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 (%)
Feb 28, 2014 1632 1645 1618 1630 0 +0.44(+0.03%)
Feb 27, 2014 1636 1648 1620 1629 0 -7.09(-0.43%)
Feb 26, 2014 1632 1649 1611 1636 0 +7.43(+0.46%)
Feb 25, 2014 1627 1645 1613 1629 0 +1.43(+0.09%)
Feb 24, 2014 1632 1649 1615 1628 0 -13.14(-0.80%)
Feb 21, 2014 1639 1652 1628 1641 0 +2.50(+0.15%)
Feb 20, 2014 1641 1658 1620 1638 0 +2.46(+0.15%)
Feb 19, 2014 1646 1659 1630 1636 0 -15.78(-0.96%)
Feb 18, 2014 1652 1670 1640 1652 0 +0.21(+0.01%)
Feb 14, 2014 1651 1651 1651 0 -1.44(-0.09%)
Feb 13, 2014 1639 1671 1633 1653 0 +8.71(+0.53%)
Feb 12, 2014 1646 1659 1632 1644 0 -3.67(-0.22%)
Feb 11, 2014 1635 1660 1625 1648 0 +15.01(+0.92%)
Feb 10, 2014 1635 1661 1613 1633 0 -14.51(-0.88%)
Feb 07, 2014 1634 1658 1626 1647 0 +20.06(+1.23%)
Feb 06, 2014 1608 1638 1600 1627 0 +20.97(+1.31%)
Feb 05, 2014 1598 1622 1580 1606 0 -7.34(-0.45%)
Feb 04, 2014 1620 1634 1596 1614 0 -1.78(-0.11%)
Feb 03, 2014 1635 1646 1606 1615 0 -15.39(-0.94%)
Jan 31, 2014 1607 1643 1600 1631 0 +12.78(+0.79%)
Jan 30, 2014 1618 1633 1607 1618 0 +10.39(+0.65%)
Jan 29, 2014 1606 1625 1592 1608 0 -10.17(-0.63%)
Jan 28, 2014 1607 1629 1599 1618 0 +20.62(+1.29%)
Jan 27, 2014 1609 1618 1581 1597 0 -88.35(-5.24%)
Jan 24, 2014 1691 1700 1672 1685 0 -11.97(-0.71%)
Jan 23, 2014 1690 1707 1681 1697 0 +2.60(+0.15%)
Jan 22, 2014 1692 1704 1682 1695 0 +6.52(+0.39%)
Jan 21, 2014 1680 1697 1671 1688 0 +14.42(+0.86%)
Jan 17, 2014 1674 1674 1674 0 -6.26(-0.37%)
Jan 16, 2014 1672 1685 1664 1680 0 +11.14(+0.67%)
Jan 15, 2014 1674 1681 1660 1669 0 -3.15(-0.19%)
Jan 14, 2014 1672 1682 1657 1672 0 +4.20(+0.25%)
Jan 13, 2014 1673 1688 1661 1668 0 -4.77(-0.29%)
Jan 10, 2014 1674 1683 1661 1673 0 -0.29(-0.02%)
Jan 09, 2014 1671 1687 1653 1673 0 +7.39(+0.44%)
Jan 08, 2014 1670 1679 1652 1666 0 -9.08(-0.54%)
Jan 07, 2014 1676 1688 1662 1675 0 +1.90(+0.11%)
Jan 06, 2014 1680 1690 1665 1673 0 -4.60(-0.27%)
Jan 03, 2014 1683 1691 1667 1677 0 -3.28(-0.20%)
Jan 02, 2014 1696 1703 1670 1681 0 -19.40(-1.14%)
Dec 31, 2013 1700 1700 1700 0 +7.16(+0.42%)
Dec 30, 2013 1682 1702 1675 1693 0 +11.55(+0.69%)
Dec 27, 2013 1677 1691 1665 1681 0 +3.92(+0.23%)
Dec 26, 2013 1671 1692 1665 1677 0 +9.96(+0.60%)
Dec 24, 2013 1668 1668 1668 0 +5.84(+0.35%)
Dec 23, 2013 1648 1678 1640 1662 0 +21.88(+1.33%)
Dec 20, 2013 1625 1652 1617 1640 0 +17.67(+1.09%)
Dec 19, 2013 1608 1629 1596 1622 0 +8.82(+0.55%)
Dec 18, 2013 1605 1623 1589 1613 0 +6.35(+0.40%)
Dec 17, 2013 1608 1620 1590 1607 0 +0.90(+0.06%)
Dec 16, 2013 1606 1624 1596 1606 0 +4.68(+0.29%)
Dec 13, 2013 1598 1614 1584 1601 0 +4.65(+0.29%)
Dec 12, 2013 1593 1606 1578 1597 0 +1.15(+0.07%)
Dec 11, 2013 1613 1618 1588 1596 0 -19.13(-1.18%)
Dec 10, 2013 1614 1632 1603 1615 0 -2.98(-0.18%)
Dec 09, 2013 1624 1633 1608 1618 0 -6.31(-0.39%)
Dec 06, 2013 1617 1633 1604 1624 0 +12.86(+0.80%)
Dec 05, 2013 1618 1628 1599 1611 0 -8.95(-0.55%)
Dec 04, 2013 1626 1637 1603 1620 0 -12.29(-0.75%)
Dec 03, 2013 1620 1641 1612 1632 0 +2.62(+0.16%)
Dec 02, 2013 1642 1648 1621 1630 0 -14.98(-0.91%)
Nov 29, 2013 1640 1654 1634 1645 0 +5.61(+0.34%)
Nov 27, 2013 1639 1639 1639 0 -11.98(-0.73%)
Nov 26, 2013 1659 1668 1644 1651 0 -6.57(-0.40%)
Nov 25, 2013 1652 1668 1643 1658 0 +6.68(+0.40%)
Nov 22, 2013 1641 1667 1632 1651 0 +10.82(+0.66%)
Nov 21, 2013 1627 1648 1619 1640 0 +17.02(+1.05%)
Nov 20, 2013 1626 1643 1608 1623 0 +4.06(+0.25%)
Nov 19, 2013 1636 1642 1610 1619 0 -20.05(-1.22%)
Nov 18, 2013 1646 1654 1631 1639 0 -4.06(-0.25%)
Nov 15, 2013 1631 1651 1624 1643 0 +13.94(+0.86%)
Nov 14, 2013 1626 1646 1615 1629 0 +7.08(+0.44%)
Nov 12, 2013 1618 1631 1609 1622 0 +2.03(+0.13%)
Nov 11, 2013 1624 1633 1608 1620 0 -4.34(-0.27%)
Nov 08, 2013 1623 1634 1603 1624 0 -4.05(-0.25%)
Nov 07, 2013 1648 1655 1619 1629 0 -18.26(-1.11%)
Nov 06, 2013 1640 1658 1626 1647 0 +6.44(+0.39%)
Nov 05, 2013 1638 1656 1624 1640 0 -6.83(-0.41%)
Nov 04, 2013 1647 1659 1623 1647 0 +5.80(+0.35%)
Nov 01, 2013 1645 1657 1629 1641 0 -2.90(-0.18%)
Oct 31, 2013 1650 1660 1623 1644 0 -9.05(-0.55%)
Oct 30, 2013 1659 1668 1641 1653 0 -5.88(-0.35%)
Oct 29, 2013 1652 1670 1643 1659 0 +4.00(+0.24%)
Oct 28, 2013 1677 1681 1646 1655 0 -17.99(-1.08%)
Oct 25, 2013 1675 1684 1661 1673 0 +2.43(+0.15%)
Oct 24, 2013 1659 1679 1655 1671 0 +13.56(+0.82%)
Oct 23, 2013 1664 1673 1646 1657 0 -9.90(-0.59%)
Oct 22, 2013 1658 1679 1650 1667 0 +15.15(+0.92%)
Oct 21, 2013 1636 1655 1628 1652 0 +16.96(+1.04%)
Oct 18, 2013 1627 1645 1619 1635 0 +15.19(+0.94%)
Oct 17, 2013 1609 1627 1602 1620 0 +11.40(+0.71%)
Oct 16, 2013 1606 1621 1597 1608 0 +7.94(+0.50%)
Oct 15, 2013 1617 1623 1592 1600 0 -14.37(-0.89%)
Oct 14, 2013 1606 1622 1596 1615 0 +0.92(+0.06%)
Oct 11, 2013 1602 1621 1593 1614 0 +13.29(+0.83%)
Oct 10, 2013 1599 1613 1588 1601 0 +10.26(+0.65%)
Oct 09, 2013 1592 1602 1575 1590 0 -1.09(-0.07%)
Oct 08, 2013 1603 1611 1588 1591 0 -10.12(-0.63%)
Oct 07, 2013 1605 1619 1593 1602 0 -11.94(-0.74%)
Oct 04, 2013 1615 1627 1605 1614 0 -3.02(-0.19%)
Oct 03, 2013 1623 1630 1605 1617 0 -11.05(-0.68%)
Oct 02, 2013 1623 1638 1612 1628 0 -2.21(-0.14%)
Oct 01, 2013 1618 1642 1608 1630 0 +13.92(+0.86%)
Sep 27, 2013 1612 1624 1601 1616 0 -2.73(-0.17%)
Sep 26, 2013 1606 1625 1601 1619 0 +14.44(+0.90%)
Sep 25, 2013 1607 1616 1592 1604 0 -0.74(-0.05%)
Sep 24, 2013 1601 1617 1591 1605 0 +2.95(+0.18%)
Sep 23, 2013 1606 1618 1589 1602 0 -7.35(-0.46%)
Sep 20, 2013 1624 1631 1601 1609 0 -14.37(-0.89%)
Sep 19, 2013 1601 1640 1596 1624 0 +28.98(+1.82%)
Sep 18, 2013 1567 1599 1556 1595 0 +31.95(+2.04%)
Sep 17, 2013 1566 1576 1552 1563 0 -5.14(-0.33%)
Sep 16, 2013 1589 1592 1562 1568 0 -11.77(-0.75%)
Sep 13, 2013 1587 1598 1567 1580 0 -7.00(-0.44%)
Sep 12, 2013 1594 1600 1579 1587 0 -8.20(-0.51%)
Sep 11, 2013 1606 1613 1578 1595 0 -15.45(-0.96%)
Sep 10, 2013 1605 1621 1592 1610 0 +8.27(+0.52%)
Sep 09, 2013 1583 1607 1574 1602 0 +21.44(+1.36%)
Sep 06, 2013 1584 1595 1572 1581 0 +2.37(+0.15%)
Sep 05, 2013 1575 1590 1565 1578 0 +4.29(+0.27%)
Sep 04, 2013 1591 1598 1565 1574 0 -16.67(-1.05%)
Sep 03, 2013 1612 1616 1576 1591 0 -6.23(-0.39%)
Aug 30, 2013 1597 1597 1597 0 -13.13(-0.82%)
Aug 29, 2013 1606 1619 1599 1610 0 +1.16(+0.07%)
Aug 28, 2013 1604 1621 1596 1609 0 +3.08(+0.19%)
Aug 27, 2013 1596 1612 1586 1606 0 +0.86(+0.05%)
Aug 26, 2013 1619 1625 1598 1605 0 -11.96(-0.74%)
Aug 23, 2013 1612 1626 1604 1617 0 +6.79(+0.42%)
Aug 22, 2013 1607 1627 1597 1610 0 +5.52(+0.34%)
Aug 21, 2013 1603 1619 1590 1605 0 +1.12(+0.07%)
Aug 20, 2013 1590 1613 1583 1603 0 +14.05(+0.88%)
Aug 19, 2013 1604 1611 1581 1589 0 -14.76(-0.92%)
Aug 16, 2013 1607 1618 1597 1604 0 -5.18(-0.32%)
Aug 15, 2013 1603 1621 1593 1609 0 -0.82(-0.05%)
Aug 14, 2013 1613 1625 1599 1610 0 -1.52(-0.09%)
Aug 13, 2013 1625 1629 1599 1612 0 -15.06(-0.93%)
Aug 12, 2013 1635 1646 1620 1627 0 -10.74(-0.66%)
Aug 09, 2013 1638 1654 1627 1637 0 +1.78(+0.11%)
Aug 08, 2013 1645 1661 1623 1636 0 +2.31(+0.14%)
Aug 07, 2013 1640 1654 1611 1633 0 -15.99(-0.97%)
Aug 06, 2013 1638 1663 1621 1649 0 +5.49(+0.33%)
Aug 05, 2013 1641 1654 1627 1644 0 -0.79(-0.05%)
Aug 02, 2013 1659 1665 1632 1645 0 -16.88(-1.02%)
Aug 01, 2013 1654 1675 1637 1662 0 +12.27(+0.74%)
Jul 31, 2013 1648 1664 1633 1649 0 +4.35(+0.26%)
Jul 30, 2013 1656 1667 1632 1645 0 -8.22(-0.50%)
Jul 29, 2013 1663 1672 1644 1653 0 -12.78(-0.77%)
Jul 26, 2013 1661 1679 1647 1666 0 +4.44(+0.27%)
Jul 25, 2013 1656 1674 1649 1661 0 +4.36(+0.26%)
Jul 24, 2013 1669 1678 1646 1657 0 -10.92(-0.65%)
Jul 23, 2013 1682 1690 1661 1668 0 -8.54(-0.51%)
Jul 22, 2013 1672 1683 1663 1677 0 +8.29(+0.50%)
Jul 19, 2013 1666 1678 1657 1668 0 +3.15(+0.19%)
Jul 18, 2013 1673 1690 1658 1665 0 -2.01(-0.12%)
Jul 17, 2013 1668 1679 1656 1667 0 +3.95(+0.24%)
Jul 16, 2013 1687 1691 1654 1663 0 -20.30(-1.21%)
Jul 15, 2013 1679 1696 1667 1683 0 +4.33(+0.26%)
Jul 12, 2013 1677 1687 1664 1679 0 -1.76(-0.10%)
Jul 11, 2013 1670 1688 1660 1681 0 +25.99(+1.57%)
Jul 10, 2013 1654 1666 1639 1655 0 +4.59(+0.28%)
Jul 09, 2013 1646 1657 1632 1650 0 +15.01(+0.92%)
Jul 08, 2013 1628 1644 1615 1635 0 +14.08(+0.87%)
Jul 05, 2013 1625 1633 1604 1621 0 +0.77(+0.05%)
Jul 03, 2013 1620 1620 1620 0 -7.98(-0.49%)
Jul 02, 2013 1634 1648 1613 1628 0 -6.49(-0.40%)
Jul 01, 2013 1625 1648 1617 1635 0 +16.48(+1.02%)
Jun 28, 2013 1613 1630 1602 1618 0 +18.87(+1.18%)
Jun 26, 2013 1588 1613 1578 1600 0 +27.84(+1.77%)
Jun 25, 2013 1551 1581 1541 1572 0 +34.35(+2.23%)
Jun 24, 2013 1539 1559 1505 1537 0 -14.72(-0.95%)
Jun 21, 2013 1558 1577 1521 1552 0 -0.65(-0.04%)
Jun 20, 2013 1588 1591 1538 1553 0 -47.62(-2.98%)
Jun 19, 2013 1618 1627 1596 1600 0 -19.65(-1.21%)
Jun 18, 2013 1614 1628 1604 1620 0 +5.63(+0.35%)
Jun 17, 2013 1611 1626 1599 1614 0 +13.71(+0.86%)
Jun 14, 2013 1592 1614 1579 1601 0 +4.27(+0.27%)
Jun 13, 2013 1584 1604 1565 1596 0 +8.99(+0.57%)
Jun 12, 2013 1580 1607 1573 1587 0 +16.67(+1.06%)
Jun 11, 2013 1580 1591 1561 1571 0 -18.58(-1.17%)
Jun 10, 2013 1593 1602 1574 1589 0 -0.77(-0.05%)
Jun 07, 2013 1578 1597 1570 1590 0 +21.47(+1.37%)
Jun 06, 2013 1547 1574 1534 1569 0 +20.65(+1.33%)
Jun 05, 2013 1565 1570 1536 1548 0 -21.16(-1.35%)
Jun 04, 2013 1582 1594 1563 1569 0 -14.15(-0.89%)
Jun 03, 2013 1578 1592 1562 1583 0 +6.98(+0.44%)
May 31, 2013 1589 1601 1571 1576 0 -18.88(-1.18%)
May 30, 2013 1615 1620 1576 1595 0 -21.05(-1.30%)
May 29, 2013 1639 1644 1603 1616 0 -33.53(-2.03%)
May 28, 2013 1661 1669 1642 1650 0 -2.34(-0.14%)
May 24, 2013 1652 1652 1652 0 -6.58(-0.40%)
May 23, 2013 1651 1664 1632 1659 0 -8.39(-0.50%)
May 22, 2013 1676 1689 1655 1667 0 -4.99(-0.30%)
May 21, 2013 1654 1680 1647 1672 0 +20.62(+1.25%)
May 20, 2013 1646 1659 1636 1651 0 +6.76(+0.41%)
May 17, 2013 1643 1656 1632 1645 0 +8.33(+0.51%)
May 16, 2013 1650 1658 1633 1636 0 -13.21(-0.80%)
May 15, 2013 1645 1659 1634 1650 0 +2.50(+0.15%)
May 13, 2013 1650 1656 1634 1647 0 -1.64(-0.10%)
May 10, 2013 1642 1658 1635 1649 0 +6.01(+0.37%)
May 09, 2013 1637 1659 1621 1643 0 +5.38(+0.33%)
May 08, 2013 1618 1642 1610 1637 0 +7.73(+0.47%)
May 07, 2013 1608 1642 1614 1630 0 +4.08(+0.25%)
May 06, 2013 1607 1639 1616 1626 0 -0.49(-0.03%)
May 03, 2013 1603 1634 1610 1626 0 +13.27(+0.82%)
May 02, 2013 1599 1630 1603 1613 0 -4.39(-0.27%)
May 01, 2013 1629 1656 1612 1617 0 -31.93(-1.94%)
Apr 30, 2013 1645 1659 1631 1649 0 +5.32(+0.32%)
Apr 29, 2013 1640 1653 1628 1644 0 -4.37(-0.27%)
Apr 26, 2013 1656 1662 1634 1648 0 +4.11(+0.25%)
Apr 25, 2013 1657 1667 1638 1644 0 -11.11(-0.67%)
Apr 24, 2013 1650 1668 1640 1655 0 +8.50(+0.52%)
Apr 23, 2013 1640 1654 1630 1647 0 +9.20(+0.56%)
Apr 22, 2013 1636 1647 1624 1637 0 +7.09(+0.43%)
Apr 19, 2013 1622 1642 1614 1630 0 +10.98(+0.68%)
Apr 18, 2013 1618 1630 1606 1619 0 +6.81(+0.42%)
Apr 17, 2013 1623 1626 1600 1613 0 -15.18(-0.93%)
Apr 16, 2013 1609 1634 1601 1628 0 +27.16(+1.70%)
Apr 15, 2013 1624 1631 1595 1601 0 -30.35(-1.86%)
Apr 12, 2013 1628 1641 1617 1631 0 -6.69(-0.41%)
Apr 11, 2013 1638 1647 1626 1638 0 -0.19(-0.01%)
Apr 10, 2013 1639 1651 1628 1638 0 +1.89(+0.12%)
Apr 09, 2013 1625 1646 1618 1636 0 +14.02(+0.86%)
Apr 08, 2013 1601 1627 1596 1622 0 +24.01(+1.50%)
Apr 05, 2013 1591 1610 1575 1598 0 -12.26(-0.76%)
Apr 04, 2013 1608 1623 1599 1610 0 -0.42(-0.03%)
Apr 03, 2013 1644 1647 1600 1611 0 -33.41(-2.03%)
Apr 02, 2013 1646 1659 1636 1644 0 -2.97(-0.18%)
Apr 01, 2013 1646 1655 1634 1647 0 +1.50(+0.09%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
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.