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 (%)
Mar 31, 2010 1187 1199 1180 1192 0 +6.47(+0.55%)
Mar 30, 2010 1184 1192 1177 1186 0 +5.17(+0.44%)
Mar 29, 2010 1171 1186 1165 1181 0 +19.58(+1.69%)
Mar 26, 2010 1039 1175 1151 1161 0 -0.17(-0.01%)
Mar 25, 2010 1050 1188 1159 1161 0 -11.71(-1.00%)
Mar 24, 2010 1036 1181 1161 1173 0 -3.80(-0.32%)
Mar 23, 2010 1045 1181 1168 1177 0 +6.16(+0.53%)
Mar 22, 2010 1030 1180 1155 1170 0 -2.50(-0.21%)
Mar 19, 2010 1057 1190 1163 1173 0 -13.38(-1.13%)
Mar 18, 2010 1195 1202 1177 1186 0 -8.77(-0.73%)
Mar 17, 2010 1061 1200 1185 1195 0 +11.05(+0.93%)
Mar 16, 2010 1053 1192 1172 1184 0 +8.54(+0.73%)
Mar 15, 2010 1041 1177 1166 1176 0 -6.42(-0.54%)
Mar 12, 2010 1056 1191 1175 1182 0 +1.63(+0.14%)
Mar 11, 2010 1047 1187 1169 1180 0 -0.70(-0.06%)
Mar 10, 2010 1040 1186 1164 1181 0 +11.74(+1.00%)
Mar 09, 2010 1037 1177 1160 1169 0 -4.25(-0.36%)
Mar 08, 2010 1168 1181 1162 1174 0 +4.96(+0.42%)
Mar 05, 2010 1028 1174 1153 1169 0 +20.41(+1.78%)
Mar 04, 2010 1021 1157 1136 1148 0 -0.63(-0.05%)
Mar 03, 2010 1010 1159 1137 1149 0 +11.72(+1.03%)
Mar 02, 2010 999.02 1144 1123 1137 0 +11.33(+1.01%)
Mar 01, 2010 988.82 1130 1113 1126 0 +14.59(+1.31%)
Feb 26, 2010 980.66 1117 1102 1111 0 +5.48(+0.50%)
Feb 25, 2010 960.29 1111 1087 1106 0 -9.86(-0.88%)
Feb 24, 2010 981.67 1123 1104 1116 0 +5.47(+0.49%)
Feb 23, 2010 985.76 1128 1103 1110 0 -15.49(-1.38%)
Feb 22, 2010 1012 1143 1122 1126 0 -9.51(-0.84%)
Feb 19, 2010 993.36 1141 1125 1135 0 +0.98(+0.09%)
Feb 18, 2010 998.93 1139 1122 1134 0 +5.03(+0.45%)
Feb 17, 2010 1004 1138 1123 1129 0 -1.79(-0.16%)
Feb 16, 2010 985.96 1134 1109 1131 0 +27.50(+2.49%)
Feb 12, 2010 1103 1103 1103 0 -4.32(-0.39%)
Feb 11, 2010 964.47 1111 1084 1108 0 +14.14(+1.29%)
Feb 10, 2010 959.67 1104 1078 1094 0 -4.39(-0.40%)
Feb 09, 2010 962.59 1110 1083 1098 0 +17.37(+1.61%)
Feb 08, 2010 950.12 1100 1075 1081 0 -5.93(-0.55%)
Feb 05, 2010 953.30 1098 1062 1086 0 -7.93(-0.72%)
Feb 04, 2010 982.45 1124 1091 1094 0 -41.07(-3.62%)
Feb 03, 2010 1017 1154 1129 1135 0 -16.59(-1.44%)
Feb 02, 2010 1010 1155 1127 1152 0 +19.34(+1.71%)
Feb 01, 2010 992.62 1139 1116 1133 0 +25.59(+2.31%)
Jan 29, 2010 993.68 1138 1102 1107 0 -9.69(-0.87%)
Jan 28, 2010 1130 1136 1104 1117 0 -10.35(-0.92%)
Jan 27, 2010 1003 1148 1113 1127 0 -5.78(-0.51%)
Jan 26, 2010 996.62 1146 1117 1133 0 -5.33(-0.47%)
Jan 25, 2010 1015 1154 1129 1138 0 +3.55(+0.31%)
Jan 22, 2010 1024 1165 1133 1135 0 -24.31(-2.10%)
Jan 21, 2010 1177 1186 1149 1159 0 -19.50(-1.65%)
Jan 20, 2010 1041 1187 1162 1179 0 -14.12(-1.18%)
Jan 19, 2010 1054 1198 1172 1193 0 +3.06(+0.26%)
Jan 18, 2010 9.211 1190 1190 1190 0 -0.01(-0.00%)
Jan 15, 2010 1065 1200 1177 1190 0 -7.41(-0.62%)
Jan 14, 2010 1066 1203 1185 1197 0 +2.08(+0.17%)
Jan 13, 2010 1197 1201 1177 1195 0 -3.76(-0.31%)
Jan 12, 2010 1073 1210 1188 1199 0 -17.65(-1.45%)
Jan 11, 2010 1085 1230 1203 1216 0 +0.09(+0.01%)
Jan 08, 2010 1066 1219 1195 1216 0 +8.74(+0.72%)
Jan 07, 2010 1079 1218 1187 1208 0 -3.10(-0.26%)
Jan 06, 2010 1199 1217 1194 1211 0 +11.84(+0.99%)
Jan 05, 2010 1197 1206 1187 1199 0 +5.62(+0.47%)
Jan 04, 2010 1174 1198 1169 1193 0 +36.96(+3.20%)
Dec 31, 2009 1156 1156 1156 0 -1.96(-0.17%)
Dec 30, 2009 1022 1162 1140 1158 0 +1.65(+0.14%)
Dec 29, 2009 1031 1168 1151 1156 0 +5.05(+0.44%)
Dec 28, 2009 1032 1165 1145 1151 0 -2.23(-0.19%)
Dec 24, 2009 1019 1157 1144 1154 0 +8.20(+0.72%)
Dec 23, 2009 1012 1155 1131 1145 0 +15.29(+1.35%)
Dec 22, 2009 1000 1140 1115 1130 0 +5.90(+0.52%)
Dec 21, 2009 993.62 1133 1116 1124 0 +9.89(+0.89%)
Dec 18, 2009 986.81 1123 1104 1114 0 +2.99(+0.27%)
Dec 17, 2009 984.99 1121 1103 1111 0 -13.68(-1.22%)
Dec 16, 2009 992.16 1133 1111 1125 0 +10.98(+0.99%)
Dec 15, 2009 990.83 1129 1108 1114 0 -12.85(-1.14%)
Dec 14, 2009 1127 1130 1121 1127 0 +8.88(+0.79%)
Dec 11, 2009 992.45 1127 1108 1118 0 +2.12(+0.19%)
Dec 10, 2009 983.75 1124 1104 1116 0 +9.82(+0.89%)
Dec 09, 2009 979.35 1116 1093 1106 0 +1.61(+0.15%)
Dec 08, 2009 988.95 1122 1100 1105 0 -20.17(-1.79%)
Dec 07, 2009 996.06 1136 1116 1125 0 +3.87(+0.35%)
Dec 04, 2009 1013 1149 1112 1121 0 -5.55(-0.49%)
Dec 03, 2009 1008 1146 1125 1126 0 -14.84(-1.30%)
Dec 02, 2009 1019 1157 1132 1141 0 -6.55(-0.57%)
Dec 01, 2009 1014 1156 1136 1148 0 +18.96(+1.68%)
Nov 30, 2009 991.38 1142 1121 1129 0 -1.97(-0.17%)
Nov 27, 2009 993.58 1137 1113 1131 0 -27.50(-2.37%)
Nov 26, 2009 1022 1161 1143 1158 0 -0.43(-0.04%)
Nov 25, 2009 1022 1161 1144 1159 0 +16.16(+1.41%)
Nov 24, 2009 1013 1148 1127 1143 0 +3.78(+0.33%)
Nov 23, 2009 1015 1155 1132 1139 0 +10.17(+0.90%)
Nov 20, 2009 1002 1137 1117 1129 0 -6.82(-0.60%)
Nov 19, 2009 1022 1152 1124 1135 0 -17.95(-1.56%)
Nov 18, 2009 1162 1167 1145 1153 0 -0.73(-0.06%)
Nov 17, 2009 1025 1161 1142 1154 0 -2.35(-0.20%)
Nov 16, 2009 1026 1167 1147 1156 0 +12.35(+1.08%)
Nov 13, 2009 1003 1153 1132 1144 0 +6.16(+0.54%)
Nov 12, 2009 1021 1160 1133 1138 0 -18.25(-1.58%)
Nov 11, 2009 1040 1174 1148 1156 0 -1.76(-0.15%)
Nov 10, 2009 1028 1166 1139 1158 0 +0.69(+0.06%)
Nov 09, 2009 1022 1169 1138 1157 0 +19.05(+1.67%)
Nov 06, 2009 1006 1151 1124 1138 0 -3.64(-0.32%)
Nov 05, 2009 1012 1153 1127 1142 0 +7.15(+0.63%)
Nov 04, 2009 1010 1154 1128 1135 0 +7.14(+0.63%)
Nov 03, 2009 979.22 1135 1097 1128 0 +12.05(+1.08%)
Nov 02, 2009 994.93 1138 1101 1116 0 -6.30(-0.56%)
Oct 30, 2009 1016 1151 1111 1122 0 -29.11(-2.53%)
Oct 29, 2009 1008 1157 1131 1151 0 +28.10(+2.50%)
Oct 28, 2009 1037 1167 1118 1123 0 -45.43(-3.89%)
Oct 27, 2009 1046 1188 1154 1168 0 -2.62(-0.22%)
Oct 26, 2009 1073 1221 1166 1171 0 -27.28(-2.28%)
Oct 23, 2009 1076 1208 1193 1198 0 -19.03(-1.56%)
Oct 22, 2009 1083 1226 1195 1217 0 +2.92(+0.24%)
Oct 21, 2009 1089 1247 1206 1214 0 -10.35(-0.85%)
Oct 20, 2009 1087 1229 1213 1225 0 -8.77(-0.71%)
Oct 19, 2009 1093 1238 1212 1233 0 +20.01(+1.65%)
Oct 16, 2009 1086 1223 1202 1213 0 -7.85(-0.64%)
Oct 15, 2009 1059 1223 1180 1221 0 +31.46(+2.64%)
Oct 14, 2009 1062 1198 1176 1190 0 +14.77(+1.26%)
Oct 13, 2009 1044 1182 1157 1175 0 +7.60(+0.65%)
Oct 12, 2009 1176 1182 1163 1167 0 +8.50(+0.73%)
Oct 09, 2009 1151 1165 1144 1159 0 +3.87(+0.34%)
Oct 08, 2009 1010 1161 1133 1155 0 +21.80(+1.92%)
Oct 07, 2009 999.25 1141 1117 1133 0 +7.70(+0.68%)
Oct 06, 2009 996.54 1140 1112 1126 0 +12.83(+1.15%)
Oct 05, 2009 965.94 1124 1082 1113 0 +28.57(+2.64%)
Oct 02, 2009 951.27 1096 1074 1084 0 -11.50(-1.05%)
Oct 01, 2009 1115 1124 1091 1096 0 -25.48(-2.27%)
Sep 30, 2009 1002 1135 1102 1121 0 -1.29(-0.11%)
Sep 29, 2009 998.79 1136 1113 1122 0 -11.13(-0.98%)
Sep 28, 2009 989.79 1137 1112 1134 0 +18.95(+1.70%)
Sep 25, 2009 975.83 1130 1106 1115 0 -1.17(-0.10%)
Sep 24, 2009 1012 1145 1110 1116 0 -25.26(-2.21%)
Sep 23, 2009 1026 1163 1135 1141 0 -16.98(-1.47%)
Sep 22, 2009 1025 1167 1146 1158 0 +14.94(+1.31%)
Sep 21, 2009 1013 1156 1127 1143 0 -14.80(-1.28%)
Sep 18, 2009 1044 1179 1149 1158 0 -5.74(-0.49%)
Sep 17, 2009 1033 1185 1151 1164 0 +7.97(+0.69%)
Sep 16, 2009 1023 1170 1145 1156 0 +9.46(+0.83%)
Sep 15, 2009 1007 1153 1128 1146 0 +12.20(+1.08%)
Sep 14, 2009 990.04 1137 1115 1134 0 +2.80(+0.25%)
Sep 11, 2009 1004 1145 1121 1131 0 +3.96(+0.35%)
Sep 10, 2009 980.50 1131 1102 1127 0 +20.22(+1.83%)
Sep 09, 2009 969.25 1117 1099 1107 0 +3.24(+0.29%)
Sep 08, 2009 969.33 1113 1093 1104 0 +16.83(+1.55%)
Sep 04, 2009 1087 1087 1087 0 +19.18(+1.80%)
Sep 03, 2009 942.26 1078 1058 1068 0 +7.06(+0.67%)
Sep 02, 2009 1061 1074 1049 1061 0 -4.56(-0.43%)
Sep 01, 2009 1076 1099 1059 1065 0 -20.93(-1.93%)
Aug 31, 2009 959.72 1097 1075 1086 0 -20.75(-1.87%)
Aug 28, 2009 984.47 1122 1098 1107 0 +0.68(+0.06%)
Aug 27, 2009 1098 1113 1082 1106 0 +1.55(+0.14%)
Aug 26, 2009 967.15 1111 1086 1105 0 +0.33(+0.03%)
Aug 25, 2009 987.47 1123 1098 1104 0 -4.87(-0.44%)
Aug 24, 2009 981.95 1126 1097 1109 0 +1.96(+0.18%)
Aug 21, 2009 965.39 1112 1090 1107 0 +27.94(+2.59%)
Aug 20, 2009 946.30 1088 1067 1079 0 +7.50(+0.70%)
Aug 19, 2009 917.95 1079 1041 1072 0 +16.43(+1.56%)
Aug 18, 2009 920.19 1063 1043 1055 0 +12.38(+1.19%)
Aug 17, 2009 1053 1056 1034 1043 0 -29.70(-2.77%)
Aug 14, 2009 954.53 1091 1063 1073 0 -12.08(-1.11%)
Aug 13, 2009 1085 1095 1069 1085 0 +9.56(+0.89%)
Aug 12, 2009 943.03 1090 1063 1075 0 -4.85(-0.45%)
Aug 11, 2009 955.50 1095 1070 1080 0 -9.39(-0.86%)
Aug 10, 2009 950.09 1097 1076 1089 0 +0.70(+0.06%)
Aug 07, 2009 974.59 1112 1081 1089 0 -7.54(-0.69%)
Aug 06, 2009 977.84 1113 1084 1096 0 -14.13(-1.27%)
Aug 05, 2009 988.76 1127 1098 1110 0 -5.37(-0.48%)
Aug 04, 2009 991.69 1133 1106 1116 0 -10.01(-0.89%)
Aug 03, 2009 990.97 1136 1112 1126 0 +22.03(+2.00%)
Jul 31, 2009 1082 1113 1074 1104 0 +16.76(+1.54%)
Jul 30, 2009 1081 1103 1070 1087 0 +22.08(+2.07%)
Jul 29, 2009 1077 1084 1051 1065 0 -29.17(-2.67%)
Jul 28, 2009 1095 1106 1071 1094 0 -15.44(-1.39%)
Jul 27, 2009 1107 1120 1096 1110 0 +4.52(+0.41%)
Jul 25, 2009 991.38 1113 986.59 1105 0 +0.88(+0.08%)
Jul 24, 2009 1095 1117 1085 1104 0 +2.70(+0.25%)
Jul 23, 2009 1072 1109 1069 1101 0 +28.20(+2.63%)
Jul 22, 2009 1064 1095 1054 1073 0 -16.44(-1.51%)
Jul 21, 2009 1090 1106 1072 1090 0 +59.01(+5.73%)
Jun 26, 2009 1034 1041 1021 1031 0 -3.40(-0.33%)
Jun 25, 2009 1009 1037 1005 1034 0 +30.98(+3.09%)
Jun 24, 2009 1005 1024 988.19 1003 0 +2.52(+0.25%)
Jun 23, 2009 990.42 1010 975.10 1001 0 +12.35(+1.25%)
Jun 22, 2009 1032 1035 983.06 988.23 0 -62.12(-5.91%)
Jun 19, 2009 1066 1072 1040 1050 0 -12.79(-1.20%)
Jun 18, 2009 1066 1080 1052 1063 0 -0.94(-0.09%)
Jun 17, 2009 1081 1092 1047 1064 0 -24.76(-2.27%)
Jun 16, 2009 1118 1129 1083 1089 0 -15.99(-1.45%)
Jun 15, 2009 1101 1133 1074 1105 0 -37.86(-3.31%)
Jun 12, 2009 1143 1153 1128 1143 0 -19.97(-1.72%)
Jun 11, 2009 1156 1178 1147 1163 0 +11.38(+0.99%)
Jun 10, 2009 1162 1171 1134 1151 0 +4.56(+0.40%)
Jun 09, 2009 1145 1162 1128 1147 0 +17.46(+1.55%)
Jun 08, 2009 1125 1140 1109 1129 0 -7.14(-0.63%)
Jun 05, 2009 1155 1159 1114 1136 0 -1.78(-0.16%)
Jun 04, 2009 1129 1153 1115 1138 0 +25.06(+2.25%)
Jun 03, 2009 1170 1163 1097 1113 0 -70.32(-5.94%)
Jun 02, 2009 1203 1220 1165 1183 0 -25.33(-2.10%)
Jun 01, 2009 1201 1225 1193 1209 0 +33.52(+2.85%)
May 29, 2009 1172 1196 1157 1175 0 +31.57(+2.76%)
May 28, 2009 1118 1153 1104 1144 0 +38.91(+3.52%)
May 27, 2009 1117 1137 1098 1105 0 -3.63(-0.33%)
May 26, 2009 1068 1115 1058 1108 0 +20.62(+1.90%)
May 25, 2009 1091 1106 1078 1088 0 +0.00(+0.00%)
May 22, 2009 1091 1106 1078 1088 0 +7.56(+0.70%)
May 21, 2009 1092 1099 1064 1080 0 -26.73(-2.41%)
May 20, 2009 1100 1136 1094 1107 0 +23.06(+2.13%)
May 19, 2009 1077 1099 1065 1084 0 +17.64(+1.65%)
May 18, 2009 1050 1076 1041 1066 0 +40.49(+3.95%)
May 15, 2009 1044 1057 1016 1026 0 -20.23(-1.93%)
May 14, 2009 1024 1060 1010 1046 0 +8.80(+0.85%)
May 13, 2009 1067 1077 1027 1037 0 -49.90(-4.59%)
May 12, 2009 1114 1119 1069 1087 0 -3.85(-0.35%)
May 11, 2009 1105 1118 1073 1091 0 -37.29(-3.31%)
May 08, 2009 1097 1147 1085 1128 0 +53.39(+4.97%)
May 07, 2009 1115 1135 1057 1075 0 -16.39(-1.50%)
May 06, 2009 1061 1100 1051 1091 0 +49.75(+4.78%)
May 05, 2009 1051 1060 1021 1041 0 -16.71(-1.58%)
May 04, 2009 1039 1061 1036 1058 0 +42.17(+4.15%)
May 01, 2009 991.19 1023 981.58 1016 0 +30.86(+3.13%)
Apr 30, 2009 1011 1024 975.24 985.16 0 -17.04(-1.70%)
Apr 29, 2009 994.60 1019 980.78 1002 0 +26.90(+2.76%)
Apr 28, 2009 970.83 988.24 958.31 975.30 0 -1.81(-0.18%)
Apr 27, 2009 982.71 999.24 961.78 977.10 0 -28.50(-2.83%)
Apr 24, 2009 994.93 1019 982.83 1006 0 +27.92(+2.86%)
Apr 23, 2009 965.09 984.74 954.88 977.68 0 +25.32(+2.66%)
Apr 22, 2009 946.65 975.68 937.41 952.37 0 -8.29(-0.86%)
Apr 21, 2009 937.65 967.84 926.81 960.66 0 +15.24(+1.61%)
Apr 20, 2009 981.03 984.70 938.19 945.42 0 -57.87(-5.77%)
Apr 17, 2009 1004 1024 989.25 1003 0 +4.20(+0.42%)
Apr 16, 2009 995.79 1009 972.37 999.09 0 +15.24(+1.55%)
Apr 15, 2009 979.09 997.77 963.32 983.85 0 -0.42(-0.04%)
Apr 14, 2009 989.66 1010 973.99 984.26 0 -13.76(-1.38%)
Apr 13, 2009 985.45 1007 970.48 998.02 0 -5.58(-0.56%)
Apr 10, 2009 1001 1023 983.89 1004 0 +0.00(+0.00%)
Apr 09, 2009 1001 1023 983.89 1004 0 +23.62(+2.41%)
Apr 08, 2009 957.54 985.13 943.57 979.98 0 +18.64(+1.94%)
Apr 07, 2009 965.90 978.84 952.67 961.34 0 -23.13(-2.35%)
Apr 06, 2009 979.69 991.34 959.99 984.47 0 -15.58(-1.56%)
Apr 03, 2009 988.51 1011 975.03 1000 0 +9.52(+0.96%)
Apr 02, 2009 975.18 1011 969.77 990.53 0 +50.60(+5.38%)
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.