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, 2019 909.39 913.52 886.69 896.10 0 -12.51(-1.38%)
Jan 30, 2019 896.40 912.22 887.12 908.61 0 +17.67(+1.98%)
Jan 29, 2019 905.35 909.21 888.46 890.94 0 -5.56(-0.62%)
Jan 28, 2019 900.35 905.88 884.93 896.50 0 -19.43(-2.12%)
Jan 25, 2019 896.12 919.45 895.31 915.93 0 +29.27(+3.30%)
Jan 24, 2019 880.49 903.21 875.13 886.66 0 +7.44(+0.85%)
Jan 23, 2019 896.52 899.94 867.05 879.22 0 -15.27(-1.71%)
Jan 22, 2019 897.50 904.19 876.67 894.49 0 -20.59(-2.25%)
Jan 18, 2019 898.02 919.82 884.34 915.07 0 +51.56(+5.97%)
Jan 17, 2019 849.41 869.34 841.10 863.51 0 +6.23(+0.73%)
Jan 16, 2019 858.39 867.31 851.74 857.28 0 -4.95(-0.57%)
Jan 15, 2019 865.53 873.21 854.83 862.23 0 +5.17(+0.60%)
Jan 14, 2019 850.99 864.92 847.45 857.05 0 -7.44(-0.86%)
Jan 11, 2019 852.69 866.51 842.49 864.50 0 +0.78(+0.09%)
Jan 10, 2019 843.12 866.99 839.16 863.72 0 +12.79(+1.50%)
Jan 09, 2019 847.49 858.80 836.52 850.93 0 +15.66(+1.87%)
Jan 08, 2019 838.47 844.53 824.98 835.27 0 +9.40(+1.14%)
Jan 07, 2019 806.21 832.69 798.02 825.87 0 +22.19(+2.76%)
Jan 04, 2019 786.18 807.40 778.87 803.68 0 +32.85(+4.26%)
Jan 03, 2019 769.27 789.26 753.36 770.83 0 +3.72(+0.48%)
Jan 02, 2019 733.41 778.60 729.44 767.11 0 +20.94(+2.81%)
Dec 31, 2018 753.35 756.97 726.20 746.17 0 -4.97(-0.66%)
Dec 28, 2018 752.57 766.09 744.85 751.15 0 +3.00(+0.40%)
Dec 27, 2018 739.27 750.42 719.22 748.15 0 -4.12(-0.55%)
Dec 26, 2018 722.17 752.81 710.51 752.26 0 +34.64(+4.83%)
Dec 24, 2018 727.03 737.75 715.18 717.62 0 -15.31(-2.09%)
Dec 21, 2018 735.81 761.12 723.88 732.92 0 -17.38(-2.32%)
Dec 20, 2018 767.84 784.72 745.75 750.30 0 -27.40(-3.52%)
Dec 19, 2018 793.45 810.49 768.18 777.70 0 -14.87(-1.88%)
Dec 18, 2018 807.59 814.63 787.21 792.57 0 -15.35(-1.90%)
Dec 17, 2018 807.35 825.92 800.85 807.93 0 -1.07(-0.13%)
Dec 14, 2018 832.75 836.99 803.70 809.00 0 -33.47(-3.97%)
Dec 13, 2018 845.51 852.94 828.13 842.46 0 -8.01(-0.94%)
Dec 12, 2018 850.20 871.56 845.54 850.47 0 +10.72(+1.28%)
Dec 11, 2018 868.24 871.10 825.62 839.75 0 -17.81(-2.08%)
Dec 10, 2018 856.16 875.27 839.32 857.57 0 -20.07(-2.29%)
Dec 07, 2018 892.83 917.41 875.66 877.64 0 +4.11(+0.47%)
Dec 06, 2018 887.19 891.29 861.05 873.53 0 -41.43(-4.53%)
Dec 04, 2018 952.37 955.80 911.64 914.96 0 -43.82(-4.57%)
Dec 03, 2018 957.05 968.10 945.53 958.79 0 +27.71(+2.98%)
Nov 30, 2018 938.83 942.35 920.85 931.07 0 -16.69(-1.76%)
Nov 29, 2018 957.16 963.20 940.99 947.77 0 -7.73(-0.81%)
Nov 28, 2018 948.73 957.94 928.19 955.49 0 +7.84(+0.83%)
Nov 27, 2018 951.13 961.33 936.93 947.65 0 -5.67(-0.60%)
Nov 26, 2018 951.21 966.69 941.29 953.33 0 +14.75(+1.57%)
Nov 23, 2018 938.24 947.99 928.24 938.58 0 -30.01(-3.10%)
Nov 21, 2018 968.58 968.58 968.58 968.58 0 +15.35(+1.61%)
Nov 20, 2018 970.31 975.21 942.49 953.24 0 -34.88(-3.53%)
Nov 19, 2018 978.21 1002 973.27 988.12 0 +3.26(+0.33%)
Nov 16, 2018 985.07 995.89 972.42 984.85 0 +4.58(+0.47%)
Nov 15, 2018 965.26 985.07 956.60 980.27 0 +10.10(+1.04%)
Nov 14, 2018 982.27 992.63 959.19 970.17 0 +5.55(+0.58%)
Nov 13, 2018 1006 1009 961.90 964.62 0 -44.15(-4.38%)
Nov 12, 2018 1045 1046 1007 1009 0 -24.56(-2.38%)
Nov 09, 2018 1033 1047 1019 1033 0 -18.29(-1.74%)
Nov 08, 2018 1068 1075 1047 1052 0 -20.75(-1.93%)
Nov 07, 2018 1078 1086 1055 1072 0 +6.45(+0.61%)
Nov 06, 2018 1065 1072 1052 1066 0 +2.60(+0.24%)
Nov 05, 2018 1062 1072 1048 1063 0 +14.17(+1.35%)
Nov 02, 2018 1061 1066 1036 1049 0 -2.95(-0.28%)
Nov 01, 2018 1055 1065 1034 1052 0 +4.04(+0.39%)
Oct 31, 2018 1075 1081 1046 1048 0 -15.40(-1.45%)
Oct 30, 2018 1035 1068 1025 1063 0 +25.12(+2.42%)
Oct 29, 2018 1072 1075 1025 1038 0 -28.46(-2.67%)
Oct 26, 2018 1043 1087 1029 1067 0 +1.37(+0.13%)
Oct 24, 2018 1120 1124 1064 1065 0 -47.06(-4.23%)
Oct 23, 2018 1121 1126 1095 1112 0 -35.03(-3.05%)
Oct 22, 2018 1173 1178 1134 1148 0 -28.52(-2.43%)
Oct 19, 2018 1176 1225 1165 1176 0 -4.90(-0.41%)
Oct 18, 2018 1196 1205 1173 1181 0 -29.61(-2.45%)
Oct 17, 2018 1213 1221 1195 1211 0 -12.87(-1.05%)
Oct 16, 2018 1222 1232 1215 1223 0 +7.17(+0.59%)
Oct 15, 2018 1213 1229 1200 1216 0 +5.48(+0.45%)
Oct 12, 2018 1224 1230 1190 1211 0 +1.59(+0.13%)
Oct 11, 2018 1230 1239 1199 1209 0 -32.87(-2.65%)
Oct 10, 2018 1290 1296 1239 1242 0 -53.80(-4.15%)
Oct 09, 2018 1292 1310 1277 1296 0 +8.26(+0.64%)
Oct 08, 2018 1273 1291 1268 1288 0 -1.84(-0.14%)
Oct 05, 2018 1286 1302 1277 1289 0 +0.16(+0.01%)
Oct 04, 2018 1285 1305 1276 1289 0 +2.62(+0.20%)
Oct 03, 2018 1279 1294 1266 1287 0 +12.84(+1.01%)
Oct 02, 2018 1262 1280 1252 1274 0 +10.86(+0.86%)
Oct 01, 2018 1254 1276 1245 1263 0 +14.66(+1.17%)
Sep 28, 2018 1246 1265 1243 1248 0 -2.55(-0.20%)
Sep 27, 2018 1254 1263 1235 1251 0 +1.31(+0.10%)
Sep 26, 2018 1264 1273 1247 1250 0 -25.60(-2.01%)
Sep 25, 2018 1271 1285 1266 1275 0 +15.53(+1.23%)
Sep 24, 2018 1263 1271 1251 1260 0 +10.89(+0.87%)
Sep 21, 2018 1254 1260 1243 1249 0 -0.54(-0.04%)
Sep 20, 2018 1261 1267 1246 1249 0 +1.99(+0.16%)
Sep 19, 2018 1235 1257 1229 1247 0 +11.44(+0.93%)
Sep 18, 2018 1242 1252 1232 1236 0 +6.40(+0.52%)
Sep 17, 2018 1240 1245 1224 1229 0 -4.22(-0.34%)
Sep 14, 2018 1228 1242 1222 1234 0 +4.65(+0.38%)
Sep 13, 2018 1224 1238 1217 1229 0 +0.70(+0.06%)
Sep 12, 2018 1225 1245 1222 1228 0 +14.81(+1.22%)
Sep 11, 2018 1204 1222 1190 1213 0 +13.21(+1.10%)
Sep 10, 2018 1205 1218 1198 1200 0 +0.44(+0.04%)
Sep 07, 2018 1198 1207 1183 1200 0 -8.60(-0.71%)
Sep 06, 2018 1223 1229 1202 1208 0 -18.71(-1.52%)
Sep 05, 2018 1242 1246 1211 1227 0 -31.14(-2.47%)
Sep 04, 2018 1277 1280 1252 1258 0 -19.35(-1.51%)
Aug 31, 2018 1278 1278 1278 1278 0 -15.69(-1.21%)
Aug 30, 2018 1301 1308 1286 1293 0 -8.85(-0.68%)
Aug 29, 2018 1296 1307 1289 1302 0 +8.94(+0.69%)
Aug 28, 2018 1307 1318 1289 1293 0 -10.40(-0.80%)
Aug 27, 2018 1305 1317 1295 1304 0 +1.71(+0.13%)
Aug 24, 2018 1303 1311 1296 1302 0 +7.52(+0.58%)
Aug 23, 2018 1299 1304 1287 1294 0 -10.82(-0.83%)
Aug 22, 2018 1308 1316 1299 1305 0 +8.63(+0.67%)
Aug 21, 2018 1289 1308 1287 1297 0 +22.55(+1.77%)
Aug 20, 2018 1263 1280 1259 1274 0 +13.98(+1.11%)
Aug 17, 2018 1253 1264 1245 1260 0 +6.33(+0.50%)
Aug 16, 2018 1256 1266 1250 1254 0 +3.79(+0.30%)
Aug 15, 2018 1286 1288 1236 1250 0 -45.63(-3.52%)
Aug 14, 2018 1304 1313 1294 1296 0 -1.03(-0.08%)
Aug 13, 2018 1319 1322 1292 1297 0 -24.89(-1.88%)
Aug 10, 2018 1308 1324 1299 1321 0 +12.85(+0.98%)
Aug 09, 2018 1329 1332 1302 1309 0 -18.36(-1.38%)
Aug 08, 2018 1322 1333 1316 1327 0 -3.71(-0.28%)
Aug 07, 2018 1333 1346 1319 1331 0 +11.94(+0.91%)
Aug 06, 2018 1324 1329 1313 1319 0 -2.38(-0.18%)
Aug 03, 2018 1322 1338 1316 1321 0 -2.29(-0.17%)
Aug 02, 2018 1318 1333 1312 1323 0 -9.85(-0.74%)
Aug 01, 2018 1339 1348 1318 1333 0 -18.14(-1.34%)
Jul 31, 2018 1352 1360 1335 1351 0 +1.33(+0.10%)
Jul 30, 2018 1347 1367 1342 1350 0 +16.05(+1.20%)
Jul 27, 2018 1308 1344 1305 1334 0 +19.60(+1.49%)
Jul 26, 2018 1297 1321 1285 1314 0 +23.90(+1.85%)
Jul 25, 2018 1294 1300 1272 1291 0 -1.57(-0.12%)
Jul 24, 2018 1311 1319 1288 1292 0 -11.37(-0.87%)
Jul 23, 2018 1315 1328 1295 1303 0 -32.76(-2.45%)
Jul 20, 2018 1337 1350 1331 1336 0 -8.47(-0.63%)
Jul 19, 2018 1336 1357 1333 1345 0 -0.66(-0.05%)
Jul 18, 2018 1339 1355 1323 1345 0 -0.45(-0.03%)
Jul 17, 2018 1347 1356 1334 1346 0 -6.88(-0.51%)
Jul 16, 2018 1346 1356 1338 1353 0 -13.25(-0.97%)
Jul 13, 2018 1358 1374 1351 1366 0 +12.68(+0.94%)
Jul 12, 2018 1371 1373 1341 1353 0 -12.17(-0.89%)
Jul 11, 2018 1373 1389 1359 1365 0 -27.20(-1.95%)
Jul 10, 2018 1388 1405 1380 1393 0 +16.60(+1.21%)
Jul 09, 2018 1358 1383 1358 1376 0 +26.51(+1.96%)
Jul 06, 2018 1325 1356 1320 1350 0 +14.98(+1.12%)
Jul 05, 2018 1335 1345 1325 1335 0 +9.00(+0.68%)
Jul 03, 2018 1326 1326 1326 1326 0 +11.11(+0.85%)
Jul 02, 2018 1336 1340 1304 1314 0 -34.05(-2.53%)
Jun 29, 2018 1351 1366 1345 1348 0 -3.04(-0.22%)
Jun 28, 2018 1352 1358 1336 1352 0 +2.33(+0.17%)
Jun 27, 2018 1346 1372 1340 1349 0 +18.90(+1.42%)
Jun 26, 2018 1317 1336 1306 1330 0 +12.55(+0.95%)
Jun 25, 2018 1340 1342 1307 1318 0 -28.87(-2.14%)
Jun 22, 2018 1360 1377 1341 1347 0 +36.70(+2.80%)
Jun 21, 2018 1325 1328 1303 1310 0 -19.16(-1.44%)
Jun 20, 2018 1340 1342 1321 1329 0 -3.63(-0.27%)
Jun 19, 2018 1333 1341 1318 1333 0 -18.69(-1.38%)
Jun 18, 2018 1334 1359 1333 1351 0 +7.50(+0.56%)
Jun 15, 2018 1344 1373 1334 1344 0 -28.99(-2.11%)
Jun 14, 2018 1375 1382 1362 1373 0 +2.92(+0.21%)
Jun 13, 2018 1369 1386 1360 1370 0 -9.04(-0.66%)
Jun 12, 2018 1394 1405 1367 1379 0 -13.42(-0.96%)
Jun 11, 2018 1391 1405 1380 1392 0 +0.96(+0.07%)
Jun 08, 2018 1407 1411 1379 1391 0 -12.92(-0.92%)
Jun 07, 2018 1398 1419 1393 1404 0 +17.15(+1.24%)
Jun 06, 2018 1386 1394 1372 1387 0 +8.10(+0.59%)
Jun 05, 2018 1375 1386 1365 1379 0 -5.89(-0.43%)
Jun 04, 2018 1397 1403 1377 1385 0 -8.45(-0.61%)
Jun 01, 2018 1398 1408 1381 1393 0 -1.43(-0.10%)
May 31, 2018 1404 1412 1386 1395 0 -18.76(-1.33%)
May 30, 2018 1401 1424 1395 1414 0 +26.15(+1.88%)
May 29, 2018 1375 1394 1366 1388 0 -7.95(-0.57%)
May 25, 2018 1395 1395 1395 1395 0 -52.82(-3.65%)
May 24, 2018 1464 1471 1443 1448 0 -33.48(-2.26%)
May 23, 2018 1474 1486 1459 1482 0 -8.87(-0.60%)
May 22, 2018 1516 1528 1483 1491 0 -27.40(-1.80%)
May 21, 2018 1516 1522 1495 1518 0 +12.58(+0.84%)
May 18, 2018 1505 1518 1499 1505 0 -2.61(-0.17%)
May 17, 2018 1485 1527 1484 1508 0 +30.57(+2.07%)
May 16, 2018 1455 1482 1452 1478 0 +22.84(+1.57%)
May 15, 2018 1450 1458 1435 1455 0 +4.25(+0.29%)
May 14, 2018 1445 1461 1443 1450 0 +8.52(+0.59%)
May 11, 2018 1449 1454 1437 1442 0 -3.56(-0.25%)
May 10, 2018 1452 1457 1430 1445 0 +3.74(+0.26%)
May 09, 2018 1435 1462 1431 1442 0 +26.47(+1.87%)
May 08, 2018 1412 1419 1378 1415 0 +6.57(+0.47%)
May 07, 2018 1412 1445 1405 1409 0 +4.92(+0.35%)
May 04, 2018 1385 1412 1375 1404 0 +13.89(+1.00%)
May 03, 2018 1402 1405 1371 1390 0 -15.34(-1.09%)
May 02, 2018 1392 1419 1390 1405 0 +6.71(+0.48%)
May 01, 2018 1397 1404 1374 1398 0 -7.02(-0.50%)
Apr 30, 2018 1407 1424 1398 1406 0 -5.76(-0.41%)
Apr 27, 2018 1404 1424 1395 1411 0 -3.09(-0.22%)
Apr 26, 2018 1404 1426 1397 1414 0 +14.61(+1.04%)
Apr 25, 2018 1378 1405 1371 1400 0 +14.01(+1.01%)
Apr 24, 2018 1404 1422 1375 1386 0 -14.63(-1.04%)
Apr 23, 2018 1395 1406 1371 1400 0 -1.69(-0.12%)
Apr 20, 2018 1418 1430 1384 1402 0 -13.48(-0.95%)
Apr 19, 2018 1417 1430 1400 1416 0 -0.68(-0.05%)
Apr 18, 2018 1400 1431 1398 1416 0 +34.54(+2.50%)
Apr 17, 2018 1379 1389 1365 1382 0 +1.18(+0.09%)
Apr 16, 2018 1381 1390 1360 1381 0 -2.83(-0.20%)
Apr 13, 2018 1377 1391 1370 1383 0 +8.61(+0.63%)
Apr 12, 2018 1371 1386 1358 1375 0 +9.32(+0.68%)
Apr 11, 2018 1340 1375 1335 1365 0 +22.70(+1.69%)
Apr 10, 2018 1309 1357 1306 1343 0 +57.38(+4.46%)
Apr 09, 2018 1302 1308 1283 1285 0 -8.20(-0.63%)
Apr 06, 2018 1312 1316 1275 1294 0 -25.89(-1.96%)
Apr 05, 2018 1303 1335 1301 1319 0 +23.08(+1.78%)
Apr 04, 2018 1271 1300 1261 1296 0 +0.50(+0.04%)
Apr 03, 2018 1279 1299 1257 1296 0 +24.53(+1.93%)
Apr 02, 2018 1291 1296 1244 1271 0 -27.53(-2.12%)
Mar 29, 2018 1299 1299 1299 1299 0 +31.27(+2.47%)
Mar 28, 2018 1291 1298 1258 1268 0 -26.51(-2.05%)
Mar 27, 2018 1310 1330 1284 1294 0 -8.62(-0.66%)
Mar 26, 2018 1306 1314 1278 1303 0 +12.17(+0.94%)
Mar 23, 2018 1312 1338 1287 1291 0 -18.36(-1.40%)
Mar 22, 2018 1330 1337 1303 1309 0 -39.00(-2.89%)
Mar 21, 2018 1310 1359 1306 1348 0 +45.45(+3.49%)
Mar 20, 2018 1293 1313 1291 1302 0 +17.40(+1.35%)
Mar 19, 2018 1313 1315 1273 1285 0 -29.56(-2.25%)
Mar 16, 2018 1297 1325 1294 1315 0 +18.94(+1.46%)
Mar 15, 2018 1325 1330 1288 1296 0 -25.71(-1.95%)
Mar 14, 2018 1333 1344 1316 1321 0 -7.46(-0.56%)
Mar 13, 2018 1351 1355 1321 1329 0 -19.00(-1.41%)
Mar 12, 2018 1354 1366 1340 1348 0 -7.73(-0.57%)
Mar 09, 2018 1332 1364 1329 1356 0 +35.50(+2.69%)
Mar 08, 2018 1313 1324 1301 1320 0 +8.39(+0.64%)
Mar 07, 2018 1312 1313 1290 1312 0 -7.05(-0.53%)
Mar 06, 2018 1326 1333 1307 1319 0 +4.55(+0.35%)
Mar 05, 2018 1289 1323 1284 1314 0 +13.73(+1.06%)
Mar 02, 2018 1283 1305 1267 1300 0 +6.40(+0.49%)
Mar 01, 2018 1295 1321 1285 1294 0 -6.63(-0.51%)
Feb 28, 2018 1341 1347 1299 1301 0 -30.33(-2.28%)
Feb 27, 2018 1344 1373 1329 1331 0 -5.03(-0.38%)
Feb 26, 2018 1342 1347 1323 1336 0 +0.92(+0.07%)
Feb 23, 2018 1311 1339 1302 1335 0 +32.46(+2.49%)
Feb 22, 2018 1302 1306 1297 1303 0 +12.87(+1.00%)
Feb 21, 2018 1304 1324 1288 1290 0 -19.94(-1.52%)
Feb 20, 2018 1328 1339 1301 1310 0 -10.80(-0.82%)
Feb 16, 2018 1321 1321 1321 1321 0 +8.00(+0.61%)
Feb 15, 2018 1316 1322 1291 1313 0 -4.11(-0.31%)
Feb 14, 2018 1293 1325 1282 1317 0 +10.26(+0.79%)
Feb 13, 2018 1314 1322 1300 1306 0 -15.31(-1.16%)
Feb 12, 2018 1311 1337 1304 1322 0 +32.32(+2.51%)
Feb 09, 2018 1335 1339 1250 1289 0 -31.87(-2.41%)
Feb 08, 2018 1377 1380 1320 1321 0 -53.07(-3.86%)
Feb 07, 2018 1406 1415 1372 1374 0 -29.69(-2.11%)
Feb 06, 2018 1361 1429 1353 1404 0 +0.24(+0.02%)
Feb 05, 2018 1430 1455 1383 1404 0 -43.32(-2.99%)
Feb 02, 2018 1480 1486 1438 1447 0 -47.49(-3.18%)
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.