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 (%)
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%)
Jan 02, 2015 1850 1894 1839 1874 0 +23.39(+1.26%)
Dec 31, 2014 1850 1850 1850 1850 0 -16.94(-0.91%)
Dec 30, 2014 1862 1889 1844 1867 0 +0.84(+0.05%)
Dec 29, 2014 1857 1886 1843 1867 0 +11.98(+0.65%)
Dec 26, 2014 1856 1869 1839 1855 0 +0.94(+0.05%)
Dec 24, 2014 1854 1854 1854 1854 0 +1.35(+0.07%)
Dec 23, 2014 1845 1867 1824 1852 0 +14.45(+0.79%)
Dec 22, 2014 1807 1847 1781 1838 0 +6.22(+0.34%)
Dec 19, 2014 1819 1848 1789 1832 0 +17.37(+0.96%)
Dec 18, 2014 1842 1859 1769 1814 0 +27.02(+1.51%)
Dec 17, 2014 1711 1804 1703 1787 0 +77.26(+4.52%)
Dec 16, 2014 1710 1756 1710 1710 0 +19.64(+1.16%)
Dec 15, 2014 1730 1754 1666 1690 0 -31.07(-1.80%)
Dec 12, 2014 1727 1757 1693 1721 0 -29.11(-1.66%)
Dec 11, 2014 1747 1803 1730 1750 0 +3.97(+0.23%)
Dec 10, 2014 1792 1798 1723 1747 0 -63.46(-3.51%)
Dec 09, 2014 1773 1824 1752 1810 0 +23.67(+1.33%)
Dec 08, 2014 1861 1875 1770 1786 0 -94.99(-5.05%)
Dec 05, 2014 1904 1924 1874 1881 0 -31.92(-1.67%)
Dec 04, 2014 1922 1961 1892 1913 0 +32.82(+1.75%)
Dec 03, 2014 1857 1895 1848 1880 0 +26.94(+1.45%)
Dec 02, 2014 1816 1874 1811 1853 0 +29.28(+1.61%)
Dec 01, 2014 1861 1870 1796 1824 0 -53.16(-2.83%)
Nov 28, 2014 1922 1927 1867 1877 0 -82.51(-4.21%)
Nov 26, 2014 1960 1960 1960 1960 0 +23.78(+1.23%)
Nov 25, 2014 1942 1961 1925 1936 0 +1.90(+0.10%)
Nov 24, 2014 1948 1965 1919 1934 0 -11.71(-0.60%)
Nov 21, 2014 1967 1988 1932 1946 0 -6.12(-0.31%)
Nov 20, 2014 1941 1972 1931 1952 0 +4.73(+0.24%)
Nov 19, 2014 1937 1961 1924 1947 0 +11.36(+0.59%)
Nov 18, 2014 1932 1958 1915 1936 0 +14.33(+0.75%)
Nov 17, 2014 1896 1933 1886 1922 0 +20.60(+1.08%)
Nov 14, 2014 1887 1914 1869 1901 0 +21.40(+1.14%)
Nov 13, 2014 1898 1914 1864 1880 0 -21.84(-1.15%)
Nov 12, 2014 1892 1918 1881 1901 0 -0.98(-0.05%)
Nov 11, 2014 1902 1916 1874 1902 0 +2.98(+0.16%)
Nov 10, 2014 1923 1940 1890 1899 0 -16.35(-0.85%)
Nov 07, 2014 1888 1930 1881 1916 0 +30.92(+1.64%)
Nov 06, 2014 1869 1907 1844 1885 0 +7.03(+0.37%)
Nov 05, 2014 1869 1895 1844 1878 0 +16.23(+0.87%)
Nov 04, 2014 1896 1906 1839 1862 0 -45.89(-2.41%)
Nov 03, 2014 1901 1931 1885 1907 0 +6.64(+0.35%)
Oct 31, 2014 1900 1924 1875 1901 0 +9.43(+0.50%)
Oct 30, 2014 1896 1936 1858 1891 0 -19.90(-1.04%)
Oct 28, 2014 1896 1921 1875 1911 0 +21.37(+1.13%)
Oct 27, 2014 1896 1909 1890 1890 0 -10.76(-0.57%)
Oct 24, 2014 1898 1913 1875 1901 0 +3.34(+0.18%)
Oct 23, 2014 1889 1920 1877 1897 0 -8.04(-0.42%)
Oct 21, 2014 1881 1922 1870 1905 0 +36.84(+1.97%)
Oct 20, 2014 1849 1877 1830 1869 0 +22.12(+1.20%)
Oct 17, 2014 1846 1847 1820 1846 0 +11.66(+0.64%)
Oct 16, 2014 1737 1872 1725 1835 0 +73.72(+4.19%)
Oct 15, 2014 1676 1771 1636 1761 0 +65.92(+3.89%)
Oct 14, 2014 1718 1768 1634 1695 0 -21.07(-1.23%)
Oct 13, 2014 1732 1744 1710 1716 0 -77.00(-4.29%)
Oct 10, 2014 1804 1843 1744 1793 0 -20.88(-1.15%)
Oct 09, 2014 1882 1894 1800 1814 0 -71.68(-3.80%)
Oct 08, 2014 1889 1899 1833 1886 0 -4.09(-0.22%)
Oct 07, 2014 1909 1927 1886 1890 0 -23.42(-1.22%)
Oct 06, 2014 1930 1938 1901 1913 0 -14.27(-0.74%)
Oct 03, 2014 1932 1946 1911 1928 0 -1.73(-0.09%)
Oct 02, 2014 1931 1952 1885 1929 0 -3.92(-0.20%)
Oct 01, 2014 1951 1973 1926 1933 0 -18.21(-0.93%)
Sep 30, 2014 1944 1967 1925 1951 0 +3.61(+0.19%)
Sep 29, 2014 1931 1954 1918 1948 0 +7.29(+0.38%)
Sep 26, 2014 1913 1948 1898 1940 0 +25.57(+1.34%)
Sep 25, 2014 1940 1944 1901 1915 0 -61.55(-3.11%)
Sep 19, 2014 1966 1995 1952 1976 0 +16.17(+0.82%)
Sep 18, 2014 1953 1973 1934 1960 0 +10.10(+0.52%)
Sep 17, 2014 1951 1966 1934 1950 0 +1.77(+0.09%)
Sep 16, 2014 1924 1960 1920 1948 0 +20.52(+1.06%)
Sep 15, 2014 1931 1939 1906 1928 0 -5.71(-0.30%)
Sep 12, 2014 1965 1974 1920 1934 0 -37.57(-1.91%)
Sep 11, 2014 1969 1982 1953 1971 0 -5.62(-0.28%)
Sep 10, 2014 1979 1991 1962 1977 0 -5.22(-0.26%)
Sep 09, 2014 1980 1998 1965 1982 0 +0.75(+0.04%)
Sep 08, 2014 1985 1995 1969 1981 0 -8.87(-0.45%)
Sep 05, 2014 1980 1995 1967 1990 0 +10.71(+0.54%)
Sep 04, 2014 1995 2002 1972 1979 0 -14.17(-0.71%)
Sep 03, 2014 1991 2006 1978 1994 0 +5.93(+0.30%)
Sep 02, 2014 1991 2003 1966 1988 0 -4.90(-0.25%)
Aug 29, 2014 1993 1993 1993 0 +9.14(+0.46%)
Aug 28, 2014 1979 1993 1967 1983 0 +1.10(+0.06%)
Aug 27, 2014 1975 1991 1963 1982 0 +9.28(+0.47%)
Aug 26, 2014 1970 1984 1958 1973 0 +6.96(+0.35%)
Aug 25, 2014 1962 1979 1946 1966 0 +8.59(+0.44%)
Aug 22, 2014 1966 1972 1947 1958 0 -7.73(-0.39%)
Aug 21, 2014 1970 1978 1954 1965 0 -3.94(-0.20%)
Aug 20, 2014 1960 1980 1952 1969 0 +8.42(+0.43%)
Aug 19, 2014 1950 1967 1941 1961 0 +10.96(+0.56%)
Aug 18, 2014 1952 1965 1936 1950 0 -3.25(-0.17%)
Aug 15, 2014 1941 1965 1928 1953 0 +21.74(+1.13%)
Aug 14, 2014 1926 1946 1915 1931 0 +10.61(+0.55%)
Aug 13, 2014 1911 1940 1894 1921 0 +13.27(+0.70%)
Aug 12, 2014 1907 1922 1889 1907 0 -6.37(-0.33%)
Aug 11, 2014 1920 1953 1874 1914 0 +59.58(+3.21%)
Aug 08, 2014 1844 1864 1828 1854 0 +9.44(+0.51%)
Aug 07, 2014 1849 1871 1827 1845 0 +2.88(+0.16%)
Aug 06, 2014 1839 1862 1822 1842 0 -5.65(-0.31%)
Aug 05, 2014 1873 1882 1838 1848 0 -32.88(-1.75%)
Aug 04, 2014 1852 1887 1839 1880 0 +29.47(+1.59%)
Aug 01, 2014 1854 1877 1825 1851 0 -12.26(-0.66%)
Jul 31, 2014 1889 1909 1847 1863 0 -85.67(-4.40%)
Jul 23, 2014 1942 1961 1933 1949 0 +7.62(+0.39%)
Jul 22, 2014 1930 1952 1923 1941 0 +15.09(+0.78%)
Jul 21, 2014 1921 1936 1905 1926 0 +3.10(+0.16%)
Jul 18, 2014 1916 1935 1906 1923 0 +10.18(+0.53%)
Jul 17, 2014 1908 1930 1896 1913 0 -2.98(-0.16%)
Jul 16, 2014 1902 1923 1893 1916 0 +17.36(+0.91%)
Jul 15, 2014 1895 1906 1882 1899 0 +1.59(+0.08%)
Jul 14, 2014 1900 1912 1889 1897 0 -1.21(-0.06%)
Jul 11, 2014 1891 1905 1879 1898 0 +6.36(+0.34%)
Jul 10, 2014 1883 1900 1875 1892 0 -4.88(-0.26%)
Jul 09, 2014 1877 1901 1868 1897 0 +19.86(+1.06%)
Jul 08, 2014 1884 1894 1863 1877 0 -10.53(-0.56%)
Jul 07, 2014 1902 1912 1877 1887 0 -19.62(-1.03%)
Jul 03, 2014 1907 1907 1907 0 -10.54(-0.55%)
Jul 02, 2014 1923 1933 1906 1918 0 -9.31(-0.48%)
Jul 01, 2014 1923 1936 1911 1927 0 +6.23(+0.32%)
Jun 30, 2014 1909 1926 1900 1921 0 +8.54(+0.45%)
Jun 27, 2014 1900 1921 1895 1912 0 +8.78(+0.46%)
Jun 26, 2014 1904 1917 1886 1903 0 +3.67(+0.19%)
Jun 25, 2014 1882 1909 1870 1900 0 +18.32(+0.97%)
Jun 24, 2014 1881 1903 1868 1881 0 -1.38(-0.07%)
Jun 23, 2014 1865 1894 1859 1883 0 +20.64(+1.11%)
Jun 20, 2014 1863 1882 1846 1862 0 -4.05(-0.22%)
Jun 19, 2014 1845 1877 1832 1866 0 +20.08(+1.09%)
Jun 18, 2014 1860 1868 1829 1846 0 -10.84(-0.58%)
Jun 17, 2014 1849 1871 1840 1857 0 +4.35(+0.23%)
Jun 16, 2014 1835 1873 1826 1852 0 +50.62(+2.81%)
Jun 13, 2014 1799 1808 1786 1802 0 -25.63(-1.40%)
Jun 12, 2014 1830 1838 1813 1827 0 +0.34(+0.02%)
Jun 11, 2014 1837 1846 1820 1827 0 -14.39(-0.78%)
Jun 10, 2014 1842 1854 1832 1842 0 -5.78(-0.31%)
Jun 06, 2014 1841 1855 1832 1847 0 +8.13(+0.44%)
Jun 05, 2014 1831 1847 1820 1839 0 +11.06(+0.60%)
Jun 04, 2014 1820 1838 1812 1828 0 +9.67(+0.53%)
Jun 03, 2014 1821 1831 1812 1818 0 -3.86(-0.21%)
Jun 02, 2014 1814 1828 1805 1822 0 +10.70(+0.59%)
May 30, 2014 1803 1818 1793 1812 0 +8.67(+0.48%)
May 29, 2014 1812 1819 1793 1803 0 -5.60(-0.31%)
May 28, 2014 1808 1817 1791 1809 0 +2.16(+0.12%)
May 27, 2014 1816 1821 1797 1806 0 -7.89(-0.43%)
May 23, 2014 1814 1814 1814 0 -3.10(-0.17%)
May 22, 2014 1804 1821 1800 1817 0 +14.13(+0.78%)
May 21, 2014 1794 1811 1788 1803 0 +10.93(+0.61%)
May 20, 2014 1783 1798 1777 1792 0 +7.09(+0.40%)
May 19, 2014 1795 1805 1779 1785 0 -8.54(-0.48%)
May 16, 2014 1788 1804 1778 1794 0 +6.79(+0.38%)
May 15, 2014 1787 1796 1770 1787 0 -1.70(-0.10%)
May 14, 2014 1778 1795 1770 1789 0 +14.66(+0.83%)
May 13, 2014 1779 1789 1762 1774 0 -5.38(-0.30%)
May 12, 2014 1777 1794 1766 1779 0 +8.48(+0.48%)
May 09, 2014 1779 1787 1760 1771 0 -9.46(-0.53%)
May 08, 2014 1797 1809 1768 1780 0 -23.44(-1.30%)
May 07, 2014 1781 1810 1766 1804 0 +24.98(+1.40%)
May 06, 2014 1783 1795 1766 1779 0 -7.57(-0.42%)
May 05, 2014 1767 1794 1762 1786 0 +15.31(+0.86%)
May 02, 2014 1767 1783 1754 1771 0 +4.16(+0.24%)
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.