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 (%)
Dec 31, 2013 1822 1822 1822 0 +16.52(+0.92%)
Dec 30, 2013 1822 1829 1802 1805 0 -14.80(-0.81%)
Dec 27, 2013 1814 1827 1806 1820 0 +8.00(+0.44%)
Dec 26, 2013 1804 1820 1798 1812 0 +13.71(+0.76%)
Dec 24, 2013 1798 1798 1798 0 +17.88(+1.00%)
Dec 23, 2013 1798 1804 1777 1780 0 -5.46(-0.31%)
Dec 20, 2013 1769 1796 1761 1786 0 +20.75(+1.18%)
Dec 19, 2013 1775 1779 1745 1765 0 -12.78(-0.72%)
Dec 18, 2013 1757 1783 1737 1778 0 +18.64(+1.06%)
Dec 17, 2013 1780 1790 1752 1759 0 -20.38(-1.15%)
Dec 16, 2013 1772 1785 1759 1779 0 +20.26(+1.15%)
Dec 13, 2013 1765 1776 1745 1759 0 -4.82(-0.27%)
Dec 12, 2013 1750 1779 1742 1764 0 +15.36(+0.88%)
Dec 11, 2013 1768 1778 1743 1749 0 -16.89(-0.96%)
Dec 10, 2013 1780 1790 1760 1766 0 -19.12(-1.07%)
Dec 09, 2013 1796 1801 1768 1785 0 -8.95(-0.50%)
Dec 06, 2013 1805 1812 1785 1794 0 +10.21(+0.57%)
Dec 05, 2013 1782 1800 1772 1783 0 -4.28(-0.24%)
Dec 04, 2013 1796 1808 1765 1788 0 -15.90(-0.88%)
Dec 03, 2013 1791 1815 1778 1804 0 +4.73(+0.26%)
Dec 02, 2013 1812 1825 1786 1799 0 -9.96(-0.55%)
Nov 29, 2013 1807 1830 1795 1809 0 +7.39(+0.41%)
Nov 27, 2013 1801 1801 1801 0 -22.94(-1.26%)
Nov 26, 2013 1823 1836 1802 1824 0 +0.18(+0.01%)
Nov 25, 2013 1867 1872 1815 1824 0 -47.95(-2.56%)
Nov 22, 2013 1863 1879 1845 1872 0 +13.65(+0.73%)
Nov 21, 2013 1848 1865 1839 1859 0 +17.06(+0.93%)
Nov 20, 2013 1858 1866 1834 1841 0 -7.93(-0.43%)
Nov 19, 2013 1862 1873 1838 1849 0 -16.94(-0.91%)
Nov 18, 2013 1900 1904 1858 1866 0 -31.18(-1.64%)
Nov 15, 2013 1903 1913 1883 1898 0 +0.95(+0.05%)
Nov 14, 2013 1885 1902 1873 1897 0 +32.95(+1.77%)
Nov 12, 2013 1885 1892 1851 1864 0 -32.39(-1.71%)
Nov 11, 2013 1891 1914 1884 1896 0 +5.70(+0.30%)
Nov 08, 2013 1846 1894 1845 1890 0 +42.03(+2.27%)
Nov 07, 2013 1889 1895 1840 1848 0 -32.24(-1.71%)
Nov 06, 2013 1876 1895 1859 1880 0 +16.01(+0.86%)
Nov 05, 2013 1874 1883 1851 1864 0 -18.15(-0.96%)
Nov 04, 2013 1876 1888 1863 1883 0 +14.68(+0.79%)
Nov 01, 2013 1879 1885 1847 1868 0 -7.92(-0.42%)
Oct 31, 2013 1880 1896 1864 1876 0 -3.09(-0.16%)
Oct 30, 2013 1888 1900 1865 1879 0 -6.64(-0.35%)
Oct 29, 2013 1871 1891 1862 1886 0 +19.12(+1.02%)
Oct 28, 2013 1860 1874 1849 1866 0 +5.14(+0.28%)
Oct 25, 2013 1854 1872 1843 1861 0 +14.85(+0.80%)
Oct 24, 2013 1848 1865 1824 1846 0 -5.94(-0.32%)
Oct 23, 2013 1877 1880 1842 1852 0 -43.05(-2.27%)
Oct 22, 2013 1885 1914 1875 1895 0 +14.24(+0.76%)
Oct 21, 2013 1894 1911 1870 1881 0 -18.98(-1.00%)
Oct 18, 2013 1888 1920 1880 1900 0 +46.07(+2.48%)
Oct 17, 2013 1854 1864 1835 1854 0 -1.07(-0.06%)
Oct 16, 2013 1835 1862 1830 1855 0 +29.48(+1.61%)
Oct 15, 2013 1827 1840 1808 1826 0 -11.16(-0.61%)
Oct 14, 2013 1803 1840 1797 1837 0 +20.41(+1.12%)
Oct 11, 2013 1794 1825 1784 1816 0 +14.67(+0.81%)
Oct 10, 2013 1776 1804 1772 1802 0 +44.14(+2.51%)
Oct 09, 2013 1772 1777 1743 1758 0 -13.66(-0.77%)
Oct 08, 2013 1793 1803 1768 1771 0 -20.18(-1.13%)
Oct 07, 2013 1791 1810 1782 1792 0 -14.04(-0.78%)
Oct 04, 2013 1789 1816 1778 1806 0 +17.54(+0.98%)
Oct 03, 2013 1798 1805 1776 1788 0 -13.38(-0.74%)
Oct 02, 2013 1782 1805 1774 1801 0 +13.92(+0.78%)
Oct 01, 2013 1765 1797 1762 1787 0 +13.22(+0.75%)
Sep 27, 2013 1768 1782 1760 1774 0 -5.53(-0.31%)
Sep 26, 2013 1782 1792 1771 1780 0 +1.39(+0.08%)
Sep 25, 2013 1772 1793 1766 1778 0 +9.41(+0.53%)
Sep 24, 2013 1765 1785 1745 1769 0 +10.86(+0.62%)
Sep 23, 2013 1766 1779 1753 1758 0 -14.86(-0.84%)
Sep 20, 2013 1799 1805 1769 1773 0 -21.74(-1.21%)
Sep 19, 2013 1797 1811 1787 1795 0 -1.03(-0.06%)
Sep 18, 2013 1778 1807 1760 1796 0 +17.91(+1.01%)
Sep 17, 2013 1767 1788 1759 1778 0 +11.02(+0.62%)
Sep 16, 2013 1774 1779 1758 1767 0 +8.74(+0.50%)
Sep 13, 2013 1755 1766 1742 1758 0 +4.48(+0.26%)
Sep 12, 2013 1761 1769 1742 1754 0 -19.74(-1.11%)
Sep 11, 2013 1765 1777 1752 1773 0 +2.63(+0.15%)
Sep 10, 2013 1766 1778 1750 1771 0 +6.76(+0.38%)
Sep 09, 2013 1739 1772 1737 1764 0 +26.14(+1.50%)
Sep 06, 2013 1738 1757 1716 1738 0 +9.03(+0.52%)
Sep 05, 2013 1710 1740 1706 1729 0 +24.58(+1.44%)
Sep 04, 2013 1687 1716 1680 1704 0 +17.47(+1.04%)
Sep 03, 2013 1682 1700 1671 1687 0 +22.47(+1.35%)
Aug 30, 2013 1664 1664 1664 0 -13.48(-0.80%)
Aug 29, 2013 1695 1700 1672 1678 0 -17.71(-1.04%)
Aug 28, 2013 1669 1708 1665 1695 0 +28.57(+1.71%)
Aug 27, 2013 1665 1688 1657 1667 0 -14.79(-0.88%)
Aug 26, 2013 1684 1700 1675 1682 0 +0.69(+0.04%)
Aug 23, 2013 1677 1693 1659 1681 0 +6.16(+0.37%)
Aug 22, 2013 1648 1684 1643 1675 0 +36.84(+2.25%)
Aug 21, 2013 1646 1658 1635 1638 0 -13.73(-0.83%)
Aug 20, 2013 1639 1663 1632 1652 0 +11.96(+0.73%)
Aug 19, 2013 1656 1667 1636 1640 0 -24.17(-1.45%)
Aug 16, 2013 1665 1675 1655 1664 0 -3.41(-0.20%)
Aug 15, 2013 1661 1676 1654 1667 0 -5.04(-0.30%)
Aug 14, 2013 1676 1686 1667 1672 0 -2.17(-0.13%)
Aug 13, 2013 1658 1684 1651 1675 0 +22.49(+1.36%)
Aug 12, 2013 1644 1662 1638 1652 0 -2.22(-0.13%)
Aug 09, 2013 1661 1672 1643 1654 0 -8.92(-0.54%)
Aug 08, 2013 1661 1677 1654 1663 0 +10.43(+0.63%)
Aug 07, 2013 1655 1664 1636 1653 0 -10.90(-0.66%)
Aug 06, 2013 1676 1684 1656 1664 0 -16.00(-0.95%)
Aug 05, 2013 1684 1689 1667 1680 0 -6.31(-0.37%)
Aug 02, 2013 1686 1697 1670 1686 0 -0.85(-0.05%)
Aug 01, 2013 1668 1694 1663 1687 0 +38.90(+2.36%)
Jul 31, 2013 1654 1666 1635 1648 0 +6.09(+0.37%)
Jul 30, 2013 1645 1655 1629 1642 0 -2.71(-0.16%)
Jul 29, 2013 1650 1659 1635 1645 0 -16.24(-0.98%)
Jul 26, 2013 1669 1676 1644 1661 0 -4.01(-0.24%)
Jul 25, 2013 1663 1680 1646 1665 0 -7.23(-0.43%)
Jul 24, 2013 1695 1699 1660 1672 0 -19.97(-1.18%)
Jul 23, 2013 1704 1716 1687 1692 0 -5.53(-0.33%)
Jul 22, 2013 1695 1724 1684 1698 0 +1.42(+0.08%)
Jul 19, 2013 1674 1706 1663 1696 0 +44.22(+2.68%)
Jul 18, 2013 1636 1662 1633 1652 0 +18.71(+1.15%)
Jul 17, 2013 1623 1641 1617 1633 0 +12.46(+0.77%)
Jul 16, 2013 1636 1643 1609 1621 0 -12.59(-0.77%)
Jul 15, 2013 1639 1648 1622 1633 0 -4.50(-0.27%)
Jul 12, 2013 1629 1642 1623 1638 0 +6.08(+0.37%)
Jul 11, 2013 1649 1652 1618 1632 0 +5.02(+0.31%)
Jul 10, 2013 1634 1642 1619 1627 0 -9.14(-0.56%)
Jul 09, 2013 1621 1643 1611 1636 0 +25.59(+1.59%)
Jul 08, 2013 1588 1620 1597 1610 0 +15.78(+0.99%)
Jul 05, 2013 1563 1601 1569 1594 0 +25.77(+1.64%)
Jul 03, 2013 1569 1569 1569 0 +2.62(+0.17%)
Jul 02, 2013 1545 1582 1551 1566 0 +8.13(+0.52%)
Jul 01, 2013 1550 1571 1542 1558 0 +19.14(+1.24%)
Jun 28, 2013 1538 1555 1530 1539 0 +3.40(+0.22%)
Jun 26, 2013 1543 1549 1525 1535 0 +3.31(+0.22%)
Jun 25, 2013 1531 1549 1521 1532 0 +17.66(+1.17%)
Jun 24, 2013 1520 1532 1489 1514 0 -26.05(-1.69%)
Jun 21, 2013 1549 1555 1519 1541 0 +3.11(+0.20%)
Jun 20, 2013 1555 1560 1530 1537 0 -38.98(-2.47%)
Jun 19, 2013 1595 1608 1575 1576 0 -19.08(-1.20%)
Jun 18, 2013 1578 1608 1576 1595 0 +18.52(+1.17%)
Jun 17, 2013 1561 1587 1558 1577 0 +31.53(+2.04%)
Jun 14, 2013 1561 1568 1540 1545 0 -13.32(-0.85%)
Jun 13, 2013 1524 1562 1522 1559 0 +35.90(+2.36%)
Jun 12, 2013 1545 1550 1519 1523 0 -8.49(-0.55%)
Jun 11, 2013 1541 1552 1525 1531 0 -31.05(-1.99%)
Jun 10, 2013 1579 1583 1556 1562 0 -10.83(-0.69%)
Jun 07, 2013 1565 1580 1550 1573 0 +17.25(+1.11%)
Jun 06, 2013 1533 1560 1523 1556 0 +23.61(+1.54%)
Jun 05, 2013 1539 1552 1527 1532 0 -9.96(-0.65%)
Jun 04, 2013 1554 1568 1534 1542 0 -14.63(-0.94%)
Jun 03, 2013 1552 1564 1537 1557 0 +8.49(+0.55%)
May 31, 2013 1572 1578 1547 1548 0 -32.42(-2.05%)
May 30, 2013 1581 1593 1565 1581 0 -11.75(-0.74%)
May 29, 2013 1567 1603 1577 1593 0 -7.21(-0.45%)
May 28, 2013 1607 1617 1590 1600 0 +17.84(+1.13%)
May 24, 2013 1582 1582 1582 0 -7.72(-0.49%)
May 23, 2013 1568 1593 1552 1590 0 -7.23(-0.45%)
May 22, 2013 1624 1640 1586 1597 0 -29.48(-1.81%)
May 21, 2013 1633 1644 1609 1626 0 -6.36(-0.39%)
May 20, 2013 1605 1637 1600 1633 0 +24.56(+1.53%)
May 17, 2013 1598 1616 1586 1608 0 +27.74(+1.76%)
May 16, 2013 1587 1601 1573 1580 0 -6.75(-0.43%)
May 15, 2013 1583 1597 1567 1587 0 -6.48(-0.41%)
May 13, 2013 1589 1601 1581 1594 0 -0.29(-0.02%)
May 10, 2013 1592 1599 1572 1594 0 -4.82(-0.30%)
May 09, 2013 1602 1611 1586 1599 0 -6.03(-0.38%)
May 08, 2013 1596 1609 1584 1605 0 +8.63(+0.54%)
May 07, 2013 1590 1610 1580 1596 0 +15.39(+0.97%)
May 06, 2013 1570 1590 1564 1581 0 +9.84(+0.63%)
May 03, 2013 1555 1580 1538 1571 0 +32.87(+2.14%)
May 02, 2013 1526 1549 1514 1538 0 +15.62(+1.03%)
May 01, 2013 1525 1535 1509 1522 0 -17.42(-1.13%)
Apr 30, 2013 1524 1546 1510 1540 0 +18.89(+1.24%)
Apr 29, 2013 1510 1530 1496 1521 0 +17.85(+1.19%)
Apr 26, 2013 1499 1514 1497 1503 0 -4.64(-0.31%)
Apr 25, 2013 1514 1531 1496 1508 0 -6.70(-0.44%)
Apr 24, 2013 1494 1534 1488 1515 0 +30.86(+2.08%)
Apr 23, 2013 1474 1488 1458 1484 0 +16.39(+1.12%)
Apr 22, 2013 1460 1477 1437 1467 0 +29.53(+2.05%)
Apr 19, 2013 1482 1489 1420 1438 0 -13.73(-0.95%)
Apr 18, 2013 1454 1468 1426 1451 0 +9.46(+0.66%)
Apr 17, 2013 1476 1478 1428 1442 0 -51.14(-3.42%)
Apr 16, 2013 1482 1497 1461 1493 0 +28.78(+1.97%)
Apr 15, 2013 1520 1523 1460 1464 0 -77.40(-5.02%)
Apr 12, 2013 1558 1562 1524 1542 0 -28.81(-1.83%)
Apr 11, 2013 1564 1579 1548 1571 0 +10.24(+0.66%)
Apr 10, 2013 1531 1570 1528 1560 0 +31.84(+2.08%)
Apr 09, 2013 1518 1537 1507 1528 0 +12.96(+0.86%)
Apr 08, 2013 1506 1524 1499 1516 0 +16.60(+1.11%)
Apr 05, 2013 1471 1505 1463 1499 0 +7.85(+0.53%)
Apr 04, 2013 1494 1503 1476 1491 0 -4.89(-0.33%)
Apr 03, 2013 1529 1534 1485 1496 0 -32.64(-2.14%)
Apr 02, 2013 1529 1543 1514 1529 0 +5.84(+0.38%)
Apr 01, 2013 1545 1550 1508 1523 0 -21.29(-1.38%)
Mar 28, 2013 1544 1544 1544 0 -4.16(-0.27%)
Mar 27, 2013 1523 1554 1515 1548 0 +14.09(+0.92%)
Mar 26, 2013 1525 1540 1517 1534 0 +18.92(+1.25%)
Mar 25, 2013 1524 1534 1504 1515 0 -0.24(-0.02%)
Mar 22, 2013 1511 1524 1502 1515 0 +11.14(+0.74%)
Mar 21, 2013 1507 1523 1498 1504 0 -8.85(-0.58%)
Mar 20, 2013 1518 1526 1497 1513 0 +2.77(+0.18%)
Mar 19, 2013 1554 1558 1490 1510 0 -39.59(-2.55%)
Mar 18, 2013 1562 1576 1542 1550 0 -43.46(-2.73%)
Mar 15, 2013 1581 1607 1575 1593 0 +10.02(+0.63%)
Mar 14, 2013 1562 1588 1557 1583 0 +26.79(+1.72%)
Mar 13, 2013 1561 1569 1550 1557 0 -1.82(-0.12%)
Mar 12, 2013 1563 1574 1545 1558 0 -2.07(-0.13%)
Mar 11, 2013 1558 1567 1545 1561 0 -2.83(-0.18%)
Mar 08, 2013 1559 1572 1545 1563 0 +12.82(+0.83%)
Mar 07, 2013 1541 1557 1532 1551 0 +13.57(+0.88%)
Mar 06, 2013 1546 1552 1521 1537 0 +0.88(+0.06%)
Mar 05, 2013 1530 1547 1516 1536 0 +20.32(+1.34%)
Mar 04, 2013 1532 1538 1499 1516 0 -20.75(-1.35%)
Mar 01, 2013 1539 1549 1520 1537 0 -15.82(-1.02%)
Feb 28, 2013 1554 1569 1544 1552 0 -3.16(-0.20%)
Feb 27, 2013 1518 1563 1515 1555 0 +30.93(+2.03%)
Feb 26, 2013 1520 1535 1496 1525 0 -31.78(-2.04%)
Feb 22, 2013 1552 1563 1532 1556 0 +13.52(+0.88%)
Feb 21, 2013 1554 1558 1521 1543 0 -22.94(-1.47%)
Feb 20, 2013 1601 1606 1563 1566 0 -27.38(-1.72%)
Feb 15, 2013 1593 1593 1593 0 -24.52(-1.52%)
Feb 14, 2013 1560 1631 1552 1618 0 +52.34(+3.34%)
Feb 13, 2013 1560 1572 1554 1565 0 +9.07(+0.58%)
Feb 12, 2013 1558 1565 1547 1556 0 +5.40(+0.35%)
Feb 11, 2013 1563 1570 1545 1551 0 -19.50(-1.24%)
Feb 08, 2013 1553 1572 1549 1570 0 +20.36(+1.31%)
Feb 07, 2013 1555 1567 1537 1550 0 -1.29(-0.08%)
Feb 06, 2013 1558 1567 1529 1551 0 -13.28(-0.85%)
Feb 04, 2013 1564 1579 1554 1565 0 -11.77(-0.75%)
Feb 01, 2013 1568 1586 1546 1576 0 +18.91(+1.21%)
Jan 31, 2013 1545 1571 1532 1557 0 +8.67(+0.56%)
Jan 30, 2013 1568 1575 1542 1549 0 -21.78(-1.39%)
Jan 29, 2013 1556 1574 1549 1571 0 +12.08(+0.78%)
Jan 28, 2013 1562 1571 1547 1558 0 +2.75(+0.18%)
Jan 25, 2013 1545 1569 1534 1556 0 +30.96(+2.03%)
Jan 24, 2013 1527 1545 1515 1525 0 -3.11(-0.20%)
Jan 23, 2013 1523 1539 1511 1528 0 +0.36(+0.02%)
Jan 22, 2013 1503 1532 1498 1527 0 +26.07(+1.74%)
Jan 18, 2013 1501 1501 1501 0 +42.05(+2.88%)
Jan 17, 2013 1461 1470 1443 1459 0 +4.48(+0.31%)
Jan 16, 2013 1444 1463 1440 1455 0 +8.55(+0.59%)
Jan 15, 2013 1432 1452 1428 1446 0 +10.01(+0.70%)
Jan 14, 2013 1451 1459 1431 1436 0 -17.97(-1.24%)
Jan 12, 2013 1452 1462 1441 1454 0 +0.00(+0.00%)
Jan 11, 2013 1452 1462 1441 1454 0 +2.03(+0.14%)
Jan 10, 2013 1445 1456 1437 1452 0 +17.09(+1.19%)
Jan 09, 2013 1437 1445 1424 1435 0 +0.24(+0.02%)
Jan 08, 2013 1436 1446 1419 1435 0 -10.82(-0.75%)
Jan 07, 2013 1437 1451 1431 1446 0 -1.00(-0.07%)
Jan 04, 2013 1428 1452 1423 1447 0 +24.71(+1.74%)
Jan 03, 2013 1421 1446 1409 1422 0 -1.89(-0.13%)
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.