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 Pipelines Sector (CIX: MSECTOR125 )

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 (%)
Dec 31, 2015 1117 1117 1117 1117 0 +35.77(+3.31%)
Dec 30, 2015 1070 1097 1053 1081 0 -8.72(-0.80%)
Dec 29, 2015 1105 1121 1072 1090 0 -2.01(-0.18%)
Dec 28, 2015 1087 1104 1064 1092 0 -12.93(-1.17%)
Dec 24, 2015 1105 1105 1105 1105 0 -7.81(-0.70%)
Dec 23, 2015 1061 1117 1055 1113 0 +71.27(+6.84%)
Dec 22, 2015 1010 1073 1006 1041 0 +31.20(+3.09%)
Dec 21, 2015 983.01 1018 962.55 1010 0 +30.91(+3.16%)
Dec 18, 2015 997.42 1019 963.49 979.20 0 -15.50(-1.56%)
Dec 17, 2015 1031 1038 982.09 994.70 0 -36.91(-3.58%)
Dec 16, 2015 998.69 1045 990.56 1032 0 +28.90(+2.88%)
Dec 15, 2015 996.88 1023 983.98 1003 0 +16.81(+1.70%)
Dec 14, 2015 998.88 1013 961.02 985.90 0 -24.93(-2.47%)
Dec 11, 2015 1064 1069 999.54 1011 0 -73.43(-6.77%)
Dec 10, 2015 1085 1114 1063 1084 0 -10.29(-0.94%)
Dec 09, 2015 1029 1109 1021 1095 0 +72.14(+7.06%)
Dec 08, 2015 980.31 1052 962.81 1022 0 +12.33(+1.22%)
Dec 07, 2015 1059 1066 966.97 1010 0 -83.39(-7.63%)
Dec 04, 2015 1129 1140 1077 1093 0 -44.53(-3.91%)
Dec 03, 2015 1183 1195 1127 1138 0 -43.42(-3.68%)
Dec 02, 2015 1202 1212 1164 1181 0 -32.86(-2.71%)
Dec 01, 2015 1218 1232 1195 1214 0 -3.15(-0.26%)
Nov 30, 2015 1215 1233 1201 1217 0 +2.63(+0.22%)
Nov 27, 2015 1216 1227 1203 1215 0 -13.72(-1.12%)
Nov 25, 2015 1229 1229 1229 1229 0 -11.62(-0.94%)
Nov 24, 2015 1223 1255 1220 1240 0 +17.36(+1.42%)
Nov 23, 2015 1223 1238 1219 1223 0 -0.93(-0.08%)
Nov 20, 2015 1246 1255 1214 1224 0 -29.59(-2.36%)
Nov 19, 2015 1262 1273 1239 1253 0 -15.05(-1.19%)
Nov 18, 2015 1262 1287 1244 1268 0 +8.97(+0.71%)
Nov 17, 2015 1264 1282 1241 1259 0 -7.63(-0.60%)
Nov 16, 2015 1221 1272 1213 1267 0 +49.04(+4.03%)
Nov 13, 2015 1221 1237 1188 1218 0 -4.36(-0.36%)
Nov 12, 2015 1241 1251 1215 1222 0 -35.92(-2.85%)
Nov 11, 2015 1278 1284 1239 1258 0 -20.34(-1.59%)
Nov 10, 2015 1276 1295 1264 1279 0 -5.09(-0.40%)
Nov 09, 2015 1302 1319 1273 1284 0 -21.07(-1.61%)
Nov 06, 2015 1317 1330 1284 1305 0 -24.01(-1.81%)
Nov 05, 2015 1336 1361 1304 1329 0 -20.70(-1.53%)
Nov 04, 2015 1388 1403 1332 1349 0 -43.16(-3.10%)
Nov 03, 2015 1369 1407 1354 1393 0 +29.46(+2.16%)
Nov 02, 2015 1343 1384 1336 1363 0 +10.37(+0.77%)
Oct 30, 2015 1345 1375 1321 1353 0 +10.38(+0.77%)
Oct 29, 2015 1324 1357 1315 1342 0 +8.73(+0.65%)
Oct 28, 2015 1293 1347 1288 1334 0 +41.74(+3.23%)
Oct 27, 2015 1299 1308 1268 1292 0 -20.00(-1.52%)
Oct 26, 2015 1346 1351 1307 1312 0 -35.41(-2.63%)
Oct 23, 2015 1360 1374 1335 1347 0 -11.40(-0.84%)
Oct 22, 2015 1378 1386 1341 1359 0 -20.18(-1.46%)
Oct 21, 2015 1395 1412 1370 1379 0 -21.90(-1.56%)
Oct 20, 2015 1391 1416 1381 1401 0 +3.30(+0.24%)
Oct 19, 2015 1399 1412 1374 1398 0 -16.93(-1.20%)
Oct 16, 2015 1412 1426 1395 1414 0 +9.40(+0.67%)
Oct 15, 2015 1387 1413 1371 1405 0 +18.09(+1.30%)
Oct 14, 2015 1382 1403 1360 1387 0 +6.22(+0.45%)
Oct 13, 2015 1392 1412 1371 1381 0 -19.92(-1.42%)
Oct 12, 2015 1428 1433 1385 1401 0 -25.89(-1.81%)
Oct 09, 2015 1436 1447 1408 1427 0 -2.07(-0.14%)
Oct 08, 2015 1413 1443 1393 1429 0 +11.52(+0.81%)
Oct 07, 2015 1403 1430 1384 1417 0 +34.78(+2.52%)
Oct 06, 2015 1381 1412 1365 1382 0 +2.93(+0.21%)
Oct 05, 2015 1347 1395 1341 1379 0 +45.46(+3.41%)
Oct 02, 2015 1275 1343 1259 1334 0 +48.76(+3.79%)
Oct 01, 2015 1255 1300 1238 1285 0 +44.66(+3.60%)
Sep 30, 2015 1181 1254 1168 1241 0 +75.06(+6.44%)
Sep 29, 2015 1224 1240 1155 1165 0 -55.49(-4.54%)
Sep 28, 2015 1283 1292 1207 1221 0 -82.80(-6.35%)
Sep 25, 2015 1316 1333 1291 1304 0 -3.81(-0.29%)
Sep 24, 2015 1314 1324 1268 1308 0 -10.88(-0.83%)
Sep 23, 2015 1364 1374 1312 1318 0 -44.51(-3.27%)
Sep 22, 2015 1372 1387 1352 1363 0 -29.05(-2.09%)
Sep 21, 2015 1379 1405 1368 1392 0 +16.07(+1.17%)
Sep 18, 2015 1373 1396 1356 1376 0 -9.06(-0.65%)
Sep 17, 2015 1388 1411 1371 1385 0 -0.57(-0.04%)
Sep 16, 2015 1366 1402 1353 1386 0 +28.07(+2.07%)
Sep 15, 2015 1354 1376 1344 1357 0 +5.68(+0.42%)
Sep 14, 2015 1366 1375 1340 1352 0 -16.73(-1.22%)
Sep 11, 2015 1397 1404 1355 1369 0 -42.04(-2.98%)
Sep 10, 2015 1416 1432 1392 1411 0 -7.59(-0.54%)
Sep 09, 2015 1448 1463 1414 1418 0 -26.59(-1.84%)
Sep 08, 2015 1447 1460 1429 1445 0 +10.98(+0.77%)
Sep 04, 2015 1434 1434 1434 1434 0 -17.75(-1.22%)
Sep 03, 2015 1451 1478 1435 1452 0 +7.96(+0.55%)
Sep 02, 2015 1447 1464 1405 1444 0 +10.18(+0.71%)
Sep 01, 2015 1449 1466 1422 1433 0 -44.95(-3.04%)
Aug 31, 2015 1473 1503 1441 1478 0 -5.10(-0.34%)
Aug 28, 2015 1455 1501 1446 1483 0 +25.60(+1.76%)
Aug 27, 2015 1422 1470 1411 1458 0 +60.72(+4.35%)
Aug 26, 2015 1390 1408 1355 1397 0 +29.55(+2.16%)
Aug 25, 2015 1410 1426 1361 1368 0 -1.68(-0.12%)
Aug 24, 2015 1344 1423 1271 1369 0 -53.67(-3.77%)
Aug 21, 2015 1444 1464 1415 1423 0 -31.14(-2.14%)
Aug 20, 2015 1484 1507 1449 1454 0 -39.34(-2.63%)
Aug 19, 2015 1516 1531 1475 1493 0 -27.85(-1.83%)
Aug 18, 2015 1537 1548 1508 1521 0 -20.20(-1.31%)
Aug 17, 2015 1519 1555 1511 1541 0 +20.94(+1.38%)
Aug 14, 2015 1512 1533 1501 1521 0 +17.12(+1.14%)
Aug 13, 2015 1510 1527 1485 1503 0 -16.81(-1.11%)
Aug 12, 2015 1485 1527 1471 1520 0 +30.95(+2.08%)
Aug 11, 2015 1475 1499 1453 1489 0 -1.10(-0.07%)
Aug 10, 2015 1452 1501 1446 1490 0 +41.84(+2.89%)
Aug 07, 2015 1447 1479 1434 1449 0 -4.37(-0.30%)
Aug 06, 2015 1458 1481 1403 1453 0 -11.52(-0.79%)
Aug 05, 2015 1525 1556 1450 1464 0 -52.78(-3.48%)
Aug 04, 2015 1529 1549 1504 1517 0 -10.27(-0.67%)
Aug 03, 2015 1550 1559 1516 1527 0 -31.18(-2.00%)
Jul 31, 2015 1564 1588 1548 1559 0 -8.96(-0.57%)
Jul 30, 2015 1577 1590 1551 1568 0 -13.25(-0.84%)
Jul 29, 2015 1554 1590 1543 1581 0 +21.75(+1.40%)
Jul 28, 2015 1523 1572 1511 1559 0 +39.00(+2.57%)
Jul 27, 2015 1512 1536 1492 1520 0 -109.33(-6.71%)
Jul 24, 2015 1629 1649 1614 1629 0 +2.82(+0.17%)
Jul 23, 2015 1629 1650 1613 1627 0 -1.84(-0.11%)
Jul 22, 2015 1664 1672 1613 1628 0 -43.20(-2.58%)
Jul 21, 2015 1681 1704 1657 1672 0 -10.20(-0.61%)
Jul 20, 2015 1712 1720 1670 1682 0 -33.76(-1.97%)
Jul 17, 2015 1738 1749 1702 1716 0 -22.19(-1.28%)
Jul 16, 2015 1747 1757 1724 1738 0 -6.32(-0.36%)
Jul 15, 2015 1769 1781 1736 1744 0 -27.22(-1.54%)
Jul 14, 2015 1767 1787 1754 1771 0 +2.27(+0.13%)
Jul 13, 2015 1768 1784 1750 1769 0 +12.12(+0.69%)
Jul 10, 2015 1748 1768 1735 1757 0 +21.17(+1.22%)
Jul 09, 2015 1749 1767 1728 1736 0 +5.64(+0.33%)
Jul 08, 2015 1753 1768 1718 1730 0 -31.30(-1.78%)
Jul 07, 2015 1733 1768 1703 1761 0 +26.79(+1.54%)
Jul 06, 2015 1744 1758 1723 1735 0 -27.07(-1.54%)
Jul 02, 2015 1762 1762 1762 1762 0 +24.88(+1.43%)
Jul 01, 2015 1757 1772 1726 1737 0 -20.39(-1.16%)
Jun 30, 2015 1764 1779 1742 1757 0 +2.38(+0.14%)
Jun 29, 2015 1766 1781 1747 1755 0 -32.60(-1.82%)
Jun 26, 2015 1779 1808 1760 1787 0 +4.36(+0.24%)
Jun 25, 2015 1806 1825 1777 1783 0 -30.80(-1.70%)
Jun 24, 2015 1812 1836 1799 1814 0 -3.88(-0.21%)
Jun 23, 2015 1822 1844 1804 1818 0 -7.48(-0.41%)
Jun 22, 2015 1776 1855 1798 1825 0 +60.41(+3.42%)
Jun 19, 2015 1775 1793 1748 1765 0 -16.02(-0.90%)
Jun 18, 2015 1778 1794 1768 1781 0 +3.05(+0.17%)
Jun 17, 2015 1780 1791 1763 1778 0 +3.37(+0.19%)
Jun 16, 2015 1778 1790 1760 1774 0 -4.63(-0.26%)
Jun 15, 2015 1751 1787 1743 1779 0 +19.12(+1.09%)
Jun 12, 2015 1761 1772 1743 1760 0 -9.43(-0.53%)
Jun 11, 2015 1777 1788 1760 1769 0 -4.31(-0.24%)
Jun 10, 2015 1792 1801 1769 1774 0 -5.47(-0.31%)
Jun 09, 2015 1780 1796 1768 1779 0 +2.60(+0.15%)
Jun 08, 2015 1788 1803 1768 1777 0 -17.27(-0.96%)
Jun 05, 2015 1781 1809 1765 1794 0 +11.55(+0.65%)
Jun 04, 2015 1802 1816 1774 1782 0 -32.23(-1.78%)
Jun 03, 2015 1833 1842 1804 1814 0 -26.42(-1.44%)
Jun 02, 2015 1837 1851 1823 1841 0 +8.43(+0.46%)
Jun 01, 2015 1839 1856 1823 1832 0 -3.87(-0.21%)
May 29, 2015 1843 1851 1824 1836 0 -7.58(-0.41%)
May 28, 2015 1857 1863 1832 1844 0 -20.26(-1.09%)
May 27, 2015 1861 1873 1846 1864 0 +3.30(+0.18%)
May 26, 2015 1873 1881 1848 1861 0 -31.67(-1.67%)
May 22, 2015 1893 1893 1893 1893 0 +1.41(+0.07%)
May 21, 2015 1880 1903 1868 1891 0 +11.45(+0.61%)
May 20, 2015 1882 1894 1864 1880 0 -5.78(-0.31%)
May 19, 2015 1895 1903 1874 1885 0 -14.47(-0.76%)
May 18, 2015 1899 1915 1884 1900 0 +3.59(+0.19%)
May 15, 2015 1890 1910 1871 1896 0 +7.52(+0.40%)
May 14, 2015 1891 1907 1876 1889 0 +1.98(+0.10%)
May 13, 2015 1898 1921 1863 1887 0 +14.63(+0.78%)
May 12, 2015 1866 1886 1851 1872 0 +6.09(+0.33%)
May 11, 2015 1878 1889 1854 1866 0 -16.03(-0.85%)
May 08, 2015 1872 1898 1848 1882 0 +23.74(+1.28%)
May 07, 2015 1867 1884 1831 1858 0 -10.91(-0.58%)
May 06, 2015 1902 1910 1854 1869 0 -33.38(-1.75%)
May 05, 2015 1917 1932 1886 1903 0 -8.57(-0.45%)
May 04, 2015 1920 1933 1903 1911 0 -4.34(-0.23%)
May 01, 2015 1910 1931 1896 1916 0 +5.36(+0.28%)
Apr 30, 2015 1917 1935 1888 1910 0 -10.79(-0.56%)
Apr 29, 2015 1906 1940 1894 1921 0 +7.60(+0.40%)
Apr 28, 2015 1911 1926 1897 1913 0 -0.32(-0.02%)
Apr 27, 2015 1920 1933 1901 1914 0 -0.65(-0.03%)
Apr 24, 2015 1907 1924 1897 1914 0 +5.05(+0.26%)
Apr 23, 2015 1895 1926 1887 1909 0 +15.70(+0.83%)
Apr 22, 2015 1890 1907 1875 1894 0 +10.14(+0.54%)
Apr 21, 2015 1895 1904 1873 1884 0 -10.65(-0.56%)
Apr 20, 2015 1890 1915 1883 1894 0 +7.95(+0.42%)
Apr 17, 2015 1895 1902 1872 1886 0 -13.89(-0.73%)
Apr 16, 2015 1889 1911 1875 1900 0 +7.09(+0.37%)
Apr 15, 2015 1879 1903 1870 1893 0 +22.23(+1.19%)
Apr 14, 2015 1856 1882 1850 1871 0 +20.08(+1.08%)
Apr 13, 2015 1865 1875 1844 1851 0 -12.39(-0.67%)
Apr 10, 2015 1858 1871 1844 1863 0 +6.92(+0.37%)
Apr 09, 2015 1844 1865 1837 1856 0 +13.05(+0.71%)
Apr 08, 2015 1844 1866 1826 1843 0 +5.43(+0.30%)
Apr 07, 2015 1827 1855 1820 1838 0 +5.55(+0.30%)
Apr 06, 2015 1823 1847 1816 1832 0 +14.69(+0.81%)
Apr 02, 2015 1817 1817 1817 1817 0 +10.42(+0.58%)
Apr 01, 2015 1815 1837 1797 1807 0 -7.13(-0.39%)
Mar 31, 2015 1815 1840 1799 1814 0 -9.94(-0.54%)
Mar 30, 2015 1810 1838 1803 1824 0 +22.12(+1.23%)
Mar 27, 2015 1806 1823 1785 1802 0 -5.86(-0.32%)
Mar 26, 2015 1826 1837 1796 1808 0 -9.30(-0.51%)
Mar 25, 2015 1814 1841 1804 1817 0 +7.52(+0.42%)
Mar 24, 2015 1821 1835 1796 1810 0 -11.21(-0.62%)
Mar 23, 2015 1803 1832 1792 1821 0 +20.33(+1.13%)
Mar 20, 2015 1800 1818 1783 1801 0 +13.72(+0.77%)
Mar 19, 2015 1796 1806 1771 1787 0 -25.77(-1.42%)
Mar 18, 2015 1760 1824 1747 1813 0 +45.34(+2.57%)
Mar 17, 2015 1740 1777 1731 1767 0 +19.89(+1.14%)
Mar 16, 2015 1733 1757 1717 1747 0 +6.78(+0.39%)
Mar 13, 2015 1742 1753 1718 1741 0 -11.01(-0.63%)
Mar 12, 2015 1760 1771 1740 1752 0 -1.48(-0.08%)
Mar 11, 2015 1774 1782 1740 1753 0 -26.80(-1.51%)
Mar 10, 2015 1770 1796 1753 1780 0 -10.14(-0.57%)
Mar 09, 2015 1813 1832 1783 1790 0 -19.73(-1.09%)
Mar 06, 2015 1816 1835 1797 1810 0 -16.40(-0.90%)
Mar 05, 2015 1826 1852 1814 1826 0 +1.94(+0.11%)
Mar 04, 2015 1824 1833 1799 1824 0 -4.95(-0.27%)
Mar 03, 2015 1826 1845 1820 1829 0 +11.92(+0.66%)
Mar 02, 2015 1838 1848 1809 1817 0 -19.82(-1.08%)
Feb 27, 2015 1830 1850 1813 1837 0 +13.95(+0.77%)
Feb 26, 2015 1839 1843 1812 1823 0 -36.72(-1.97%)
Feb 25, 2015 1854 1880 1839 1860 0 +5.95(+0.32%)
Feb 24, 2015 1857 1873 1836 1854 0 -4.65(-0.25%)
Feb 23, 2015 1866 1881 1841 1859 0 -16.72(-0.89%)
Feb 20, 2015 1852 1888 1840 1875 0 +21.75(+1.17%)
Feb 19, 2015 1839 1882 1818 1853 0 -1.02(-0.06%)
Feb 18, 2015 1857 1872 1834 1855 0 -12.15(-0.65%)
Feb 17, 2015 1860 1883 1839 1867 0 +8.71(+0.47%)
Feb 13, 2015 1858 1858 1858 1858 0 +18.32(+1.00%)
Feb 12, 2015 1827 1854 1817 1840 0 +29.54(+1.63%)
Feb 11, 2015 1812 1834 1795 1810 0 -20.04(-1.10%)
Feb 10, 2015 1827 1843 1795 1830 0 +9.50(+0.52%)
Feb 09, 2015 1846 1862 1812 1821 0 -19.75(-1.07%)
Feb 06, 2015 1854 1873 1813 1840 0 -6.33(-0.34%)
Feb 05, 2015 1839 1861 1814 1847 0 +29.65(+1.63%)
Feb 04, 2015 1822 1843 1790 1817 0 -30.38(-1.64%)
Feb 03, 2015 1834 1873 1811 1847 0 +24.19(+1.33%)
Feb 02, 2015 1813 1838 1782 1823 0 +33.66(+1.88%)
Jan 30, 2015 1762 1815 1744 1790 0 +16.28(+0.92%)
Jan 29, 2015 1776 1804 1731 1773 0 -0.60(-0.03%)
Jan 28, 2015 1813 1825 1766 1774 0 -41.10(-2.26%)
Jan 27, 2015 1805 1839 1785 1815 0 +0.53(+0.03%)
Jan 26, 2015 1811 1847 1779 1814 0 +13.64(+0.76%)
Jan 23, 2015 1797 1828 1779 1801 0 +2.45(+0.14%)
Jan 22, 2015 1806 1822 1779 1798 0 +10.19(+0.57%)
Jan 21, 2015 1758 1798 1749 1788 0 +39.60(+2.26%)
Jan 20, 2015 1742 1773 1707 1749 0 +0.45(+0.03%)
Jan 16, 2015 1699 1757 1689 1748 0 +50.77(+2.99%)
Jan 15, 2015 1697 1709 1687 1697 0 +3.09(+0.18%)
Jan 14, 2015 1667 1705 1638 1694 0 +11.61(+0.69%)
Jan 13, 2015 1683 1683 1683 1683 0 -33.15(-1.93%)
Jan 12, 2015 1751 1758 1690 1716 0 -46.14(-2.62%)
Jan 09, 2015 1766 1785 1736 1762 0 -3.36(-0.19%)
Jan 08, 2015 1763 1789 1747 1765 0 +19.19(+1.10%)
Jan 07, 2015 1765 1782 1728 1746 0 -2.42(-0.14%)
Jan 06, 2015 1791 1811 1724 1749 0 -45.24(-2.52%)
Jan 05, 2015 1855 1867 1785 1794 0 -80.02(-4.27%)
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.