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 Drilling & Exploration Sector (CIX: MSECTOR123 )

509.35 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 30, 2016 500.22 500.22 500.22 500.22 0 -5.53(-1.09%)
Dec 29, 2016 505.98 510.03 501.63 505.75 0 +0.54(+0.11%)
Dec 28, 2016 506.09 511.71 500.36 505.21 0 +0.30(+0.06%)
Dec 27, 2016 503.16 508.24 500.11 504.91 0 +4.38(+0.87%)
Dec 23, 2016 500.54 500.54 500.54 500.54 0 +2.47(+0.50%)
Dec 22, 2016 500.47 503.45 494.99 498.07 0 -2.31(-0.46%)
Dec 21, 2016 505.54 507.58 496.70 500.38 0 +1.19(+0.24%)
Dec 20, 2016 502.21 506.54 495.71 499.19 0 +0.31(+0.06%)
Dec 19, 2016 503.81 507.13 495.51 498.88 0 -6.26(-1.24%)
Dec 16, 2016 506.61 511.61 500.50 505.14 0 +0.56(+0.11%)
Dec 15, 2016 498.32 508.06 493.15 504.58 0 +0.32(+0.06%)
Dec 14, 2016 517.60 524.03 502.25 504.26 0 -19.07(-3.64%)
Dec 13, 2016 525.70 531.00 515.70 523.33 0 +2.01(+0.39%)
Dec 12, 2016 531.86 537.77 519.25 521.32 0 +4.16(+0.80%)
Dec 09, 2016 517.58 523.75 511.20 517.16 0 +1.81(+0.35%)
Dec 08, 2016 513.83 519.12 505.51 515.35 0 +2.28(+0.44%)
Dec 07, 2016 513.71 518.62 507.48 513.08 0 +0.95(+0.19%)
Dec 06, 2016 502.82 518.06 499.41 512.13 0 +5.48(+1.08%)
Dec 05, 2016 511.64 518.59 504.13 506.65 0 -0.98(-0.19%)
Dec 02, 2016 502.91 512.75 499.76 507.63 0 +2.75(+0.54%)
Dec 01, 2016 513.87 522.24 499.57 504.88 0 -0.18(-0.04%)
Nov 30, 2016 486.84 510.41 484.96 505.06 0 +47.60(+10.41%)
Nov 29, 2016 460.17 463.98 451.29 457.46 0 -13.80(-2.93%)
Nov 28, 2016 480.39 484.18 470.21 471.26 0 -4.89(-1.03%)
Nov 25, 2016 480.02 482.60 472.28 476.15 0 -8.20(-1.69%)
Nov 23, 2016 484.35 484.35 484.35 484.35 0 -0.41(-0.08%)
Nov 22, 2016 484.78 488.63 475.20 484.76 0 +3.61(+0.75%)
Nov 21, 2016 473.37 483.14 471.15 481.15 0 +22.80(+4.98%)
Nov 18, 2016 459.08 465.39 454.00 458.35 0 +1.71(+0.37%)
Nov 17, 2016 465.69 471.56 454.35 456.64 0 -2.92(-0.64%)
Nov 16, 2016 462.26 467.94 455.10 459.56 0 -5.10(-1.10%)
Nov 15, 2016 460.08 470.48 457.14 464.66 0 +18.26(+4.09%)
Nov 14, 2016 440.24 447.58 432.46 446.40 0 -1.52(-0.34%)
Nov 11, 2016 456.50 460.34 438.34 447.92 0 -17.84(-3.83%)
Nov 10, 2016 474.71 483.19 459.09 465.76 0 -19.01(-3.92%)
Nov 09, 2016 473.27 489.08 470.88 484.77 0 -0.94(-0.19%)
Nov 08, 2016 479.09 492.21 475.81 485.70 0 +1.10(+0.23%)
Nov 07, 2016 473.99 487.38 471.53 484.60 0 +21.11(+4.55%)
Nov 04, 2016 461.59 469.63 453.85 463.50 0 -0.05(-0.01%)
Nov 03, 2016 470.29 475.79 458.72 463.54 0 -1.26(-0.27%)
Nov 02, 2016 469.08 473.32 456.51 464.80 0 -10.90(-2.29%)
Nov 01, 2016 486.40 490.07 467.48 475.71 0 -9.55(-1.97%)
Oct 31, 2016 493.71 495.53 480.81 485.26 0 -9.41(-1.90%)
Oct 28, 2016 501.35 507.47 492.51 494.67 0 -7.57(-1.51%)
Oct 27, 2016 509.86 512.05 498.54 502.24 0 +0.77(+0.15%)
Oct 26, 2016 497.25 507.39 492.60 501.47 0 -1.06(-0.21%)
Oct 25, 2016 507.06 512.83 497.95 502.53 0 -8.51(-1.66%)
Oct 24, 2016 514.48 517.27 502.47 511.03 0 +2.00(+0.39%)
Oct 21, 2016 503.38 511.19 501.29 509.04 0 +1.72(+0.34%)
Oct 20, 2016 500.98 509.91 497.91 507.31 0 -0.79(-0.16%)
Oct 19, 2016 505.79 515.73 503.02 508.10 0 +7.69(+1.54%)
Oct 18, 2016 500.11 505.75 493.30 500.41 0 +6.68(+1.35%)
Oct 17, 2016 492.27 498.13 485.38 493.73 0 +2.39(+0.49%)
Oct 14, 2016 496.61 499.71 487.44 491.34 0 -0.33(-0.07%)
Oct 13, 2016 481.75 493.88 476.10 491.67 0 +4.48(+0.92%)
Oct 12, 2016 486.30 491.39 480.77 487.19 0 -1.84(-0.38%)
Oct 11, 2016 495.26 496.45 481.82 489.03 0 -8.63(-1.73%)
Oct 10, 2016 493.53 502.35 492.60 497.67 0 +12.92(+2.66%)
Oct 07, 2016 484.76 486.06 480.45 484.75 0 -1.07(-0.22%)
Oct 06, 2016 479.82 489.55 476.39 485.82 0 +8.92(+1.87%)
Oct 05, 2016 472.14 481.54 469.20 476.90 0 +13.21(+2.85%)
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.