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 29, 2010 1293 1318 1246 1257 0 -23.51(-1.84%)
Jan 28, 2010 1316 1323 1269 1280 0 -24.69(-1.89%)
Jan 27, 2010 1300 1319 1276 1305 0 +0.27(+0.02%)
Jan 26, 2010 1297 1340 1283 1304 0 -6.27(-0.48%)
Jan 25, 2010 1299 1331 1284 1311 0 +10.98(+0.84%)
Jan 22, 2010 1341 1355 1293 1300 0 -55.81(-4.12%)
Jan 21, 2010 1376 1392 1343 1356 0 -20.95(-1.52%)
Jan 20, 2010 1387 1397 1356 1376 0 -34.16(-2.42%)
Jan 19, 2010 1386 1415 1380 1411 0 +13.86(+0.99%)
Jan 15, 2010 1397 1397 1397 0 -12.45(-0.88%)
Jan 14, 2010 1392 1422 1386 1409 0 +9.56(+0.68%)
Jan 13, 2010 1384 1407 1358 1400 0 +18.54(+1.34%)
Jan 12, 2010 1384 1404 1366 1381 0 -27.45(-1.95%)
Jan 11, 2010 1433 1442 1389 1409 0 -8.70(-0.61%)
Jan 08, 2010 1383 1433 1377 1417 0 +28.17(+2.03%)
Jan 07, 2010 1377 1395 1364 1389 0 +6.47(+0.47%)
Jan 06, 2010 1351 1388 1343 1383 0 +30.56(+2.26%)
Jan 05, 2010 1335 1360 1327 1352 0 +19.25(+1.44%)
Jan 04, 2010 1311 1337 1307 1333 0 +47.14(+3.67%)
Dec 31, 2009 1286 1286 1286 0 -7.69(-0.59%)
Dec 30, 2009 1283 1297 1276 1293 0 +3.91(+0.30%)
Dec 29, 2009 1304 1311 1281 1289 0 -9.59(-0.74%)
Dec 28, 2009 1303 1315 1291 1299 0 +4.77(+0.37%)
Dec 24, 2009 1294 1305 1288 1294 0 +0.87(+0.07%)
Dec 23, 2009 1285 1304 1275 1293 0 +21.07(+1.66%)
Dec 22, 2009 1272 1287 1265 1272 0 -5.73(-0.45%)
Dec 21, 2009 1263 1289 1259 1278 0 +24.63(+1.96%)
Dec 18, 2009 1264 1273 1242 1253 0 +0.38(+0.03%)
Dec 17, 2009 1248 1267 1238 1253 0 -5.68(-0.45%)
Dec 16, 2009 1245 1276 1241 1259 0 +20.47(+1.65%)
Dec 15, 2009 1224 1254 1219 1238 0 +12.78(+1.04%)
Dec 14, 2009 1225 1233 1220 1226 0 +15.12(+1.25%)
Dec 11, 2009 1211 1224 1196 1210 0 -0.06(-0.00%)
Dec 10, 2009 1195 1218 1186 1210 0 +25.23(+2.13%)
Dec 09, 2009 1179 1197 1160 1185 0 +7.44(+0.63%)
Dec 08, 2009 1192 1200 1168 1178 0 -26.17(-2.17%)
Dec 07, 2009 1201 1226 1191 1204 0 -3.58(-0.30%)
Dec 04, 2009 1237 1253 1192 1208 0 -10.24(-0.84%)
Dec 03, 2009 1246 1252 1214 1218 0 -30.67(-2.46%)
Dec 02, 2009 1253 1267 1236 1248 0 -9.93(-0.79%)
Dec 01, 2009 1255 1278 1250 1258 0 +18.41(+1.48%)
Nov 30, 2009 1217 1248 1212 1240 0 +11.60(+0.94%)
Nov 27, 2009 1220 1240 1206 1228 0 -38.49(-3.04%)
Nov 25, 2009 1267 1267 1267 0 +5.84(+0.46%)
Nov 24, 2009 1252 1270 1235 1261 0 +4.94(+0.39%)
Nov 23, 2009 1266 1287 1249 1256 0 +18.57(+1.50%)
Nov 20, 2009 1251 1261 1226 1238 0 -24.32(-1.93%)
Nov 19, 2009 1296 1300 1251 1262 0 -45.90(-3.51%)
Nov 18, 2009 1324 1329 1294 1308 0 -9.87(-0.75%)
Nov 17, 2009 1315 1329 1296 1318 0 -8.71(-0.66%)
Nov 16, 2009 1298 1339 1295 1326 0 +43.52(+3.39%)
Nov 13, 2009 1267 1295 1254 1283 0 +10.39(+0.82%)
Nov 12, 2009 1302 1314 1264 1272 0 -39.62(-3.02%)
Nov 11, 2009 1315 1333 1300 1312 0 +10.56(+0.81%)
Nov 10, 2009 1299 1317 1279 1301 0 -2.78(-0.21%)
Nov 09, 2009 1296 1316 1283 1304 0 +35.26(+2.78%)
Nov 06, 2009 1258 1295 1249 1269 0 -0.63(-0.05%)
Nov 05, 2009 1264 1284 1253 1270 0 +15.44(+1.23%)
Nov 04, 2009 1272 1290 1248 1254 0 -9.83(-0.78%)
Nov 03, 2009 1211 1272 1200 1264 0 +35.77(+2.91%)
Nov 02, 2009 1228 1259 1204 1228 0 +6.76(+0.55%)
Oct 30, 2009 1268 1273 1205 1221 0 -55.35(-4.33%)
Oct 29, 2009 1246 1289 1234 1277 0 +45.51(+3.70%)
Oct 28, 2009 1278 1283 1226 1231 0 -57.37(-4.45%)
Oct 27, 2009 1293 1311 1270 1289 0 -2.06(-0.16%)
Oct 26, 2009 1321 1360 1283 1291 0 -31.24(-2.36%)
Oct 23, 2009 1329 1335 1304 1322 0 -51.06(-3.72%)
Oct 22, 2009 1352 1379 1330 1373 0 +17.32(+1.28%)
Oct 21, 2009 1352 1398 1343 1356 0 -10.65(-0.78%)
Oct 20, 2009 1345 1373 1343 1366 0 -21.92(-1.58%)
Oct 19, 2009 1365 1397 1350 1388 0 +24.46(+1.79%)
Oct 16, 2009 1357 1381 1341 1364 0 +5.22(+0.38%)
Oct 15, 2009 1313 1370 1309 1359 0 +34.01(+2.57%)
Oct 14, 2009 1309 1330 1302 1325 0 +34.38(+2.66%)
Oct 13, 2009 1298 1304 1268 1290 0 -8.67(-0.67%)
Oct 12, 2009 1305 1312 1283 1299 0 +22.68(+1.78%)
Oct 09, 2009 1280 1293 1261 1276 0 -6.77(-0.53%)
Oct 08, 2009 1251 1290 1240 1283 0 +33.16(+2.65%)
Oct 07, 2009 1221 1255 1217 1250 0 +27.54(+2.25%)
Oct 06, 2009 1213 1241 1207 1222 0 +28.43(+2.38%)
Oct 05, 2009 1167 1202 1161 1194 0 +26.48(+2.27%)
Oct 02, 2009 1159 1180 1149 1167 0 -14.45(-1.22%)
Oct 01, 2009 1228 1235 1180 1182 0 -47.11(-3.83%)
Sep 30, 2009 1249 1254 1208 1229 0 -11.50(-0.93%)
Sep 29, 2009 1235 1253 1224 1240 0 +0.41(+0.03%)
Sep 28, 2009 1213 1246 1207 1240 0 +25.93(+2.14%)
Sep 25, 2009 1202 1230 1194 1214 0 +2.30(+0.19%)
Sep 24, 2009 1243 1248 1200 1212 0 -33.16(-2.66%)
Sep 23, 2009 1275 1284 1236 1245 0 -28.91(-2.27%)
Sep 22, 2009 1269 1283 1256 1274 0 +24.17(+1.93%)
Sep 21, 2009 1238 1262 1226 1250 0 -17.57(-1.39%)
Sep 18, 2009 1264 1283 1238 1267 0 +11.15(+0.89%)
Sep 17, 2009 1259 1280 1240 1256 0 +4.25(+0.34%)
Sep 16, 2009 1240 1275 1234 1252 0 +24.63(+2.01%)
Sep 15, 2009 1215 1235 1194 1227 0 +18.41(+1.52%)
Sep 14, 2009 1176 1214 1166 1209 0 +7.85(+0.65%)
Sep 11, 2009 1189 1222 1181 1201 0 +24.13(+2.05%)
Sep 10, 2009 1154 1181 1143 1177 0 +23.10(+2.00%)
Sep 09, 2009 1161 1224 1136 1154 0 -3.01(-0.26%)
Sep 08, 2009 1141 1168 1134 1157 0 +37.89(+3.39%)
Sep 04, 2009 1119 1119 1119 0 +24.37(+2.23%)
Sep 03, 2009 1087 1101 1078 1094 0 +19.03(+1.77%)
Sep 02, 2009 1078 1096 1068 1075 0 -13.47(-1.24%)
Sep 01, 2009 1102 1130 1082 1089 0 -19.56(-1.76%)
Aug 31, 2009 1117 1123 1093 1108 0 -28.54(-2.51%)
Aug 28, 2009 1148 1157 1124 1137 0 +1.39(+0.12%)
Aug 27, 2009 1131 1142 1102 1136 0 -0.83(-0.07%)
Aug 26, 2009 1122 1142 1115 1136 0 +2.85(+0.25%)
Aug 25, 2009 1171 1176 1125 1134 0 -26.14(-2.25%)
Aug 24, 2009 1160 1179 1148 1160 0 +14.54(+1.27%)
Aug 21, 2009 1113 1151 1106 1145 0 +47.78(+4.35%)
Aug 20, 2009 1081 1102 1074 1097 0 +20.23(+1.88%)
Aug 19, 2009 1042 1085 1035 1077 0 +18.30(+1.73%)
Aug 18, 2009 1038 1064 1030 1059 0 +26.29(+2.55%)
Aug 17, 2009 1048 1051 1019 1033 0 -44.20(-4.10%)
Aug 14, 2009 1107 1110 1063 1077 0 -29.06(-2.63%)
Aug 13, 2009 1089 1113 1073 1106 0 +29.48(+2.74%)
Aug 12, 2009 1055 1089 1050 1076 0 +20.11(+1.90%)
Aug 11, 2009 1068 1073 1049 1056 0 -19.27(-1.79%)
Aug 10, 2009 1063 1084 1055 1076 0 +9.43(+0.88%)
Aug 07, 2009 1079 1093 1049 1066 0 -2.48(-0.23%)
Aug 06, 2009 1080 1087 1052 1069 0 -6.95(-0.65%)
Aug 05, 2009 1089 1097 1063 1076 0 -18.52(-1.69%)
Aug 04, 2009 1101 1117 1083 1094 0 -17.56(-1.58%)
Aug 03, 2009 1088 1122 1083 1112 0 +50.19(+4.73%)
Jul 31, 2009 1043 1071 1035 1061 0 +7.51(+0.71%)
Jul 30, 2009 1049 1070 1032 1054 0 +26.15(+2.54%)
Jul 29, 2009 1045 1051 1015 1028 0 -35.53(-3.34%)
Jul 28, 2009 1080 1086 1039 1063 0 -32.97(-3.01%)
Jul 27, 2009 1100 1116 1081 1096 0 -12.28(-1.11%)
Jul 25, 2009 1095 1111 1087 1109 0 +0.80(+0.07%)
Jul 24, 2009 1095 1113 1069 1108 0 +5.29(+0.48%)
Jul 23, 2009 1059 1110 1052 1102 0 +42.27(+3.99%)
Jul 22, 2009 1065 1080 1046 1060 0 -21.33(-1.97%)
Jul 21, 2009 1087 1098 1057 1082 0 +47.12(+4.56%)
Jun 26, 2009 1029 1048 1017 1034 0 -0.81(-0.08%)
Jun 25, 2009 1015 1042 1010 1035 0 +33.54(+3.35%)
Jun 24, 2009 1008 1025 989.80 1002 0 +3.66(+0.37%)
Jun 23, 2009 994.49 1013 973.49 998.03 0 +14.97(+1.52%)
Jun 22, 2009 1028 1029 977.02 983.07 0 -69.61(-6.61%)
Jun 19, 2009 1077 1081 1041 1053 0 -8.73(-0.82%)
Jun 18, 2009 1064 1086 1049 1061 0 -4.43(-0.42%)
Jun 17, 2009 1085 1091 1049 1066 0 -29.99(-2.74%)
Jun 16, 2009 1146 1159 1091 1096 0 -35.00(-3.10%)
Jun 15, 2009 1146 1150 1107 1131 0 -37.00(-3.17%)
Jun 12, 2009 1175 1184 1147 1168 0 -27.64(-2.31%)
Jun 11, 2009 1156 1219 1146 1195 0 +45.87(+3.99%)
Jun 10, 2009 1158 1169 1121 1150 0 +14.20(+1.25%)
Jun 09, 2009 1130 1151 1115 1135 0 +25.62(+2.31%)
Jun 08, 2009 1101 1120 1079 1110 0 -8.51(-0.76%)
Jun 05, 2009 1152 1158 1100 1118 0 -16.15(-1.42%)
Jun 04, 2009 1121 1148 1105 1134 0 +31.93(+2.90%)
Jun 03, 2009 1140 1146 1077 1103 0 -57.27(-4.94%)
Jun 02, 2009 1157 1174 1137 1160 0 -4.02(-0.35%)
Jun 01, 2009 1149 1180 1137 1164 0 +46.47(+4.16%)
May 29, 2009 1116 1129 1096 1117 0 +24.79(+2.27%)
May 28, 2009 1060 1104 1038 1093 0 +43.43(+4.14%)
May 27, 2009 1063 1082 1043 1049 0 -8.08(-0.76%)
May 26, 2009 1007 1061 993.22 1057 0 +38.82(+3.81%)
May 25, 2009 1032 1046 1012 1018 0 +0.00(+0.00%)
May 22, 2009 1032 1046 1012 1018 0 +2.11(+0.21%)
May 21, 2009 1043 1046 1001 1016 0 -51.99(-4.87%)
May 20, 2009 1072 1115 1061 1068 0 +16.85(+1.60%)
May 19, 2009 1048 1068 1023 1051 0 +3.89(+0.37%)
May 18, 2009 1015 1052 1012 1048 0 +50.45(+5.06%)
May 15, 2009 1023 1042 986.27 997.06 0 -31.10(-3.02%)
May 14, 2009 1008 1041 996.05 1028 0 +8.02(+0.79%)
May 13, 2009 1051 1059 1006 1020 0 -51.52(-4.81%)
May 12, 2009 1069 1088 1039 1072 0 +13.92(+1.32%)
May 11, 2009 1079 1086 1046 1058 0 -45.17(-4.10%)
May 08, 2009 1069 1113 1053 1103 0 +51.15(+4.86%)
May 07, 2009 1126 1134 1026 1052 0 -30.33(-2.80%)
May 06, 2009 1064 1095 1049 1082 0 +41.21(+3.96%)
May 05, 2009 1044 1057 1009 1041 0 -3.28(-0.31%)
May 04, 2009 1023 1047 1016 1044 0 +63.65(+6.49%)
May 01, 2009 952.72 992.87 940.77 980.51 0 +30.85(+3.25%)
Apr 30, 2009 981.20 989.93 927.32 949.66 0 -20.57(-2.12%)
Apr 29, 2009 935.12 982.36 929.62 970.23 0 +44.61(+4.82%)
Apr 28, 2009 917.47 941.67 906.97 925.62 0 -11.18(-1.19%)
Apr 27, 2009 934.50 952.40 918.27 936.81 0 -32.49(-3.35%)
Apr 24, 2009 951.58 984.21 937.04 969.29 0 +55.19(+6.04%)
Apr 23, 2009 928.44 937.31 882.92 914.11 0 -7.08(-0.77%)
Apr 22, 2009 897.85 956.69 889.62 921.19 0 +3.32(+0.36%)
Apr 21, 2009 850.01 925.53 842.28 917.87 0 +50.57(+5.83%)
Apr 20, 2009 887.52 905.31 854.60 867.30 0 -52.45(-5.70%)
Apr 17, 2009 903.98 928.10 891.04 919.74 0 +17.66(+1.96%)
Apr 16, 2009 887.30 912.29 864.62 902.09 0 +26.58(+3.04%)
Apr 15, 2009 854.75 883.49 847.16 875.51 0 +15.98(+1.86%)
Apr 14, 2009 847.03 885.46 833.72 859.53 0 +3.67(+0.43%)
Apr 13, 2009 835.85 868.02 818.23 855.86 0 -1.15(-0.13%)
Apr 10, 2009 852.76 869.57 835.92 857.01 0 +0.00(+0.00%)
Apr 09, 2009 852.76 869.57 835.92 857.01 0 +30.44(+3.68%)
Apr 08, 2009 810.17 836.50 788.71 826.56 0 +16.00(+1.97%)
Apr 07, 2009 816.55 824.65 798.54 810.56 0 -24.79(-2.97%)
Apr 06, 2009 842.63 847.34 815.46 835.34 0 -23.23(-2.71%)
Apr 03, 2009 823.98 867.43 818.96 858.57 0 +34.60(+4.20%)
Apr 02, 2009 812.64 846.19 804.99 823.97 0 +45.68(+5.87%)
Apr 01, 2009 749.97 785.83 736.92 778.29 0 +10.56(+1.37%)
Mar 31, 2009 794.11 800.35 760.54 767.73 0 -11.24(-1.44%)
Mar 30, 2009 797.22 804.35 762.98 778.98 0 -42.26(-5.15%)
Mar 27, 2009 842.69 848.81 810.06 821.24 0 -41.42(-4.80%)
Mar 26, 2009 872.45 892.02 849.80 862.66 0 +5.07(+0.59%)
Mar 25, 2009 866.98 883.84 824.48 857.59 0 -10.42(-1.20%)
Mar 24, 2009 861.67 888.65 846.23 868.01 0 -13.57(-1.54%)
Mar 23, 2009 851.25 882.64 845.69 881.57 0 +85.86(+10.79%)
Mar 20, 2009 847.65 854.11 789.21 795.72 0 -67.71(-7.84%)
Mar 19, 2009 834.29 874.99 830.89 863.43 0 +51.05(+6.28%)
Mar 18, 2009 791.96 826.28 763.68 812.38 0 +13.52(+1.69%)
Mar 17, 2009 776.36 804.19 760.18 798.87 0 +22.15(+2.85%)
Mar 16, 2009 750.14 801.41 741.24 776.72 0 +26.75(+3.57%)
Mar 13, 2009 765.24 772.66 734.76 749.97 0 -10.81(-1.42%)
Mar 12, 2009 733.10 763.61 711.15 760.78 0 +28.59(+3.90%)
Mar 11, 2009 748.26 757.52 716.23 732.19 0 -15.76(-2.11%)
Mar 10, 2009 714.97 766.38 712.12 747.95 0 +50.33(+7.21%)
Mar 09, 2009 682.34 730.66 674.28 697.62 0 +9.33(+1.35%)
Mar 06, 2009 694.05 709.38 663.25 688.30 0 +6.45(+0.95%)
Mar 05, 2009 704.62 721.89 670.05 681.84 0 -46.12(-6.33%)
Mar 04, 2009 703.23 750.89 695.40 727.96 0 +54.24(+8.05%)
Mar 03, 2009 686.70 702.69 664.42 673.72 0 +2.10(+0.31%)
Mar 02, 2009 711.05 722.66 664.78 671.62 0 -60.58(-8.27%)
Feb 27, 2009 712.36 761.09 701.27 732.20 0 -2.93(-0.40%)
Feb 26, 2009 733.36 767.94 726.84 735.12 0 +13.17(+1.82%)
Feb 25, 2009 731.68 748.53 701.65 721.95 0 -10.45(-1.43%)
Feb 24, 2009 694.27 737.68 683.39 732.40 0 +47.17(+6.88%)
Feb 23, 2009 737.26 745.12 682.02 685.23 0 -40.67(-5.60%)
Feb 20, 2009 732.06 750.59 702.09 725.90 0 -25.84(-3.44%)
Feb 19, 2009 758.31 778.93 742.37 751.74 0 +10.12(+1.37%)
Feb 18, 2009 745.53 757.82 721.89 741.62 0 +5.84(+0.79%)
Feb 17, 2009 774.06 784.23 733.03 735.78 0 -71.30(-8.83%)
Feb 16, 2009 806.58 832.71 791.80 807.07 0 +0.00(+0.00%)
Feb 13, 2009 806.58 832.71 791.80 807.07 0 -2.55(-0.31%)
Feb 12, 2009 803.58 815.21 778.52 809.62 0 -10.00(-1.22%)
Feb 11, 2009 838.10 852.11 794.13 819.62 0 -7.67(-0.93%)
Feb 10, 2009 879.37 898.44 816.30 827.30 0 -51.83(-5.90%)
Feb 09, 2009 887.55 917.52 862.80 879.13 0 +5.90(+0.68%)
Feb 06, 2009 837.94 885.48 828.62 873.23 0 +24.22(+2.85%)
Feb 05, 2009 808.49 856.18 786.39 849.01 0 +35.57(+4.37%)
Feb 04, 2009 794.91 834.55 789.77 813.44 0 +27.77(+3.53%)
Feb 03, 2009 786.93 797.21 762.68 785.67 0 +2.33(+0.30%)
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.