 -1.28(-0.10%)
May 04, 2016 1366 1380 1327 1339 0 -29.28(-2.14%)
May 03, 2016 1385 1396 1350 1369 0 -41.06(-2.91%)
May 02, 2016 1424 1444 1388 1410 0 -13.52(-0.95%)
Apr 29, 2016 1407 1444 1390 1423 0 +21.16(+1.51%)
Apr 28, 2016 1394 1429 1378 1402 0 -2.64(-0.19%)
Apr 27, 2016 1375 1420 1370 1405 0 +35.91(+2.62%)
Apr 26, 2016 1369 1375 1350 1369 0 +6.57(+0.48%)
Apr 25, 2016 1379 1390 1346 1362 0 -23.86(-1.72%)
Apr 22, 2016 1356 1409 1350 1386 0 +7.06(+0.51%)
Apr 21, 2016 1386 1410 1373 1379 0 -8.78(-0.63%)
Apr 20, 2016 1363 1403 1355 1388 0 +15.53(+1.13%)
Apr 19, 2016 1344 1377 1338 1372 0 +37.16(+2.78%)
Apr 18, 2016 1280 1340 1276 1335 0 +25.40(+1.94%)
Apr 15, 2016 1318 1324 1295 1310 0 -12.36(-0.93%)
Apr 14, 2016 1324 1337 1305 1322 0 +0.99(+0.07%)
Apr 13, 2016 1299 1327 1291 1321 0 +24.40(+1.88%)
Apr 12, 2016 1274 1306 1260 1297 0 +28.75(+2.27%)
Apr 11, 2016 1283 1296 1265 1268 0 -10.16(-0.79%)
Apr 08, 2016 1273 1294 1264 1278 0 +31.76(+2.55%)
Apr 07, 2016 1255 1268 1237 1246 0 -19.64(-1.55%)
Apr 06, 2016 1244 1284 1227 1266 0 +28.22(+2.28%)
Apr 05, 2016 1233 1253 1220 1238 0 -5.95(-0.48%)
Apr 04, 2016 1250 1261 1230 1244 0 -8.19(-0.65%)
Apr 01, 2016 1256 1272 1241 1252 0 -28.85(-2.25%)
Mar 31, 2016 1284 1301 1273 1281 0 -6.13(-0.48%)
Mar 30, 2016 1280 1300 1267 1287 0 +21.58(+1.71%)
Mar 29, 2016 1247 1270 1234 1265 0 -1.26(-0.10%)
Mar 28, 2016 1272 1276 1252 1267 0 -0.63(-0.05%)
Mar 24, 2016 1267 1267 1267 1267 0 -2.19(-0.17%)
Mar 23, 2016 1278 1290 1264 1269 0 -20.06(-1.56%)
Mar 22, 2016 1296 1315 1285 1290 0 -20.71(-1.58%)
Mar 21, 2016 1279 1315 1271 1310 0 +15.40(+1.19%)
Mar 18, 2016 1320 1323 1285 1295 0 -15.00(-1.15%)
Mar 17, 2016 1297 1321 1285 1310 0 +25.94(+2.02%)
Mar 16, 2016 1282 1292 1258 1284 0 +11.22(+0.88%)
Mar 15, 2016 1263 1276 1247 1273 0 -7.89(-0.62%)
Mar 14, 2016 1288 1300 1269 1281 0 -27.31(-2.09%)
Mar 11, 2016 1280 1314 1270 1308 0 +46.60(+3.69%)
Mar 10, 2016 1258 1269 1239 1261 0 +1.07(+0.08%)
Mar 09, 2016 1273 1283 1246 1260 0 +5.17(+0.41%)
Mar 08, 2016 1308 1314 1251 1255 0 -67.08(-5.07%)
Mar 07, 2016 1284 1328 1270 1322 0 +30.95(+2.40%)
Mar 04, 2016 1293 1314 1268 1291 0 +4.78(+0.37%)
Mar 03, 2016 1261 1292 1257 1286 0 +19.93(+1.57%)
Mar 02, 2016 1241 1268 1221 1266 0 +17.13(+1.37%)
Mar 01, 2016 1228 1255 1222 1249 0 +32.99(+2.71%)
Feb 29, 2016 1225 1243 1208 1216 0 -10.21(-0.83%)
Feb 26, 2016 1230 1247 1215 1227 0 +14.95(+1.23%)
Feb 25, 2016 1208 1219 1180 1212 0 +1.38(+0.11%)
Feb 24, 2016 1187 1214 1176 1210 0 +0.22(+0.02%)
Feb 23, 2016 1239 1253 1206 1210 0 -37.51(-3.01%)
Feb 22, 2016 1236 1257 1231 1248 0 +29.06(+2.39%)
Feb 19, 2016 1207 1221 1197 1218 0 +0.84(+0.07%)
Feb 18, 2016 1234 1237 1206 1218 0 -2.93(-0.24%)
Feb 17, 2016 1205 1234 1197 1221 0 +32.81(+2.76%)
Feb 16, 2016 1182 1197 1163 1188 0 +24.39(+2.10%)
Feb 12, 2016 1163 1163 1163 1163 0 +23.59(+2.07%)
Feb 11, 2016 1116 1156 1101 1140 0 -1.02(-0.09%)
Feb 10, 2016 1142 1151 1137 1141 0 -6.07(-0.53%)
Feb 09, 2016 1169 1183 1130 1147 0 -37.25(-3.15%)
Feb 08, 2016 1163 1194 1148 1184 0 +0.46(+0.04%)
Feb 05, 2016 1193 1207 1165 1184 0 -23.25(-1.93%)
Feb 04, 2016 1214 1246 1196 1207 0 +4.87(+0.41%)
Feb 03, 2016 1184 1206 1141 1202 0 +28.44(+2.42%)
Feb 02, 2016 1183 1194 1165 1174 0 -43.53(-3.58%)
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.