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 (%)
Oct 29, 2010 1369 1400 1360 1387 0 -3.86(-0.28%)
Oct 28, 2010 1417 1423 1356 1391 0 -19.01(-1.35%)
Oct 27, 2010 1391 1416 1376 1410 0 +23.76(+1.71%)
Oct 25, 2010 1393 1416 1381 1386 0 +0.57(+0.04%)
Oct 23, 2010 1225 1398 1221 1386 0 +9.32(+0.68%)
Oct 22, 2010 1361 1393 1357 1376 0 +33.63(+2.50%)
Oct 21, 2010 1353 1367 1328 1343 0 -5.61(-0.42%)
Oct 20, 2010 1327 1358 1319 1348 0 +23.56(+1.78%)
Oct 19, 2010 1332 1342 1304 1325 0 -34.41(-2.53%)
Oct 18, 2010 1354 1376 1340 1359 0 -13.18(-0.96%)
Oct 15, 2010 1369 1378 1343 1372 0 +12.92(+0.95%)
Oct 14, 2010 1371 1380 1345 1359 0 -9.58(-0.70%)
Oct 13, 2010 1350 1380 1346 1369 0 +33.69(+2.52%)
Oct 12, 2010 1330 1346 1307 1335 0 +36.37(+2.80%)
Oct 11, 2010 1238 1313 1288 1299 0 -1.58(-0.12%)
Oct 08, 2010 1240 1308 1267 1300 0 +22.27(+1.74%)
Oct 07, 2010 1238 1299 1265 1278 0 -11.47(-0.89%)
Oct 06, 2010 1225 1302 1279 1290 0 +3.50(+0.27%)
Oct 05, 2010 1207 1292 1261 1286 0 +36.08(+2.89%)
Oct 04, 2010 1209 1279 1236 1250 0 -22.39(-1.76%)
Oct 01, 2010 1212 1282 1258 1272 0 +16.41(+1.31%)
Sep 30, 2010 1197 1283 1244 1256 0 -59.87(-4.55%)
Sep 29, 2010 1175 1325 1286 1316 0 +22.69(+1.75%)
Sep 28, 2010 1169 1297 1269 1293 0 +12.79(+1.00%)
Sep 27, 2010 1184 1305 1278 1280 0 -14.09(-1.09%)
Sep 24, 2010 1155 1304 1266 1295 0 +40.48(+3.23%)
Sep 23, 2010 1140 1272 1241 1254 0 -10.23(-0.81%)
Sep 22, 2010 1157 1287 1259 1264 0 -8.18(-0.64%)
Sep 21, 2010 1155 1286 1259 1272 0 +5.20(+0.41%)
Sep 20, 2010 1134 1275 1237 1267 0 +21.37(+1.72%)
Sep 17, 2010 1132 1258 1234 1246 0 -5.03(-0.40%)
Sep 15, 2010 1131 1263 1227 1251 0 -2.99(-0.24%)
Sep 14, 2010 1150 1272 1240 1254 0 -14.40(-1.14%)
Sep 13, 2010 1150 1276 1256 1268 0 +20.05(+1.61%)
Sep 10, 2010 1125 1257 1230 1248 0 +21.33(+1.74%)
Sep 09, 2010 1131 1249 1222 1227 0 +1.83(+0.15%)
Sep 08, 2010 1114 1237 1204 1225 0 +15.06(+1.24%)
Sep 07, 2010 1107 1222 1200 1210 0 -14.68(-1.20%)
Sep 03, 2010 1225 1225 1225 0 +13.76(+1.14%)
Sep 02, 2010 1087 1214 1188 1211 0 +18.42(+1.54%)
Sep 01, 2010 1058 1200 1163 1193 0 +42.68(+3.71%)
Aug 31, 2010 1038 1165 1138 1150 0 -12.81(-1.10%)
Aug 30, 2010 1070 1188 1160 1163 0 -18.29(-1.55%)
Aug 27, 2010 1127 1184 1134 1181 0 +25.95(+2.25%)
Aug 26, 2010 1103 1175 1137 1155 0 -0.73(-0.06%)
Aug 25, 2010 1097 1161 1136 1156 0 -3.60(-0.31%)
Aug 24, 2010 1099 1186 1147 1159 0 -13.00(-1.11%)
Aug 23, 2010 1115 1190 1163 1172 0 -4.01(-0.34%)
Aug 20, 2010 1132 1193 1161 1176 0 -22.95(-1.91%)
Aug 19, 2010 1163 1223 1189 1199 0 -24.04(-1.97%)
Aug 18, 2010 1179 1239 1210 1223 0 -14.01(-1.13%)
Aug 17, 2010 1171 1251 1217 1237 0 +25.97(+2.14%)
Aug 16, 2010 1144 1220 1194 1211 0 +5.21(+0.43%)
Aug 13, 2010 1151 1226 1200 1206 0 -4.56(-0.38%)
Aug 12, 2010 1142 1223 1193 1211 0 -10.41(-0.85%)
Aug 11, 2010 1185 1244 1209 1221 0 -43.49(-3.44%)
Aug 10, 2010 1209 1274 1246 1265 0 -16.21(-1.27%)
Aug 09, 2010 1233 1295 1271 1281 0 +2.32(+0.18%)
Aug 06, 2010 1223 1293 1257 1278 0 -14.57(-1.13%)
Aug 05, 2010 1228 1301 1270 1293 0 +0.85(+0.07%)
Aug 04, 2010 1238 1310 1274 1292 0 +1.54(+0.12%)
Aug 03, 2010 1227 1307 1269 1291 0 -14.67(-1.12%)
Aug 02, 2010 1227 1318 1277 1305 0 +47.73(+3.80%)
Jul 30, 2010 1212 1265 1230 1258 0 -2.14(-0.17%)
Jul 29, 2010 1207 1281 1237 1260 0 +5.45(+0.43%)
Jul 28, 2010 1199 1265 1234 1254 0 +5.27(+0.42%)
Jul 27, 2010 1198 1269 1228 1249 0 -8.55(-0.68%)
Jul 26, 2010 1203 1267 1236 1258 0 +0.88(+0.07%)
Jul 23, 2010 1188 1264 1223 1257 0 -7.93(-0.63%)
Jul 22, 2010 1199 1278 1246 1265 0 +30.75(+2.49%)
Jul 21, 2010 1209 1273 1221 1234 0 -23.30(-1.85%)
Jul 20, 2010 1193 1265 1202 1257 0 +37.11(+3.04%)
Jul 19, 2010 1143 1231 1186 1220 0 +41.14(+3.49%)
Jul 16, 2010 1124 1208 1174 1179 0 -15.95(-1.33%)
Jul 15, 2010 1167 1218 1182 1195 0 -16.97(-1.40%)
Jul 14, 2010 1156 1224 1190 1212 0 +2.70(+0.22%)
Jul 13, 2010 1168 1227 1199 1209 0 +11.02(+0.92%)
Jul 12, 2010 1148 1217 1183 1198 0 -8.51(-0.71%)
Jul 09, 2010 1151 1212 1189 1207 0 -20.43(-1.66%)
Jul 08, 2010 1164 1231 1196 1227 0 +29.33(+2.45%)
Jul 07, 2010 1102 1199 1152 1198 0 +45.96(+3.99%)
Jul 06, 2010 1102 1180 1134 1152 0 +15.81(+1.39%)
Jul 02, 2010 1080 1157 1119 1136 0 +4.31(+0.38%)
Jul 01, 2010 1079 1146 1100 1132 0 +2.38(+0.21%)
Jun 30, 2010 1073 1160 1121 1129 0 +3.07(+0.27%)
Jun 29, 2010 1084 1157 1119 1126 0 -64.54(-5.42%)
Jun 25, 2010 1134 1198 1158 1191 0 +24.23(+2.08%)
Jun 24, 2010 1127 1193 1160 1167 0 -24.56(-2.06%)
Jun 23, 2010 1137 1202 1171 1191 0 -1.29(-0.11%)
Jun 22, 2010 1176 1242 1188 1192 0 -44.20(-3.57%)
Jun 21, 2010 1206 1268 1223 1237 0 -2.86(-0.23%)
Jun 18, 2010 1183 1249 1212 1239 0 +4.88(+0.40%)
Jun 17, 2010 1183 1246 1218 1235 0 +2.79(+0.23%)
Jun 16, 2010 1155 1249 1207 1232 0 +5.05(+0.41%)
Jun 15, 2010 1141 1231 1187 1227 0 +48.07(+4.08%)
Jun 14, 2010 1153 1220 1174 1179 0 -8.82(-0.74%)
Jun 11, 2010 1167 1197 1161 1187 0 +5.48(+0.46%)
Jun 10, 2010 1103 1186 1140 1182 0 +73.37(+6.62%)
Jun 09, 2010 1078 1162 1100 1109 0 -1.67(-0.15%)
Jun 08, 2010 1094 1119 1073 1110 0 +15.52(+1.42%)
Jun 07, 2010 1065 1139 1091 1095 0 -20.95(-1.88%)
Jun 04, 2010 1071 1161 1106 1116 0 -11.82(-1.05%)
Jun 03, 2010 1109 1162 1105 1128 0 -11.92(-1.05%)
Jun 02, 2010 1030 1143 1075 1139 0 +77.02(+7.25%)
Jun 01, 2010 1079 1136 1060 1062 0 -101.01(-8.68%)
May 28, 2010 1163 1163 1163 0 -69.85(-5.66%)
May 27, 2010 1187 1251 1201 1233 0 +38.30(+3.21%)
May 26, 2010 1156 1227 1186 1195 0 +11.70(+0.99%)
May 25, 2010 1092 1187 1126 1183 0 +9.79(+0.83%)
May 24, 2010 1170 1225 1171 1174 0 -47.21(-3.87%)
May 21, 2010 1166 1227 1157 1221 0 +31.29(+2.63%)
May 20, 2010 1143 1220 1179 1189 0 -66.58(-5.30%)
May 19, 2010 1225 1290 1231 1256 0 -22.20(-1.74%)
May 18, 2010 1266 1333 1271 1278 0 -13.21(-1.02%)
May 17, 2010 1270 1325 1261 1291 0 -13.99(-1.07%)
May 14, 2010 1260 1340 1286 1305 0 -38.74(-2.88%)
May 13, 2010 1307 1374 1329 1344 0 -7.72(-0.57%)
May 12, 2010 1292 1362 1320 1352 0 +22.21(+1.67%)
May 11, 2010 1342 1356 1323 1330 0 -1.29(-0.10%)
May 10, 2010 1268 1339 1307 1331 0 +67.20(+5.32%)
May 07, 2010 1292 1323 1244 1264 0 -34.77(-2.68%)
May 06, 2010 1333 1378 1220 1299 0 -57.01(-4.21%)
May 05, 2010 1364 1389 1347 1356 0 -34.79(-2.50%)
May 04, 2010 1405 1427 1378 1390 0 -51.21(-3.55%)
May 03, 2010 1416 1460 1401 1442 0 +12.10(+0.85%)
Apr 30, 2010 1450 1476 1398 1429 0 -36.86(-2.51%)
Apr 29, 2010 1476 1508 1418 1466 0 +9.91(+0.68%)
Apr 28, 2010 1444 1463 1421 1456 0 +16.37(+1.14%)
Apr 27, 2010 1490 1502 1434 1440 0 -63.08(-4.20%)
Apr 26, 2010 1499 1518 1491 1503 0 -0.18(-0.01%)
Apr 23, 2010 1450 1512 1450 1503 0 +68.00(+4.74%)
Apr 22, 2010 1398 1441 1392 1435 0 +12.63(+0.89%)
Apr 21, 2010 1419 1439 1405 1423 0 +0.99(+0.07%)
Apr 20, 2010 1378 1429 1380 1422 0 +56.82(+4.16%)
Apr 19, 2010 1355 1383 1347 1365 0 -8.45(-0.62%)
Apr 16, 2010 1386 1406 1355 1373 0 -30.27(-2.16%)
Apr 15, 2010 1392 1413 1390 1404 0 +2.44(+0.17%)
Apr 14, 2010 1372 1407 1369 1401 0 +33.15(+2.42%)
Apr 13, 2010 1375 1383 1348 1368 0 -14.27(-1.03%)
Apr 12, 2010 1373 1397 1374 1382 0 -0.80(-0.06%)
Apr 09, 2010 1383 1396 1369 1383 0 +2.45(+0.18%)
Apr 08, 2010 1359 1385 1351 1381 0 +2.65(+0.19%)
Apr 07, 2010 1395 1398 1367 1378 0 -17.58(-1.26%)
Apr 06, 2010 1371 1402 1372 1396 0 +19.52(+1.42%)
Apr 05, 2010 1353 1387 1350 1376 0 +27.95(+2.07%)
Apr 01, 2010 1348 1348 1348 0 +31.37(+2.38%)
Mar 31, 2010 1317 1326 1306 1317 0 +7.13(+0.54%)
Mar 30, 2010 1308 1321 1297 1310 0 +4.84(+0.37%)
Mar 29, 2010 1290 1314 1285 1305 0 +25.83(+2.02%)
Mar 26, 2010 1277 1298 1268 1279 0 +2.61(+0.20%)
Mar 25, 2010 1316 1330 1274 1276 0 -32.92(-2.51%)
Mar 24, 2010 1302 1329 1301 1309 0 -12.87(-0.97%)
Mar 23, 2010 1318 1338 1310 1322 0 +3.03(+0.23%)
Mar 22, 2010 1297 1336 1290 1319 0 -7.89(-0.59%)
Mar 19, 2010 1356 1368 1315 1327 0 -33.50(-2.46%)
Mar 18, 2010 1394 1401 1351 1360 0 -36.20(-2.59%)
Mar 17, 2010 1378 1409 1377 1397 0 +18.78(+1.36%)
Mar 16, 2010 1356 1383 1350 1378 0 +24.55(+1.81%)
Mar 15, 2010 1342 1356 1340 1353 0 -13.81(-1.01%)
Mar 12, 2010 1362 1374 1350 1367 0 +13.43(+0.99%)
Mar 11, 2010 1351 1360 1338 1354 0 -2.05(-0.15%)
Mar 10, 2010 1350 1367 1334 1356 0 +3.71(+0.27%)
Mar 09, 2010 1349 1364 1340 1352 0 -8.95(-0.66%)
Mar 08, 2010 1362 1378 1347 1361 0 +1.93(+0.14%)
Mar 05, 2010 1350 1364 1344 1359 0 +22.05(+1.65%)
Mar 04, 2010 1342 1359 1325 1337 0 -8.12(-0.60%)
Mar 03, 2010 1332 1362 1331 1345 0 +19.05(+1.44%)
Mar 02, 2010 1303 1336 1300 1326 0 +22.90(+1.76%)
Mar 01, 2010 1298 1314 1289 1303 0 +12.78(+0.99%)
Feb 26, 2010 1284 1298 1271 1290 0 +4.29(+0.33%)
Feb 25, 2010 1261 1290 1248 1286 0 -0.45(-0.03%)
Feb 24, 2010 1279 1299 1269 1287 0 +6.61(+0.52%)
Feb 23, 2010 1299 1307 1269 1280 0 -25.61(-1.96%)
Feb 22, 2010 1333 1330 1284 1306 0 -19.65(-1.48%)
Feb 19, 2010 1306 1335 1302 1325 0 -0.25(-0.02%)
Feb 18, 2010 1314 1334 1303 1325 0 +11.75(+0.89%)
Feb 17, 2010 1317 1327 1300 1314 0 +0.43(+0.03%)
Feb 16, 2010 1304 1319 1292 1313 0 +29.09(+2.27%)
Feb 12, 2010 1284 1284 1284 0 -6.45(-0.50%)
Feb 11, 2010 1261 1294 1246 1291 0 +28.86(+2.29%)
Feb 10, 2010 1258 1275 1235 1262 0 +0.46(+0.04%)
Feb 09, 2010 1247 1284 1242 1261 0 +28.62(+2.32%)
Feb 08, 2010 1234 1260 1218 1233 0 -1.24(-0.10%)
Feb 05, 2010 1245 1259 1196 1234 0 -11.55(-0.93%)
Feb 04, 2010 1289 1294 1240 1245 0 -62.97(-4.81%)
Feb 03, 2010 1308 1332 1296 1308 0 -2.77(-0.21%)
Feb 02, 2010 1304 1327 1291 1311 0 +19.76(+1.53%)
Feb 01, 2010 1271 1301 1265 1291 0 +34.91(+2.78%)
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%)
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.