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 Refining & Marketing Sector (CIX: MSECTOR122 )

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 30, 2009 998.72 1006 956.39 968.13 0 -17.56(-1.78%)
Jan 29, 2009 999.32 1013 976.96 985.68 0 -36.77(-3.60%)
Jan 28, 2009 1010 1037 987.64 1022 0 +25.95(+2.60%)
Jan 27, 2009 1002 1019 975.98 996.50 0 -11.38(-1.13%)
Jan 26, 2009 981.71 1033 976.49 1008 0 +32.77(+3.36%)
Jan 23, 2009 925.80 991.88 914.95 975.11 0 +24.76(+2.61%)
Jan 22, 2009 956.22 979.24 924.94 950.35 0 -28.32(-2.89%)
Jan 21, 2009 945.61 983.42 925.61 978.67 0 +50.31(+5.42%)
Jan 20, 2009 960.46 981.70 921.15 928.36 0 -60.59(-6.13%)
Jan 19, 2009 988.17 1008 960.43 988.96 0 +0.00(+0.00%)
Jan 16, 2009 988.17 1008 960.43 988.96 0 +21.34(+2.21%)
Jan 15, 2009 957.91 976.65 915.01 967.62 0 +10.52(+1.10%)
Jan 14, 2009 987.74 992.34 942.99 957.09 0 -49.32(-4.90%)
Jan 13, 2009 980.25 1018 973.55 1006 0 +23.88(+2.43%)
Jan 12, 2009 1009 1018 972.97 982.52 0 -41.09(-4.01%)
Jan 09, 2009 1051 1058 1012 1024 0 -26.63(-2.54%)
Jan 08, 2009 1005 1054 998.78 1050 0 +30.77(+3.02%)
Jan 07, 2009 1048 1061 1001 1019 0 -51.80(-4.84%)
Jan 06, 2009 1080 1109 1050 1071 0 +17.75(+1.68%)
Jan 05, 2009 1028 1073 1022 1054 0 +27.65(+2.70%)
Jan 02, 2009 983.54 1033 973.59 1026 0 +50.90(+5.22%)
Jan 01, 2009 955.04 987.59 942.27 974.97 0 +0.00(+0.00%)
Dec 31, 2008 955.04 987.59 942.27 974.97 0 +8.17(+0.85%)
Dec 30, 2008 952.97 972.07 930.70 966.80 0 +17.81(+1.88%)
Dec 29, 2008 933.85 960.60 926.54 948.99 0 +28.37(+3.08%)
Dec 26, 2008 912.77 925.76 897.92 920.62 0 +12.01(+1.32%)
Dec 25, 2008 906.50 920.12 890.23 908.62 0 +0.00(+0.00%)
Dec 24, 2008 906.50 920.12 890.23 908.62 0 -5.61(-0.61%)
Dec 23, 2008 912.69 937.65 898.55 914.22 0 +4.10(+0.45%)
Dec 22, 2008 948.68 957.89 895.11 910.12 0 -29.95(-3.19%)
Dec 19, 2008 932.47 963.24 922.08 940.07 0 -2.14(-0.23%)
Dec 18, 2008 978.50 998.52 928.47 942.22 0 -47.97(-4.84%)
Dec 17, 2008 970.86 1019 954.27 990.18 0 +13.31(+1.36%)
Dec 16, 2008 933.12 981.61 923.67 976.88 0 +51.93(+5.61%)
Dec 15, 2008 950.78 968.63 908.84 924.95 0 -8.62(-0.92%)
Dec 12, 2008 903.62 952.73 890.48 933.57 0 -9.19(-0.97%)
Dec 11, 2008 946.62 986.84 924.87 942.76 0 +3.06(+0.33%)
Dec 10, 2008 928.32 956.89 908.20 939.70 0 +41.59(+4.63%)
Dec 09, 2008 873.70 929.82 869.32 898.11 0 +7.11(+0.80%)
Dec 08, 2008 879.05 912.97 864.98 891.00 0 +49.76(+5.91%)
Dec 05, 2008 807.39 846.08 770.23 841.24 0 +14.84(+1.80%)
Dec 04, 2008 868.68 896.49 810.98 826.40 0 -53.03(-6.03%)
Dec 03, 2008 853.07 886.99 834.10 879.44 0 +0.23(+0.03%)
Dec 02, 2008 881.52 901.80 846.12 879.21 0 +15.80(+1.83%)
Dec 01, 2008 926.84 940.77 857.80 863.40 0 -97.96(-10.19%)
Nov 28, 2008 957.18 972.52 927.60 961.37 0 +10.74(+1.13%)
Nov 27, 2008 890.88 956.48 872.26 950.62 0 +0.00(+0.00%)
Nov 26, 2008 890.88 956.48 872.26 950.62 0 +58.37(+6.54%)
Nov 25, 2008 884.69 911.90 849.95 892.26 0 +31.88(+3.70%)
Nov 24, 2008 823.53 888.79 805.84 860.38 0 +54.53(+6.77%)
Nov 21, 2008 742.77 815.95 724.43 805.85 0 +81.77(+11.29%)
Nov 20, 2008 813.72 822.06 719.24 724.08 0 -110.66(-13.26%)
Nov 19, 2008 881.44 899.27 829.75 834.74 0 -54.80(-6.16%)
Nov 18, 2008 878.73 911.34 848.77 889.55 0 +8.06(+0.91%)
Nov 17, 2008 909.31 931.74 874.15 881.49 0 -37.35(-4.06%)
Nov 14, 2008 914.57 969.82 887.60 918.83 0 -24.62(-2.61%)
Nov 13, 2008 880.76 950.92 828.97 943.45 0 +70.10(+8.03%)
Nov 12, 2008 905.55 930.07 855.49 873.35 0 -57.59(-6.19%)
Nov 11, 2008 950.03 971.07 912.11 930.94 0 -51.58(-5.25%)
Nov 10, 2008 1011 1021 949.00 982.51 0 +16.15(+1.67%)
Nov 07, 2008 942.87 986.74 926.30 966.37 0 +27.45(+2.92%)
Nov 06, 2008 984.23 1002 920.55 938.92 0 -56.20(-5.65%)
Nov 05, 2008 1026 1059 984.65 995.12 0 -58.34(-5.54%)
Nov 04, 2008 1021 1064 1007 1053 0 +55.04(+5.51%)
Nov 03, 2008 1024 1048 978.44 998.42 0 -16.13(-1.59%)
Oct 31, 2008 958.99 1036 938.55 1015 0 +38.02(+3.89%)
Oct 30, 2008 942.89 992.52 907.59 976.53 0 +68.66(+7.56%)
Oct 29, 2008 894.17 962.22 874.57 907.87 0 +29.24(+3.33%)
Oct 28, 2008 844.14 885.88 786.42 878.63 0 +84.06(+10.58%)
Oct 27, 2008 826.17 857.14 785.52 794.57 0 -53.91(-6.35%)
Oct 24, 2008 801.82 874.76 785.41 848.48 0 -35.57(-4.02%)
Oct 23, 2008 854.63 911.21 825.59 884.04 0 +37.69(+4.45%)
Oct 22, 2008 899.44 908.26 822.20 846.35 0 -96.68(-10.25%)
Oct 21, 2008 959.42 993.55 921.20 943.04 0 -47.75(-4.82%)
Oct 20, 2008 929.00 995.75 908.39 990.78 0 +98.07(+10.99%)
Oct 17, 2008 857.46 949.32 842.20 892.71 0 +5.77(+0.65%)
Oct 16, 2008 861.02 906.88 788.57 886.94 0 +37.78(+4.45%)
Oct 15, 2008 951.99 966.60 834.54 849.16 0 -143.04(-14.42%)
Oct 14, 2008 1051 1114 950.59 992.20 0 -9.05(-0.90%)
Oct 13, 2008 922.38 1022 875.18 1001 0 +136.27(+15.75%)
Oct 10, 2008 860.91 937.14 780.91 864.98 0 -46.99(-5.15%)
Oct 09, 2008 1010 1054 893.42 911.97 0 -79.26(-8.00%)
Oct 08, 2008 965.07 1037 915.50 991.23 0 -10.97(-1.09%)
Oct 07, 2008 1106 1132 995.45 1002 0 -91.48(-8.36%)
Oct 06, 2008 1114 1134 985.47 1094 0 -70.29(-6.04%)
Oct 03, 2008 1178 1253 1145 1164 0 -15.73(-1.33%)
Oct 02, 2008 1279 1284 1171 1180 0 -114.47(-8.85%)
Oct 01, 2008 1297 1330 1254 1294 0 -29.66(-2.24%)
Sep 30, 2008 1307 1347 1277 1324 0 +65.81(+5.23%)
Sep 29, 2008 1351 1371 1212 1258 0 -147.91(-10.52%)
Sep 26, 2008 1403 1426 1365 1406 0 -29.77(-2.07%)
Sep 25, 2008 1394 1449 1382 1436 0 +45.26(+3.26%)
Sep 24, 2008 1400 1422 1363 1390 0 +11.87(+0.86%)
Sep 23, 2008 1415 1448 1361 1379 0 -40.91(-2.88%)
Sep 22, 2008 1441 1490 1397 1419 0 -19.47(-1.35%)
Sep 19, 2008 1418 1466 1354 1439 0 +95.25(+7.09%)
Sep 18, 2008 1348 1398 1276 1344 0 +20.82(+1.57%)
Sep 17, 2008 1347 1404 1287 1323 0 -36.94(-2.72%)
Sep 16, 2008 1309 1377 1250 1360 0 +12.13(+0.90%)
Sep 15, 2008 1382 1425 1323 1348 0 -114.21(-7.81%)
Sep 12, 2008 1419 1478 1406 1462 0 +53.23(+3.78%)
Sep 11, 2008 1372 1421 1341 1409 0 +29.94(+2.17%)
Sep 10, 2008 1350 1401 1329 1379 0 +54.11(+4.08%)
Sep 09, 2008 1402 1424 1320 1325 0 -115.50(-8.02%)
Sep 08, 2008 1464 1498 1414 1440 0 -9.64(-0.66%)
Sep 05, 2008 1448 1463 1404 1450 0 -2.64(-0.18%)
Sep 04, 2008 1487 1511 1430 1452 0 -33.36(-2.25%)
Sep 03, 2008 1489 1527 1451 1486 0 -16.59(-1.10%)
Sep 02, 2008 1553 1561 1489 1502 0 -86.56(-5.45%)
Sep 01, 2008 1608 1615 1576 1589 0 +0.00(+0.00%)
Aug 29, 2008 1608 1615 1576 1589 0 -3.45(-0.22%)
Aug 28, 2008 1628 1634 1565 1592 0 -7.56(-0.47%)
Aug 27, 2008 1585 1620 1570 1600 0 +33.98(+2.17%)
Aug 26, 2008 1548 1587 1537 1566 0 +13.70(+0.88%)
Aug 25, 2008 1571 1588 1537 1552 0 -20.67(-1.31%)
Aug 22, 2008 1600 1607 1553 1573 0 -30.70(-1.91%)
Aug 21, 2008 1576 1620 1564 1604 0 +42.85(+2.75%)
Aug 20, 2008 1523 1570 1507 1561 0 +54.66(+3.63%)
Aug 19, 2008 1478 1520 1461 1506 0 +23.94(+1.62%)
Aug 18, 2008 1516 1529 1460 1482 0 -15.38(-1.03%)
Aug 15, 2008 1518 1527 1479 1498 0 -29.17(-1.91%)
Aug 14, 2008 1545 1563 1507 1527 0 -22.14(-1.43%)
Aug 13, 2008 1493 1559 1484 1549 0 +49.46(+3.30%)
Aug 12, 2008 1513 1533 1486 1499 0 -10.78(-0.71%)
Aug 11, 2008 1510 1533 1479 1510 0 -3.98(-0.26%)
Aug 08, 2008 1500 1527 1466 1514 0 +0.53(+0.04%)
Aug 07, 2008 1558 1569 1508 1514 0 -37.80(-2.44%)
Aug 06, 2008 1503 1569 1498 1551 0 +43.73(+2.90%)
Aug 05, 2008 1496 1531 1467 1508 0 +15.55(+1.04%)
Aug 04, 2008 1563 1580 1481 1492 0 -73.96(-4.72%)
Aug 01, 2008 1561 1600 1542 1566 0 -5.52(-0.35%)
Jul 31, 2008 1603 1619 1552 1572 0 -16.79(-1.06%)
Jul 30, 2008 1507 1594 1493 1588 0 +83.43(+5.54%)
Jul 29, 2008 1505 1527 1473 1505 0 +0.17(+0.01%)
Jul 28, 2008 1508 1543 1494 1505 0 +6.76(+0.45%)
Jul 25, 2008 1484 1515 1462 1498 0 +21.78(+1.48%)
Jul 24, 2008 1515 1535 1453 1476 0 -22.09(-1.47%)
Jul 23, 2008 1554 1564 1490 1498 0 -63.46(-4.06%)
Jul 22, 2008 1578 1591 1538 1562 0 -29.49(-1.85%)
Jul 21, 2008 1549 1600 1530 1591 0 +55.89(+3.64%)
Jul 18, 2008 1542 1577 1514 1535 0 -5.09(-0.33%)
Jul 17, 2008 1554 1595 1506 1541 0 -21.87(-1.40%)
Jul 16, 2008 1587 1607 1530 1562 0 -20.67(-1.31%)
Jul 15, 2008 1630 1650 1564 1583 0 -56.70(-3.46%)
Jul 14, 2008 1657 1674 1622 1640 0 -5.29(-0.32%)
Jul 11, 2008 1655 1677 1611 1645 0 -8.05(-0.49%)
Jul 10, 2008 1639 1662 1601 1653 0 +20.92(+1.28%)
Jul 09, 2008 1671 1707 1622 1632 0 -21.04(-1.27%)
Jul 08, 2008 1679 1691 1609 1653 0 -30.33(-1.80%)
Jul 07, 2008 1724 1742 1660 1684 0 -36.72(-2.13%)
Jul 04, 2008 1749 1761 1693 1720 0 +0.00(+0.00%)
Jul 03, 2008 1749 1761 1693 1720 0 -20.02(-1.15%)
Jul 02, 2008 1802 1833 1730 1740 0 -58.87(-3.27%)
Jul 01, 2008 1787 1814 1761 1799 0 +3.55(+0.20%)
Jun 30, 2008 1794 1821 1771 1796 0 +17.05(+0.96%)
Jun 27, 2008 1770 1800 1746 1779 0 +18.20(+1.03%)
Jun 26, 2008 1786 1806 1741 1760 0 -32.80(-1.83%)
Jun 25, 2008 1809 1824 1753 1793 0 -0.62(-0.03%)
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.