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 (%)
Apr 30, 2009 981.20 989.93 927.32 949.66 0 -20.57(-2.12%)
Apr 29, 2009 935.12 982.36 929.62 970.23 0 +44.61(+4.82%)
Apr 28, 2009 917.47 941.67 906.97 925.62 0 -11.18(-1.19%)
Apr 27, 2009 934.50 952.40 918.27 936.81 0 -32.49(-3.35%)
Apr 24, 2009 951.58 984.21 937.04 969.29 0 +55.19(+6.04%)
Apr 23, 2009 928.44 937.31 882.92 914.11 0 -7.08(-0.77%)
Apr 22, 2009 897.85 956.69 889.62 921.19 0 +3.32(+0.36%)
Apr 21, 2009 850.01 925.53 842.28 917.87 0 +50.57(+5.83%)
Apr 20, 2009 887.52 905.31 854.60 867.30 0 -52.45(-5.70%)
Apr 17, 2009 903.98 928.10 891.04 919.74 0 +17.66(+1.96%)
Apr 16, 2009 887.30 912.29 864.62 902.09 0 +26.58(+3.04%)
Apr 15, 2009 854.75 883.49 847.16 875.51 0 +15.98(+1.86%)
Apr 14, 2009 847.03 885.46 833.72 859.53 0 +3.67(+0.43%)
Apr 13, 2009 835.85 868.02 818.23 855.86 0 -1.15(-0.13%)
Apr 10, 2009 852.76 869.57 835.92 857.01 0 +0.00(+0.00%)
Apr 09, 2009 852.76 869.57 835.92 857.01 0 +30.44(+3.68%)
Apr 08, 2009 810.17 836.50 788.71 826.56 0 +16.00(+1.97%)
Apr 07, 2009 816.55 824.65 798.54 810.56 0 -24.79(-2.97%)
Apr 06, 2009 842.63 847.34 815.46 835.34 0 -23.23(-2.71%)
Apr 03, 2009 823.98 867.43 818.96 858.57 0 +34.60(+4.20%)
Apr 02, 2009 812.64 846.19 804.99 823.97 0 +45.68(+5.87%)
Apr 01, 2009 749.97 785.83 736.92 778.29 0 +10.56(+1.37%)
Mar 31, 2009 794.11 800.35 760.54 767.73 0 -11.24(-1.44%)
Mar 30, 2009 797.22 804.35 762.98 778.98 0 -42.26(-5.15%)
Mar 27, 2009 842.69 848.81 810.06 821.24 0 -41.42(-4.80%)
Mar 26, 2009 872.45 892.02 849.80 862.66 0 +5.07(+0.59%)
Mar 25, 2009 866.98 883.84 824.48 857.59 0 -10.42(-1.20%)
Mar 24, 2009 861.67 888.65 846.23 868.01 0 -13.57(-1.54%)
Mar 23, 2009 851.25 882.64 845.69 881.57 0 +85.86(+10.79%)
Mar 20, 2009 847.65 854.11 789.21 795.72 0 -67.71(-7.84%)
Mar 19, 2009 834.29 874.99 830.89 863.43 0 +51.05(+6.28%)
Mar 18, 2009 791.96 826.28 763.68 812.38 0 +13.52(+1.69%)
Mar 17, 2009 776.36 804.19 760.18 798.87 0 +22.15(+2.85%)
Mar 16, 2009 750.14 801.41 741.24 776.72 0 +26.75(+3.57%)
Mar 13, 2009 765.24 772.66 734.76 749.97 0 -10.81(-1.42%)
Mar 12, 2009 733.10 763.61 711.15 760.78 0 +28.59(+3.90%)
Mar 11, 2009 748.26 757.52 716.23 732.19 0 -15.76(-2.11%)
Mar 10, 2009 714.97 766.38 712.12 747.95 0 +50.33(+7.21%)
Mar 09, 2009 682.34 730.66 674.28 697.62 0 +9.33(+1.35%)
Mar 06, 2009 694.05 709.38 663.25 688.30 0 +6.45(+0.95%)
Mar 05, 2009 704.62 721.89 670.05 681.84 0 -46.12(-6.33%)
Mar 04, 2009 703.23 750.89 695.40 727.96 0 +54.24(+8.05%)
Mar 03, 2009 686.70 702.69 664.42 673.72 0 +2.10(+0.31%)
Mar 02, 2009 711.05 722.66 664.78 671.62 0 -60.58(-8.27%)
Feb 27, 2009 712.36 761.09 701.27 732.20 0 -2.93(-0.40%)
Feb 26, 2009 733.36 767.94 726.84 735.12 0 +13.17(+1.82%)
Feb 25, 2009 731.68 748.53 701.65 721.95 0 -10.45(-1.43%)
Feb 24, 2009 694.27 737.68 683.39 732.40 0 +47.17(+6.88%)
Feb 23, 2009 737.26 745.12 682.02 685.23 0 -40.67(-5.60%)
Feb 20, 2009 732.06 750.59 702.09 725.90 0 -25.84(-3.44%)
Feb 19, 2009 758.31 778.93 742.37 751.74 0 +10.12(+1.37%)
Feb 18, 2009 745.53 757.82 721.89 741.62 0 +5.84(+0.79%)
Feb 17, 2009 774.06 784.23 733.03 735.78 0 -71.30(-8.83%)
Feb 16, 2009 806.58 832.71 791.80 807.07 0 +0.00(+0.00%)
Feb 13, 2009 806.58 832.71 791.80 807.07 0 -2.55(-0.31%)
Feb 12, 2009 803.58 815.21 778.52 809.62 0 -10.00(-1.22%)
Feb 11, 2009 838.10 852.11 794.13 819.62 0 -7.67(-0.93%)
Feb 10, 2009 879.37 898.44 816.30 827.30 0 -51.83(-5.90%)
Feb 09, 2009 887.55 917.52 862.80 879.13 0 +5.90(+0.68%)
Feb 06, 2009 837.94 885.48 828.62 873.23 0 +24.22(+2.85%)
Feb 05, 2009 808.49 856.18 786.39 849.01 0 +35.57(+4.37%)
Feb 04, 2009 794.91 834.55 789.77 813.44 0 +27.77(+3.53%)
Feb 03, 2009 786.93 797.21 762.68 785.67 0 +2.33(+0.30%)
Feb 02, 2009 781.77 804.49 762.29 783.34 0 -14.15(-1.77%)
Jan 30, 2009 840.21 846.50 789.87 797.49 0 -23.24(-2.83%)
Jan 29, 2009 847.86 855.41 811.50 820.73 0 -47.82(-5.51%)
Jan 28, 2009 839.16 879.85 826.80 868.56 0 +46.00(+5.59%)
Jan 27, 2009 825.27 842.53 794.88 822.56 0 -0.18(-0.02%)
Jan 26, 2009 815.76 857.66 796.71 822.73 0 +19.54(+2.43%)
Jan 23, 2009 727.63 820.31 715.42 803.19 0 +58.68(+7.88%)
Jan 22, 2009 759.74 780.35 726.39 744.51 0 -35.48(-4.55%)
Jan 21, 2009 739.87 784.77 723.14 779.99 0 +55.94(+7.73%)
Jan 20, 2009 766.17 801.08 719.29 724.05 0 -63.42(-8.05%)
Jan 19, 2009 804.21 810.32 762.87 787.48 0 +0.00(+0.00%)
Jan 16, 2009 804.21 810.32 762.87 787.48 0 -1.17(-0.15%)
Jan 15, 2009 782.70 799.59 742.74 788.65 0 +4.51(+0.57%)
Jan 14, 2009 816.71 825.31 772.48 784.14 0 -51.33(-6.14%)
Jan 13, 2009 811.16 844.22 795.99 835.48 0 +23.92(+2.95%)
Jan 12, 2009 836.22 851.08 800.08 811.55 0 -40.54(-4.76%)
Jan 09, 2009 910.38 915.50 844.29 852.09 0 -62.89(-6.87%)
Jan 08, 2009 889.31 920.38 872.97 914.98 0 +15.25(+1.69%)
Jan 07, 2009 916.06 931.16 877.12 899.73 0 -42.67(-4.53%)
Jan 06, 2009 919.93 966.74 910.88 942.40 0 +44.04(+4.90%)
Jan 05, 2009 862.11 929.02 849.25 898.36 0 +32.14(+3.71%)
Jan 02, 2009 813.65 877.83 806.31 866.22 0 +59.48(+7.37%)
Jan 01, 2009 789.99 826.07 781.26 806.74 0 +0.00(+0.00%)
Dec 31, 2008 789.99 826.07 781.26 806.74 0 +10.20(+1.28%)
Dec 30, 2008 775.73 798.72 756.33 796.54 0 +21.92(+2.83%)
Dec 29, 2008 768.05 785.85 746.40 774.62 0 +22.35(+2.97%)
Dec 26, 2008 736.38 755.33 727.70 752.27 0 +20.24(+2.76%)
Dec 25, 2008 722.21 739.53 710.34 732.03 0 +0.00(+0.00%)
Dec 24, 2008 722.21 739.53 710.34 732.03 0 +5.85(+0.81%)
Dec 23, 2008 751.99 762.09 715.73 726.18 0 -14.70(-1.98%)
Dec 22, 2008 774.29 788.15 727.21 740.88 0 -28.16(-3.66%)
Dec 19, 2008 749.80 792.76 740.51 769.04 0 +21.19(+2.83%)
Dec 18, 2008 815.22 818.91 743.18 747.86 0 -70.64(-8.63%)
Dec 17, 2008 811.46 841.24 791.24 818.50 0 -0.52(-0.06%)
Dec 16, 2008 807.63 830.73 775.32 819.02 0 +23.10(+2.90%)
Dec 15, 2008 801.36 832.25 776.22 795.92 0 +14.41(+1.84%)
Dec 12, 2008 746.36 789.77 730.49 781.51 0 -6.76(-0.86%)
Dec 11, 2008 814.05 838.70 774.45 788.27 0 -18.41(-2.28%)
Dec 10, 2008 789.51 821.74 779.10 806.68 0 +38.38(+5.00%)
Dec 09, 2008 741.57 806.27 730.89 768.30 0 +14.96(+1.99%)
Dec 08, 2008 744.61 774.25 721.50 753.35 0 +47.37(+6.71%)
Dec 05, 2008 686.12 717.88 650.07 705.97 0 +5.97(+0.85%)
Dec 04, 2008 744.66 764.50 679.29 700.00 0 -61.93(-8.13%)
Dec 03, 2008 732.66 776.30 704.27 761.93 0 -20.65(-2.64%)
Dec 02, 2008 781.19 800.00 742.23 782.58 0 +24.69(+3.26%)
Dec 01, 2008 850.46 857.79 753.36 757.88 0 -147.31(-16.27%)
Nov 28, 2008 892.26 917.89 871.86 905.20 0 +3.46(+0.38%)
Nov 27, 2008 819.53 907.76 809.02 901.74 0 +0.00(+0.00%)
Nov 26, 2008 819.53 907.76 809.02 901.74 0 +74.18(+8.96%)
Nov 25, 2008 829.97 844.85 782.07 827.56 0 +4.77(+0.58%)
Nov 24, 2008 791.98 839.22 769.47 822.79 0 +52.49(+6.81%)
Nov 21, 2008 711.88 778.28 677.36 770.31 0 +86.79(+12.70%)
Nov 20, 2008 794.32 804.37 674.45 683.52 0 -134.04(-16.39%)
Nov 19, 2008 870.84 897.71 812.54 817.56 0 -64.03(-7.26%)
Nov 18, 2008 860.70 892.87 832.96 881.59 0 +26.73(+3.13%)
Nov 17, 2008 865.45 907.90 844.40 854.86 0 -19.33(-2.21%)
Nov 14, 2008 902.49 940.96 853.90 874.19 0 -63.13(-6.74%)
Nov 13, 2008 837.05 942.12 791.35 937.33 0 +107.56(+12.96%)
Nov 12, 2008 876.03 886.68 825.54 829.77 0 -69.79(-7.76%)
Nov 11, 2008 923.37 938.99 876.47 899.55 0 -46.95(-4.96%)
Nov 10, 2008 995.57 1023 919.04 946.50 0 -11.65(-1.22%)
Nov 07, 2008 924.32 972.63 908.60 958.15 0 +42.79(+4.67%)
Nov 06, 2008 966.10 980.89 892.75 915.36 0 -60.73(-6.22%)
Nov 05, 2008 1001 1034 965.14 976.09 0 -55.24(-5.36%)
Nov 04, 2008 987.71 1043 973.19 1031 0 +77.43(+8.12%)
Nov 03, 2008 988.44 1006 933.97 953.89 0 -39.63(-3.99%)
Oct 31, 2008 970.28 1028 944.46 993.53 0 -2.77(-0.28%)
Oct 30, 2008 981.89 1023 932.33 996.30 0 +60.95(+6.52%)
Oct 29, 2008 898.21 997.81 888.50 935.35 0 +54.75(+6.22%)
Oct 28, 2008 839.76 885.25 772.04 880.60 0 +79.03(+9.86%)
Oct 27, 2008 853.73 884.47 796.73 801.57 0 -75.64(-8.62%)
Oct 24, 2008 839.48 907.23 810.61 877.21 0 -58.99(-6.30%)
Oct 23, 2008 921.95 959.00 855.68 936.19 0 +33.21(+3.68%)
Oct 22, 2008 981.67 987.77 879.20 902.98 0 -125.90(-12.24%)
Oct 21, 2008 1026 1084 999.40 1029 0 -28.91(-2.73%)
Oct 20, 2008 999.77 1074 972.29 1058 0 +114.64(+12.16%)
Oct 17, 2008 926.81 1021 865.35 943.15 0 -26.04(-2.69%)
Oct 16, 2008 982.43 1019 884.21 969.19 0 +8.91(+0.93%)
Oct 15, 2008 1111 1120 944.47 960.27 0 -198.00(-17.09%)
Oct 14, 2008 1205 1248 1090 1158 0 +4.68(+0.41%)
Oct 13, 2008 1058 1165 1015 1154 0 +160.83(+16.20%)
Oct 10, 2008 976.80 1063 859.75 992.76 0 -63.99(-6.06%)
Oct 09, 2008 1195 1231 1055 1057 0 -106.86(-9.18%)
Oct 08, 2008 1116 1229 1061 1164 0 +7.76(+0.67%)
Oct 07, 2008 1309 1341 1145 1156 0 -101.19(-8.05%)
Oct 06, 2008 1302 1318 1119 1257 0 -92.22(-6.83%)
Oct 03, 2008 1362 1455 1326 1349 0 +1.78(+0.13%)
Oct 02, 2008 1468 1472 1321 1347 0 -148.82(-9.95%)
Oct 01, 2008 1536 1547 1446 1496 0 -64.25(-4.12%)
Sep 30, 2008 1498 1588 1485 1561 0 +93.12(+6.35%)
Sep 29, 2008 1621 1770 1428 1467 0 -215.48(-12.80%)
Sep 26, 2008 1681 1707 1629 1683 0 -45.30(-2.62%)
Sep 25, 2008 1713 1751 1688 1728 0 +20.57(+1.20%)
Sep 24, 2008 1748 1756 1685 1708 0 -10.76(-0.63%)
Sep 23, 2008 1796 1818 1703 1718 0 -89.65(-4.96%)
Sep 22, 2008 1827 1875 1788 1808 0 -10.37(-0.57%)
Sep 19, 2008 1734 1858 1665 1818 0 +160.55(+9.68%)
Sep 18, 2008 1687 1717 1578 1658 0 +19.04(+1.16%)
Sep 17, 2008 1706 1738 1607 1639 0 -69.72(-4.08%)
Sep 16, 2008 1584 1715 1539 1709 0 +68.56(+4.18%)
Sep 15, 2008 1694 1742 1627 1640 0 -137.78(-7.75%)
Sep 12, 2008 1729 1798 1721 1778 0 +51.01(+2.95%)
Sep 11, 2008 1687 1739 1647 1727 0 +30.42(+1.79%)
Sep 10, 2008 1664 1719 1635 1696 0 +51.58(+3.14%)
Sep 09, 2008 1752 1762 1637 1645 0 -132.02(-7.43%)
Sep 08, 2008 1850 1872 1754 1777 0 -31.98(-1.77%)
Sep 05, 2008 1826 1844 1757 1809 0 -18.60(-1.02%)
Sep 04, 2008 1865 1888 1795 1827 0 -39.11(-2.10%)
Sep 03, 2008 1908 1938 1826 1866 0 -50.17(-2.62%)
Sep 02, 2008 1971 2005 1907 1917 0 -113.03(-5.57%)
Sep 01, 2008 2083 2090 2023 2030 0 +0.00(+0.00%)
Aug 29, 2008 2083 2090 2023 2030 0 -37.60(-1.82%)
Aug 28, 2008 2112 2121 2037 2067 0 -31.82(-1.52%)
Aug 27, 2008 2102 2121 2067 2099 0 +21.23(+1.02%)
Aug 26, 2008 2060 2098 2045 2078 0 +38.67(+1.90%)
Aug 25, 2008 2058 2086 2020 2039 0 -25.32(-1.23%)
Aug 22, 2008 2090 2106 2045 2065 0 -38.05(-1.81%)
Aug 21, 2008 2077 2125 2056 2103 0 +55.05(+2.69%)
Aug 20, 2008 2008 2057 1983 2048 0 +66.89(+3.38%)
Aug 19, 2008 1911 1998 1905 1981 0 +59.98(+3.12%)
Aug 18, 2008 1970 1990 1910 1921 0 -37.05(-1.89%)
Aug 15, 2008 1993 2000 1930 1958 0 -49.20(-2.45%)
Aug 14, 2008 2011 2037 1965 2007 0 -26.61(-1.31%)
Aug 13, 2008 1964 2043 1953 2034 0 +74.81(+3.82%)
Aug 12, 2008 1977 2004 1941 1959 0 -8.46(-0.43%)
Aug 11, 2008 1984 2005 1918 1967 0 -2.28(-0.12%)
Aug 08, 2008 2020 2027 1939 1969 0 -65.58(-3.22%)
Aug 07, 2008 2073 2107 2020 2035 0 -20.03(-0.97%)
Aug 06, 2008 2009 2066 1982 2055 0 +48.52(+2.42%)
Aug 05, 2008 1987 2037 1957 2007 0 +9.37(+0.47%)
Aug 04, 2008 2115 2124 1977 1997 0 -126.02(-5.94%)
Aug 01, 2008 2112 2175 2088 2123 0 +0.35(+0.02%)
Jul 31, 2008 2153 2183 2100 2123 0 -52.89(-2.43%)
Jul 30, 2008 2057 2180 2034 2176 0 +121.66(+5.92%)
Jul 29, 2008 2071 2103 2026 2054 0 -30.90(-1.48%)
Jul 28, 2008 2114 2141 2074 2085 0 -17.88(-0.85%)
Jul 25, 2008 2092 2138 2058 2103 0 +16.50(+0.79%)
Jul 24, 2008 2114 2152 2028 2086 0 -20.61(-0.98%)
Jul 23, 2008 2188 2207 2073 2107 0 -88.10(-4.01%)
Jul 22, 2008 2256 2301 2166 2195 0 -60.07(-2.66%)
Jul 21, 2008 2180 2259 2148 2255 0 +89.67(+4.14%)
Jul 18, 2008 2147 2211 2114 2165 0 +61.80(+2.94%)
Jul 17, 2008 2142 2198 2056 2104 0 -16.66(-0.79%)
Jul 16, 2008 2140 2166 2062 2120 0 -26.53(-1.24%)
Jul 15, 2008 2232 2250 2131 2147 0 -97.88(-4.36%)
Jul 14, 2008 2202 2272 2185 2245 0 +52.04(+2.37%)
Jul 11, 2008 2189 2242 2152 2193 0 +3.00(+0.14%)
Jul 10, 2008 2144 2195 2092 2190 0 +53.96(+2.53%)
Jul 09, 2008 2180 2232 2128 2136 0 -20.28(-0.94%)
Jul 08, 2008 2186 2200 2091 2156 0 -53.66(-2.43%)
Jul 07, 2008 2247 2287 2175 2210 0 -56.69(-2.50%)
Jul 04, 2008 2321 2353 2217 2266 0 +0.00(+0.00%)
Jul 03, 2008 2321 2353 2217 2266 0 -46.63(-2.02%)
Jul 02, 2008 2431 2478 2308 2313 0 -112.69(-4.65%)
Jul 01, 2008 2391 2444 2349 2426 0 +25.81(+1.08%)
Jun 30, 2008 2386 2435 2369 2400 0 +28.63(+1.21%)
Jun 27, 2008 2364 2405 2337 2371 0 +23.12(+0.98%)
Jun 26, 2008 2356 2399 2300 2348 0 -5.11(-0.22%)
Jun 25, 2008 2389 2402 2286 2353 0 -24.33(-1.02%)
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.