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 (%)
Nov 30, 2016 1099 1143 1089 1120 0 +42.93(+3.99%)
Nov 29, 2016 1079 1089 1065 1077 0 -17.51(-1.60%)
Nov 28, 2016 1118 1123 1091 1094 0 -19.13(-1.72%)
Nov 25, 2016 1115 1120 1103 1113 0 -7.58(-0.68%)
Nov 23, 2016 1121 1121 1121 1121 0 -8.27(-0.73%)
Nov 22, 2016 1126 1141 1110 1129 0 +12.84(+1.15%)
Nov 21, 2016 1107 1123 1096 1116 0 +29.76(+2.74%)
Nov 18, 2016 1089 1101 1077 1086 0 -4.23(-0.39%)
Nov 17, 2016 1101 1115 1085 1091 0 +8.25(+0.76%)
Nov 16, 2016 1081 1095 1072 1082 0 -2.63(-0.24%)
Nov 15, 2016 1065 1090 1055 1085 0 +28.24(+2.67%)
Nov 14, 2016 1049 1063 1038 1057 0 +2.58(+0.24%)
Nov 11, 2016 1063 1069 1038 1054 0 -17.84(-1.66%)
Nov 10, 2016 1066 1090 1057 1072 0 +0.53(+0.05%)
Nov 09, 2016 1037 1081 1031 1072 0 +28.89(+2.77%)
Nov 08, 2016 1039 1052 1032 1043 0 +1.30(+0.12%)
Nov 07, 2016 1038 1048 1030 1041 0 +17.68(+1.73%)
Nov 04, 2016 1029 1042 1017 1024 0 -13.45(-1.30%)
Nov 03, 2016 1039 1054 1026 1037 0 +3.87(+0.37%)
Nov 02, 2016 1044 1053 1023 1033 0 -18.83(-1.79%)
Nov 01, 2016 1069 1080 1040 1052 0 +0.81(+0.08%)
Oct 31, 2016 1055 1069 1042 1051 0 -2.82(-0.27%)
Oct 28, 2016 1064 1077 1049 1054 0 -13.75(-1.29%)
Oct 27, 2016 1073 1086 1059 1068 0 -2.20(-0.21%)
Oct 26, 2016 1067 1087 1053 1070 0 -3.68(-0.34%)
Oct 25, 2016 1074 1092 1059 1074 0 +4.63(+0.43%)
Oct 24, 2016 1073 1082 1057 1069 0 +1.50(+0.14%)
Oct 21, 2016 1052 1071 1046 1068 0 +8.77(+0.83%)
Oct 20, 2016 1053 1065 1045 1059 0 +2.55(+0.24%)
Oct 19, 2016 1060 1073 1046 1056 0 +3.71(+0.35%)
Oct 18, 2016 1054 1064 1042 1053 0 +10.20(+0.98%)
Oct 17, 2016 1046 1060 1032 1042 0 -2.92(-0.28%)
Oct 14, 2016 1058 1063 1040 1045 0 -6.33(-0.60%)
Oct 13, 2016 1045 1058 1033 1052 0 -2.39(-0.23%)
Oct 12, 2016 1056 1062 1041 1054 0 -7.11(-0.67%)
Oct 11, 2016 1072 1078 1056 1061 0 -12.34(-1.15%)
Oct 10, 2016 1070 1082 1065 1074 0 +15.38(+1.45%)
Oct 07, 2016 1058 1058 1050 1058 0 -9.72(-0.91%)
Oct 06, 2016 1068 1077 1054 1068 0 +2.74(+0.26%)
Oct 05, 2016 1053 1074 1048 1065 0 +24.74(+2.38%)
Oct 04, 2016 1047 1061 1032 1040 0 +31.99(+3.17%)
Sep 26, 2016 1020 1030 1004 1008 0 -8.43(-0.83%)
Sep 23, 2016 1023 1036 1006 1017 0 -12.27(-1.19%)
Sep 22, 2016 1030 1043 1024 1029 0 +12.38(+1.22%)
Sep 21, 2016 1010 1022 996.13 1017 0 +16.39(+1.64%)
Sep 20, 2016 1018 1025 998.21 1000 0 -19.23(-1.89%)
Sep 19, 2016 1024 1037 1012 1020 0 +5.39(+0.53%)
Sep 16, 2016 1004 1021 999.73 1014 0 +0.51(+0.05%)
Sep 15, 2016 1005 1026 998.88 1014 0 +12.55(+1.25%)
Sep 14, 2016 1012 1025 995.63 1001 0 -4.69(-0.47%)
Sep 13, 2016 1017 1023 996.24 1006 0 -21.40(-2.08%)
Sep 12, 2016 1012 1036 1002 1027 0 +8.59(+0.84%)
Sep 09, 2016 1040 1046 1015 1019 0 -33.47(-3.18%)
Sep 08, 2016 1043 1062 1034 1052 0 +13.07(+1.26%)
Sep 07, 2016 1036 1048 1024 1039 0 +5.35(+0.52%)
Sep 06, 2016 1028 1038 1016 1034 0 +6.95(+0.68%)
Sep 02, 2016 1027 1027 1027 1027 0 +16.02(+1.59%)
Sep 01, 2016 1016 1023 999.17 1011 0 -9.67(-0.95%)
Aug 31, 2016 1031 1038 1013 1020 0 -19.76(-1.90%)
Aug 30, 2016 1038 1050 1029 1040 0 +1.42(+0.14%)
Aug 29, 2016 1034 1045 1029 1039 0 +1.15(+0.11%)
Aug 26, 2016 1046 1056 1027 1038 0 -2.94(-0.28%)
Aug 25, 2016 1048 1055 1033 1040 0 -12.10(-1.15%)
Aug 24, 2016 1047 1061 1041 1053 0 +0.64(+0.06%)
Aug 23, 2016 1041 1061 1037 1052 0 +11.95(+1.15%)
Aug 22, 2016 1046 1051 1029 1040 0 -21.11(-1.99%)
Aug 19, 2016 1057 1066 1051 1061 0 -4.45(-0.42%)
Aug 18, 2016 1057 1070 1050 1066 0 +13.36(+1.27%)
Aug 17, 2016 1048 1058 1036 1052 0 -0.25(-0.02%)
Aug 16, 2016 1053 1062 1041 1052 0 -0.80(-0.08%)
Aug 15, 2016 1055 1062 1042 1053 0 +3.87(+0.37%)
Aug 12, 2016 1050 1059 1040 1049 0 +3.01(+0.29%)
Aug 11, 2016 1029 1055 1024 1046 0 +23.67(+2.31%)
Aug 10, 2016 1032 1046 1017 1023 0 -3.07(-0.30%)
Aug 09, 2016 1034 1040 1017 1026 0 -7.11(-0.69%)
Aug 08, 2016 1027 1044 1024 1033 0 +15.57(+1.53%)
Aug 05, 2016 1012 1028 1001 1017 0 +2.77(+0.27%)
Aug 04, 2016 1018 1034 1004 1015 0 -5.75(-0.56%)
Aug 03, 2016 987.08 1023 980.27 1020 0 +31.88(+3.23%)
Aug 02, 2016 990.32 1004 970.54 988.38 0 +10.67(+1.09%)
Aug 01, 2016 997.15 1003 972.92 977.70 0 -31.01(-3.07%)
Jul 29, 2016 994.07 1015 984.83 1009 0 +8.09(+0.81%)
Jul 28, 2016 999.73 1012 986.70 1001 0 +0.59(+0.06%)
Jul 27, 2016 1016 1030 991.20 1000 0 -17.76(-1.74%)
Jul 26, 2016 996.44 1022 989.86 1018 0 +19.29(+1.93%)
Jul 25, 2016 1008 1014 988.91 998.50 0 -16.78(-1.65%)
Jul 22, 2016 1022 1026 1004 1015 0 -4.70(-0.46%)
Jul 21, 2016 1033 1042 1017 1020 0 -12.63(-1.22%)
Jul 20, 2016 1026 1042 1013 1033 0 +3.53(+0.34%)
Jul 19, 2016 1037 1042 1020 1029 0 -11.73(-1.13%)
Jul 18, 2016 1026 1046 1017 1041 0 +12.22(+1.19%)
Jul 15, 2016 1041 1046 1025 1029 0 -8.48(-0.82%)
Jul 14, 2016 1039 1050 1028 1037 0 +9.22(+0.90%)
Jul 13, 2016 1040 1049 1016 1028 0 -15.24(-1.46%)
Jul 12, 2016 1028 1049 1023 1043 0 +31.68(+3.13%)
Jul 11, 2016 1014 1024 1003 1011 0 +6.32(+0.63%)
Jul 08, 2016 1005 1014 991.38 1005 0 +11.68(+1.18%)
Jul 07, 2016 1019 1033 988.22 993.41 0 -15.72(-1.56%)
Jul 06, 2016 1009 1009 1009 1009 0 -7.20(-0.71%)
Jul 05, 2016 1033 1042 1005 1016 0 -32.95(-3.14%)
Jul 01, 2016 1049 1049 1049 1049 0 +13.54(+1.31%)
Jun 30, 2016 1033 1047 1014 1036 0 +6.57(+0.64%)
Jun 29, 2016 1018 1040 1011 1029 0 +21.18(+2.10%)
Jun 28, 2016 1002 1017 984.42 1008 0 +32.00(+3.28%)
Jun 27, 2016 1000 1006 964.46 975.99 0 -38.58(-3.80%)
Jun 24, 2016 1011 1036 1003 1015 0 -47.93(-4.51%)
Jun 23, 2016 1054 1066 1047 1062 0 +23.13(+2.23%)
Jun 22, 2016 1052 1059 1032 1039 0 -8.46(-0.81%)
Jun 21, 2016 1036 1053 1024 1048 0 +12.84(+1.24%)
Jun 20, 2016 1032 1047 1024 1035 0 +24.78(+2.45%)
Jun 17, 2016 1011 1025 1002 1010 0 +6.30(+0.63%)
Jun 16, 2016 998.75 1010 979.69 1004 0 -5.31(-0.53%)
Jun 15, 2016 1003 1026 994.18 1009 0 -1.42(-0.14%)
Jun 14, 2016 1013 1030 997.33 1011 0 -8.38(-0.82%)
Jun 13, 2016 1035 1047 1014 1019 0 -22.22(-2.13%)
Jun 10, 2016 1057 1065 1036 1041 0 -32.17(-3.00%)
Jun 09, 2016 1079 1091 1068 1073 0 -22.40(-2.04%)
Jun 08, 2016 1117 1126 1087 1096 0 -10.64(-0.96%)
Jun 07, 2016 1086 1112 1081 1106 0 +26.11(+2.42%)
Jun 06, 2016 1073 1087 1061 1080 0 -6.50(-0.60%)
Jun 03, 2016 1089 1099 1072 1087 0 +4.78(+0.44%)
Jun 02, 2016 1070 1091 1064 1082 0 +1.96(+0.18%)
Jun 01, 2016 1072 1084 1053 1080 0 +9.40(+0.88%)
May 31, 2016 1078 1090 1061 1071 0 -8.36(-0.77%)
May 27, 2016 1079 1079 1079 1079 0 +1.15(+0.11%)
May 26, 2016 1093 1099 1070 1078 0 -4.91(-0.45%)
May 25, 2016 1072 1090 1061 1083 0 +19.24(+1.81%)
May 24, 2016 1063 1074 1052 1064 0 +10.29(+0.98%)
May 23, 2016 1054 1071 1042 1053 0 -13.32(-1.25%)
May 20, 2016 1058 1071 1048 1067 0 +17.40(+1.66%)
May 19, 2016 1051 1066 1030 1049 0 -13.18(-1.24%)
May 18, 2016 1056 1080 1049 1062 0 +5.31(+0.50%)
May 17, 2016 1054 1074 1047 1057 0 -1.56(-0.15%)
May 16, 2016 1052 1066 1040 1059 0 +18.60(+1.79%)
May 13, 2016 1046 1059 1032 1040 0 -9.28(-0.88%)
May 12, 2016 1073 1084 1041 1049 0 -12.65(-1.19%)
May 11, 2016 1054 1078 1039 1062 0 +5.80(+0.55%)
May 10, 2016 1034 1061 1030 1056 0 +31.07(+3.03%)
May 09, 2016 1044 1047 1012 1025 0 -25.21(-2.40%)
May 06, 2016 1036 1067 1033 1050 0 +3.09(+0.30%)
May 05, 2016 1072 1081 1039 1047 0 +2.87(+0.27%)
May 04, 2016 1070 1080 1036 1044 0 -23.23(-2.18%)
May 03, 2016 1085 1096 1059 1068 0 -44.84(-4.03%)
May 02, 2016 1121 1130 1092 1112 0 -8.92(-0.80%)
Apr 29, 2016 1143 1154 1109 1121 0 -21.41(-1.87%)
Apr 28, 2016 1151 1174 1131 1143 0 -14.79(-1.28%)
Apr 27, 2016 1152 1173 1138 1158 0 +5.75(+0.50%)
Apr 26, 2016 1143 1160 1134 1152 0 +17.24(+1.52%)
Apr 25, 2016 1135 1146 1116 1135 0 -8.94(-0.78%)
Apr 22, 2016 1121 1152 1118 1143 0 +19.84(+1.77%)
Apr 21, 2016 1131 1140 1108 1124 0 -7.79(-0.69%)
Apr 20, 2016 1118 1144 1104 1131 0 +9.85(+0.88%)
Apr 19, 2016 1112 1134 1098 1122 0 +15.79(+1.43%)
Apr 18, 2016 1064 1112 1055 1106 0 +20.08(+1.85%)
Apr 15, 2016 1096 1107 1077 1086 0 -23.08(-2.08%)
Apr 14, 2016 1114 1124 1097 1109 0 -2.96(-0.27%)
Apr 13, 2016 1110 1129 1093 1112 0 +10.99(+1.00%)
Apr 12, 2016 1073 1111 1062 1101 0 +39.73(+3.74%)
Apr 11, 2016 1080 1090 1055 1061 0 -11.93(-1.11%)
Apr 08, 2016 1070 1090 1055 1073 0 +24.57(+2.34%)
Apr 07, 2016 1051 1066 1036 1048 0 -7.58(-0.72%)
Apr 06, 2016 1051 1071 1029 1056 0 +7.69(+0.73%)
Apr 05, 2016 1047 1065 1037 1048 0 -15.69(-1.47%)
Apr 04, 2016 1077 1093 1055 1064 0 -13.16(-1.22%)
Apr 01, 2016 1082 1089 1063 1077 0 -22.78(-2.07%)
Mar 31, 2016 1091 1115 1077 1100 0 +8.74(+0.80%)
Mar 30, 2016 1105 1119 1080 1091 0 -4.84(-0.44%)
Mar 29, 2016 1080 1100 1067 1096 0 +0.43(+0.04%)
Mar 28, 2016 1108 1116 1083 1096 0 -9.80(-0.89%)
Mar 24, 2016 1105 1105 1105 1105 0 +11.78(+1.08%)
Mar 23, 2016 1125 1131 1087 1094 0 -41.05(-3.62%)
Mar 22, 2016 1123 1151 1118 1135 0 +4.02(+0.36%)
Mar 21, 2016 1128 1144 1115 1131 0 +0.30(+0.03%)
Mar 18, 2016 1131 1149 1107 1130 0 +8.67(+0.77%)
Mar 17, 2016 1127 1141 1105 1122 0 +2.66(+0.24%)
Mar 16, 2016 1099 1125 1088 1119 0 +22.53(+2.05%)
Mar 15, 2016 1074 1099 1062 1096 0 +5.28(+0.48%)
Mar 14, 2016 1096 1109 1075 1091 0 -23.05(-2.07%)
Mar 11, 2016 1096 1119 1084 1114 0 +32.79(+3.03%)
Mar 10, 2016 1090 1099 1058 1081 0 -13.94(-1.27%)
Mar 09, 2016 1089 1116 1072 1095 0 +18.43(+1.71%)
Mar 08, 2016 1097 1106 1070 1077 0 -26.26(-2.38%)
Mar 07, 2016 1091 1117 1082 1103 0 +7.90(+0.72%)
Mar 04, 2016 1095 1107 1068 1095 0 +12.77(+1.18%)
Mar 03, 2016 1057 1088 1051 1083 0 +32.77(+3.12%)
Mar 02, 2016 1024 1059 1009 1050 0 +24.89(+2.43%)
Mar 01, 2016 1013 1032 993.04 1025 0 +17.29(+1.72%)
Feb 29, 2016 1005 1024 991.98 1008 0 +6.56(+0.66%)
Feb 26, 2016 1011 1027 990.69 1001 0 +5.44(+0.55%)
Feb 25, 2016 992.58 1005 967.33 995.61 0 +0.44(+0.04%)
Feb 24, 2016 948.74 999.89 938.61 995.17 0 +23.07(+2.37%)
Feb 23, 2016 994.36 1005 962.12 972.10 0 -32.29(-3.21%)
Feb 22, 2016 988.30 1014 978.78 1004 0 +34.07(+3.51%)
Feb 19, 2016 949.02 974.45 937.33 970.32 0 +7.68(+0.80%)
Feb 18, 2016 999.03 1002 951.57 962.64 0 -22.78(-2.31%)
Feb 17, 2016 973.80 1000 956.11 985.42 0 +27.30(+2.85%)
Feb 16, 2016 977.33 982.65 939.68 958.12 0 +4.63(+0.49%)
Feb 12, 2016 953.48 953.48 953.48 953.48 0 +29.64(+3.21%)
Feb 11, 2016 914.58 940.99 892.92 923.84 0 -5.23(-0.56%)
Feb 10, 2016 933.66 948.26 913.65 929.07 0 -10.23(-1.09%)
Feb 09, 2016 936.57 958.02 920.06 939.29 0 -11.19(-1.18%)
Feb 08, 2016 954.65 969.40 919.01 950.48 0 -22.48(-2.31%)
Feb 05, 2016 1003 1016 963.32 972.96 0 -51.77(-5.05%)
Feb 04, 2016 1017 1049 1001 1025 0 +18.72(+1.86%)
Feb 03, 2016 1013 1033 951.79 1006 0 +11.40(+1.15%)
Feb 02, 2016 1014 1024 980.86 994.61 0 -54.42(-5.19%)
Feb 01, 2016 1042 1058 1018 1049 0 -6.49(-0.61%)
Jan 29, 2016 1027 1061 1009 1056 0 +32.59(+3.19%)
Jan 28, 2016 1038 1054 993.42 1023 0 +28.27(+2.84%)
Jan 27, 2016 1002 1032 971.97 994.65 0 -6.82(-0.68%)
Jan 26, 2016 987.67 1010 971.84 1001 0 +38.15(+3.96%)
Jan 25, 2016 1002 1020 961.48 963.32 0 -52.00(-5.12%)
Jan 22, 2016 995.91 1039 973.97 1015 0 +58.41(+6.10%)
Jan 21, 2016 941.89 975.32 924.98 956.91 0 +14.01(+1.49%)
Jan 20, 2016 937.81 958.35 904.75 942.91 0 -21.15(-2.19%)
Jan 19, 2016 991.74 1005 947.03 964.06 0 -28.29(-2.85%)
Jan 15, 2016 992.35 992.35 992.35 992.35 0 -32.41(-3.16%)
Jan 14, 2016 990.30 1033 971.74 1025 0 +39.22(+3.98%)
Jan 13, 2016 1051 1064 969.71 985.54 0 -64.12(-6.11%)
Jan 12, 2016 1058 1076 1020 1050 0 +5.60(+0.54%)
Jan 11, 2016 1061 1074 1024 1044 0 -16.42(-1.55%)
Jan 08, 2016 1093 1101 1049 1060 0 -29.50(-2.71%)
Jan 07, 2016 1077 1112 1068 1090 0 -15.84(-1.43%)
Jan 06, 2016 1112 1131 1093 1106 0 -36.03(-3.16%)
Jan 05, 2016 1136 1149 1119 1142 0 +2.81(+0.25%)
Jan 04, 2016 1134 1162 1116 1139 0 -2.47(-0.22%)
Dec 31, 2015 1142 1142 1142 1142 0 +0.34(+0.03%)
Dec 30, 2015 1145 1163 1131 1141 0 -14.04(-1.22%)
Dec 29, 2015 1162 1170 1144 1155 0 +7.25(+0.63%)
Dec 28, 2015 1156 1166 1136 1148 0 -24.07(-2.05%)
Dec 24, 2015 1172 1172 1172 1172 0 -2.66(-0.23%)
Dec 23, 2015 1154 1178 1141 1175 0 +42.95(+3.80%)
Dec 22, 2015 1125 1144 1113 1132 0 +12.10(+1.08%)
Dec 21, 2015 1123 1137 1104 1120 0 +1.63(+0.15%)
Dec 18, 2015 1127 1149 1107 1118 0 -8.96(-0.80%)
Dec 17, 2015 1140 1156 1113 1127 0 -10.74(-0.94%)
Dec 16, 2015 1128 1154 1109 1138 0 +10.86(+0.96%)
Dec 15, 2015 1121 1142 1109 1127 0 +18.54(+1.67%)
Dec 14, 2015 1102 1118 1074 1108 0 +1.38(+0.12%)
Dec 11, 2015 1136 1141 1099 1107 0 -53.46(-4.61%)
Dec 10, 2015 1152 1181 1139 1160 0 +12.44(+1.08%)
Dec 09, 2015 1160 1185 1135 1148 0 -5.55(-0.48%)
Dec 08, 2015 1135 1169 1128 1154 0 -4.29(-0.37%)
Dec 07, 2015 1178 1187 1142 1158 0 -41.74(-3.48%)
Dec 04, 2015 1193 1213 1175 1200 0 -5.69(-0.47%)
Dec 03, 2015 1232 1240 1198 1205 0 -17.55(-1.44%)
Dec 02, 2015 1248 1264 1216 1223 0 -34.24(-2.72%)
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.