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 (%)
Apr 30, 2015 1493 1498 1459 1471 0 -23.06(-1.54%)
Apr 29, 2015 1492 1510 1473 1494 0 +4.45(+0.30%)
Apr 28, 2015 1487 1505 1473 1490 0 +8.50(+0.57%)
Apr 27, 2015 1489 1498 1472 1481 0 -0.41(-0.03%)
Apr 24, 2015 1481 1499 1468 1481 0 +0.67(+0.05%)
Apr 23, 2015 1472 1492 1462 1481 0 +14.11(+0.96%)
Apr 22, 2015 1452 1477 1441 1467 0 +18.38(+1.27%)
Apr 21, 2015 1463 1474 1435 1448 0 -11.40(-0.78%)
Apr 20, 2015 1464 1480 1451 1460 0 +1.11(+0.08%)
Apr 17, 2015 1468 1474 1445 1459 0 -19.53(-1.32%)
Apr 16, 2015 1467 1488 1453 1478 0 +14.56(+0.99%)
Apr 15, 2015 1445 1476 1431 1464 0 +32.94(+2.30%)
Apr 14, 2015 1429 1445 1421 1431 0 +16.97(+1.20%)
Apr 13, 2015 1437 1445 1407 1414 0 -12.03(-0.84%)
Apr 10, 2015 1417 1432 1406 1426 0 +15.25(+1.08%)
Apr 09, 2015 1401 1421 1392 1410 0 +16.98(+1.22%)
Apr 08, 2015 1406 1420 1388 1393 0 -6.13(-0.44%)
Apr 07, 2015 1406 1423 1387 1400 0 +3.17(+0.23%)
Apr 06, 2015 1383 1411 1368 1396 0 +25.64(+1.87%)
Apr 02, 2015 1371 1371 1371 1371 0 -19.89(-1.43%)
Apr 01, 2015 1381 1406 1375 1391 0 +11.71(+0.85%)
Mar 31, 2015 1376 1398 1370 1379 0 -16.07(-1.15%)
Mar 30, 2015 1376 1402 1369 1395 0 +23.97(+1.75%)
Mar 27, 2015 1392 1400 1360 1371 0 -23.70(-1.70%)
Mar 26, 2015 1417 1426 1388 1395 0 -5.42(-0.39%)
Mar 25, 2015 1397 1420 1388 1400 0 +16.82(+1.22%)
Mar 24, 2015 1385 1398 1372 1383 0 +0.80(+0.06%)
Mar 23, 2015 1377 1400 1365 1383 0 +7.43(+0.54%)
Mar 20, 2015 1359 1388 1353 1375 0 +33.74(+2.52%)
Mar 19, 2015 1350 1359 1333 1341 0 -27.24(-1.99%)
Mar 18, 2015 1319 1379 1307 1369 0 +45.42(+3.43%)
Mar 17, 2015 1307 1334 1294 1323 0 +3.38(+0.26%)
Mar 16, 2015 1300 1322 1286 1320 0 +13.45(+1.03%)
Mar 13, 2015 1296 1312 1281 1306 0 +1.89(+0.14%)
Mar 12, 2015 1320 1332 1299 1304 0 -3.97(-0.30%)
Mar 11, 2015 1298 1318 1289 1308 0 +6.60(+0.51%)
Mar 10, 2015 1311 1322 1295 1302 0 -27.19(-2.05%)
Mar 09, 2015 1343 1356 1324 1329 0 -9.41(-0.70%)
Mar 06, 2015 1356 1371 1331 1338 0 -32.63(-2.38%)
Mar 05, 2015 1376 1387 1362 1371 0 -7.22(-0.52%)
Mar 04, 2015 1378 1391 1361 1378 0 -7.12(-0.51%)
Mar 03, 2015 1381 1392 1379 1385 0 +13.98(+1.02%)
Mar 02, 2015 1391 1395 1355 1371 0 -27.87(-1.99%)
Feb 27, 2015 1406 1419 1392 1399 0 -4.93(-0.35%)
Feb 26, 2015 1406 1416 1397 1404 0 -11.94(-0.84%)
Feb 25, 2015 1410 1425 1399 1416 0 +2.12(+0.15%)
Feb 24, 2015 1420 1426 1397 1414 0 -4.50(-0.32%)
Feb 23, 2015 1397 1432 1390 1419 0 +7.25(+0.51%)
Feb 20, 2015 1417 1427 1394 1411 0 +0.46(+0.03%)
Feb 19, 2015 1390 1423 1375 1411 0 -9.60(-0.68%)
Feb 18, 2015 1410 1433 1399 1420 0 -19.61(-1.36%)
Feb 17, 2015 1430 1450 1414 1440 0 +8.11(+0.57%)
Feb 13, 2015 1432 1432 1432 1432 0 +32.06(+2.29%)
Feb 12, 2015 1383 1410 1374 1400 0 +29.43(+2.15%)
Feb 11, 2015 1364 1386 1352 1370 0 -10.45(-0.76%)
Feb 10, 2015 1382 1394 1354 1381 0 -9.06(-0.65%)
Feb 09, 2015 1388 1404 1377 1390 0 +2.67(+0.19%)
Feb 06, 2015 1401 1408 1376 1387 0 -3.49(-0.25%)
Feb 05, 2015 1375 1402 1364 1391 0 +20.38(+1.49%)
Feb 04, 2015 1374 1390 1350 1370 0 -25.25(-1.81%)
Feb 03, 2015 1376 1404 1363 1396 0 +44.66(+3.31%)
Feb 02, 2015 1323 1358 1311 1351 0 +56.58(+4.37%)
Jan 30, 2015 1259 1314 1251 1294 0 +28.04(+2.21%)
Jan 29, 2015 1284 1296 1242 1266 0 -6.60(-0.52%)
Jan 28, 2015 1316 1326 1267 1273 0 -45.38(-3.44%)
Jan 27, 2015 1303 1326 1291 1318 0 +7.48(+0.57%)
Jan 26, 2015 1292 1318 1280 1311 0 +24.05(+1.87%)
Jan 23, 2015 1274 1306 1263 1287 0 +8.63(+0.68%)
Jan 22, 2015 1277 1283 1254 1278 0 +18.94(+1.50%)
Jan 21, 2015 1243 1272 1234 1259 0 +24.57(+1.99%)
Jan 20, 2015 1223 1247 1208 1235 0 -13.44(-1.08%)
Jan 16, 2015 1210 1256 1208 1248 0 +51.58(+4.31%)
Jan 15, 2015 1197 1204 1195 1197 0 -19.14(-1.57%)
Jan 14, 2015 1195 1225 1173 1216 0 -3.18(-0.26%)
Jan 13, 2015 1219 1219 1219 1219 0 -21.01(-1.69%)
Jan 12, 2015 1273 1278 1229 1240 0 -55.97(-4.32%)
Jan 09, 2015 1304 1314 1281 1296 0 -9.89(-0.76%)
Jan 08, 2015 1282 1311 1271 1306 0 +31.70(+2.49%)
Jan 07, 2015 1285 1303 1265 1274 0 -1.34(-0.11%)
Jan 06, 2015 1284 1308 1261 1275 0 -18.55(-1.43%)
Jan 05, 2015 1329 1333 1281 1294 0 -64.29(-4.73%)
Jan 02, 2015 1345 1370 1336 1358 0 +2.33(+0.17%)
Dec 31, 2014 1356 1356 1356 1356 0 -8.63(-0.63%)
Dec 30, 2014 1362 1379 1349 1364 0 -8.59(-0.63%)
Dec 29, 2014 1379 1398 1365 1373 0 +0.39(+0.03%)
Dec 26, 2014 1376 1390 1360 1373 0 +2.40(+0.18%)
Dec 24, 2014 1370 1370 1370 1370 0 -8.26(-0.60%)
Dec 23, 2014 1357 1387 1346 1379 0 +30.81(+2.29%)
Dec 22, 2014 1350 1363 1328 1348 0 -13.85(-1.02%)
Dec 19, 2014 1331 1370 1320 1362 0 +36.18(+2.73%)
Dec 18, 2014 1355 1364 1294 1325 0 +19.10(+1.46%)
Dec 17, 2014 1261 1329 1252 1306 0 +48.68(+3.87%)
Dec 16, 2014 1258 1292 1258 1258 0 +23.81(+1.93%)
Dec 15, 2014 1267 1279 1222 1234 0 -25.17(-2.00%)
Dec 12, 2014 1274 1294 1247 1259 0 -27.55(-2.14%)
Dec 11, 2014 1295 1322 1277 1287 0 -11.90(-0.92%)
Dec 10, 2014 1327 1336 1286 1298 0 -50.57(-3.75%)
Dec 09, 2014 1335 1367 1320 1349 0 +8.41(+0.63%)
Dec 08, 2014 1394 1400 1332 1341 0 -76.02(-5.37%)
Dec 05, 2014 1440 1447 1412 1417 0 -32.01(-2.21%)
Dec 04, 2014 1447 1461 1428 1449 0 -9.30(-0.64%)
Dec 03, 2014 1441 1471 1433 1458 0 +21.15(+1.47%)
Dec 02, 2014 1411 1457 1400 1437 0 +25.91(+1.84%)
Dec 01, 2014 1393 1423 1371 1411 0 -9.54(-0.67%)
Nov 28, 2014 1463 1471 1411 1420 0 -129.54(-8.36%)
Nov 26, 2014 1550 1550 1550 1550 0 -10.12(-0.65%)
Nov 25, 2014 1573 1582 1548 1560 0 -7.72(-0.49%)
Nov 24, 2014 1573 1587 1556 1568 0 -10.05(-0.64%)
Nov 21, 2014 1582 1599 1568 1578 0 +32.32(+2.09%)
Nov 20, 2014 1528 1551 1525 1546 0 +17.29(+1.13%)
Nov 19, 2014 1527 1540 1509 1528 0 +6.96(+0.46%)
Nov 18, 2014 1519 1536 1509 1521 0 +0.41(+0.03%)
Nov 17, 2014 1520 1536 1508 1521 0 -10.16(-0.66%)
Nov 14, 2014 1520 1541 1512 1531 0 +12.11(+0.80%)
Nov 13, 2014 1543 1549 1504 1519 0 -28.07(-1.81%)
Nov 12, 2014 1547 1570 1536 1547 0 -7.60(-0.49%)
Nov 11, 2014 1548 1566 1534 1555 0 +3.08(+0.20%)
Nov 10, 2014 1580 1593 1542 1552 0 -14.35(-0.92%)
Nov 07, 2014 1555 1579 1549 1566 0 +15.58(+1.00%)
Nov 06, 2014 1542 1560 1519 1550 0 +13.27(+0.86%)
Nov 05, 2014 1530 1557 1510 1537 0 +7.88(+0.52%)
Nov 04, 2014 1547 1559 1513 1529 0 -36.39(-2.32%)
Nov 03, 2014 1589 1609 1556 1566 0 -13.05(-0.83%)
Oct 31, 2014 1546 1584 1525 1579 0 +41.24(+2.68%)
Oct 30, 2014 1529 1548 1513 1537 0 -6.83(-0.44%)
Oct 28, 2014 1514 1549 1507 1544 0 +38.78(+2.58%)
Oct 27, 2014 1509 1525 1496 1505 0 -27.10(-1.77%)
Oct 24, 2014 1530 1542 1510 1532 0 +2.94(+0.19%)
Oct 23, 2014 1535 1555 1516 1530 0 -13.02(-0.84%)
Oct 21, 2014 1517 1549 1510 1543 0 +44.35(+2.96%)
Oct 20, 2014 1480 1509 1471 1498 0 +16.40(+1.11%)
Oct 17, 2014 1486 1507 1466 1482 0 +17.43(+1.19%)
Oct 16, 2014 1412 1481 1403 1464 0 +27.60(+1.92%)
Oct 15, 2014 1420 1450 1383 1437 0 -6.02(-0.42%)
Oct 14, 2014 1459 1484 1429 1443 0 -8.85(-0.61%)
Oct 13, 2014 1487 1506 1448 1452 0 -24.27(-1.64%)
Oct 10, 2014 1492 1509 1463 1476 0 -25.94(-1.73%)
Oct 09, 2014 1549 1558 1498 1502 0 -53.91(-3.47%)
Oct 08, 2014 1536 1559 1505 1556 0 +13.49(+0.87%)
Oct 07, 2014 1559 1579 1538 1542 0 -23.72(-1.51%)
Oct 06, 2014 1571 1583 1554 1566 0 +6.66(+0.43%)
Oct 03, 2014 1572 1577 1546 1559 0 -7.73(-0.49%)
Oct 02, 2014 1571 1584 1537 1567 0 -9.43(-0.60%)
Oct 01, 2014 1607 1621 1568 1576 0 -31.44(-1.96%)
Sep 30, 2014 1623 1633 1594 1608 0 -20.39(-1.25%)
Sep 29, 2014 1614 1636 1603 1628 0 -0.56(-0.03%)
Sep 26, 2014 1606 1636 1601 1629 0 +23.51(+1.46%)
Sep 25, 2014 1630 1632 1600 1605 0 -64.00(-3.83%)
Sep 19, 2014 1686 1697 1659 1669 0 -7.24(-0.43%)
Sep 18, 2014 1694 1700 1669 1677 0 -9.95(-0.59%)
Sep 17, 2014 1704 1708 1678 1687 0 -15.30(-0.90%)
Sep 16, 2014 1682 1723 1677 1702 0 +21.39(+1.27%)
Sep 15, 2014 1668 1691 1657 1680 0 +11.40(+0.68%)
Sep 12, 2014 1683 1692 1660 1669 0 -22.40(-1.32%)
Sep 11, 2014 1689 1709 1677 1691 0 -5.32(-0.31%)
Sep 10, 2014 1703 1712 1676 1697 0 -14.31(-0.84%)
Sep 09, 2014 1718 1729 1698 1711 0 -8.89(-0.52%)
Sep 08, 2014 1738 1745 1709 1720 0 -22.01(-1.26%)
Sep 05, 2014 1729 1746 1718 1742 0 +14.18(+0.82%)
Sep 04, 2014 1745 1756 1719 1728 0 -12.05(-0.69%)
Sep 03, 2014 1735 1755 1726 1740 0 +15.73(+0.91%)
Sep 02, 2014 1742 1749 1713 1724 0 -19.99(-1.15%)
Aug 29, 2014 1744 1744 1744 0 +8.89(+0.51%)
Aug 28, 2014 1728 1743 1723 1735 0 -0.78(-0.04%)
Aug 27, 2014 1736 1745 1724 1736 0 +1.59(+0.09%)
Aug 26, 2014 1732 1745 1723 1734 0 +9.14(+0.53%)
Aug 25, 2014 1714 1732 1708 1725 0 +14.06(+0.82%)
Aug 22, 2014 1712 1720 1693 1711 0 -6.71(-0.39%)
Aug 21, 2014 1715 1727 1704 1718 0 +3.70(+0.22%)
Aug 20, 2014 1705 1719 1695 1714 0 +2.93(+0.17%)
Aug 19, 2014 1696 1718 1687 1711 0 +16.90(+1.00%)
Aug 18, 2014 1685 1706 1672 1694 0 +13.02(+0.77%)
Aug 15, 2014 1678 1691 1661 1681 0 +8.58(+0.51%)
Aug 14, 2014 1675 1688 1658 1673 0 +2.61(+0.16%)
Aug 13, 2014 1670 1681 1657 1670 0 +1.91(+0.11%)
Aug 12, 2014 1672 1682 1656 1668 0 -3.23(-0.19%)
Aug 11, 2014 1682 1692 1664 1672 0 -1.58(-0.09%)
Aug 08, 2014 1651 1677 1642 1673 0 +27.03(+1.64%)
Aug 07, 2014 1661 1674 1634 1646 0 -17.53(-1.05%)
Aug 06, 2014 1647 1680 1640 1664 0 +11.78(+0.71%)
Aug 05, 2014 1675 1688 1641 1652 0 -36.22(-2.15%)
Aug 04, 2014 1669 1698 1657 1688 0 +24.24(+1.46%)
Aug 01, 2014 1674 1686 1640 1664 0 -19.88(-1.18%)
Jul 31, 2014 1691 1713 1665 1684 0 -39.04(-2.27%)
Jul 23, 2014 1718 1732 1706 1723 0 +9.07(+0.53%)
Jul 22, 2014 1707 1724 1698 1714 0 +15.09(+0.89%)
Jul 21, 2014 1699 1711 1683 1699 0 -9.48(-0.56%)
Jul 18, 2014 1692 1717 1688 1708 0 +18.97(+1.12%)
Jul 17, 2014 1704 1719 1682 1689 0 -21.19(-1.24%)
Jul 16, 2014 1706 1720 1693 1710 0 +13.58(+0.80%)
Jul 15, 2014 1700 1715 1681 1697 0 -8.56(-0.50%)
Jul 14, 2014 1707 1717 1694 1705 0 +6.22(+0.37%)
Jul 11, 2014 1699 1713 1685 1699 0 -3.18(-0.19%)
Jul 10, 2014 1690 1709 1678 1702 0 -10.67(-0.62%)
Jul 09, 2014 1703 1721 1690 1713 0 +10.23(+0.60%)
Jul 08, 2014 1705 1722 1689 1703 0 +2.64(+0.16%)
Jul 07, 2014 1711 1718 1692 1700 0 -22.12(-1.28%)
Jul 03, 2014 1722 1722 1722 0 +8.87(+0.52%)
Jul 02, 2014 1702 1721 1693 1713 0 +7.33(+0.43%)
Jul 01, 2014 1705 1720 1696 1706 0 +10.02(+0.59%)
Jun 30, 2014 1706 1714 1684 1696 0 -8.61(-0.51%)
Jun 27, 2014 1698 1712 1682 1705 0 -0.17(-0.01%)
Jun 26, 2014 1700 1718 1683 1705 0 +6.19(+0.36%)
Jun 25, 2014 1684 1711 1667 1698 0 -16.28(-0.95%)
Jun 24, 2014 1755 1763 1712 1715 0 -42.85(-2.44%)
Jun 23, 2014 1746 1766 1737 1758 0 +16.42(+0.94%)
Jun 20, 2014 1730 1748 1721 1741 0 +14.59(+0.85%)
Jun 19, 2014 1707 1731 1703 1727 0 +16.12(+0.94%)
Jun 18, 2014 1683 1716 1672 1710 0 +22.99(+1.36%)
Jun 17, 2014 1676 1693 1665 1688 0 +3.52(+0.21%)
Jun 16, 2014 1698 1706 1671 1684 0 -12.98(-0.76%)
Jun 13, 2014 1688 1701 1676 1697 0 +17.64(+1.05%)
Jun 12, 2014 1673 1691 1665 1679 0 +12.68(+0.76%)
Jun 11, 2014 1651 1675 1646 1667 0 +9.68(+0.58%)
Jun 10, 2014 1654 1668 1642 1657 0 +6.71(+0.41%)
Jun 06, 2014 1648 1661 1640 1650 0 +5.91(+0.36%)
Jun 05, 2014 1643 1654 1629 1644 0 +9.23(+0.56%)
Jun 04, 2014 1636 1646 1623 1635 0 -8.54(-0.52%)
Jun 03, 2014 1636 1652 1624 1644 0 +6.31(+0.39%)
Jun 02, 2014 1637 1650 1624 1637 0 +2.40(+0.15%)
May 30, 2014 1640 1651 1625 1635 0 -8.90(-0.54%)
May 29, 2014 1637 1651 1625 1644 0 +12.13(+0.74%)
May 28, 2014 1615 1641 1608 1632 0 +17.40(+1.08%)
May 27, 2014 1626 1631 1604 1614 0 -14.95(-0.92%)
May 23, 2014 1629 1629 1629 0 +2.99(+0.18%)
May 22, 2014 1620 1636 1613 1626 0 +14.25(+0.88%)
May 21, 2014 1612 1626 1597 1612 0 +5.18(+0.32%)
May 20, 2014 1610 1624 1600 1607 0 -10.00(-0.62%)
May 19, 2014 1607 1627 1604 1617 0 +9.24(+0.57%)
May 16, 2014 1612 1619 1593 1608 0 +16.47(+1.04%)
May 15, 2014 1605 1609 1577 1591 0 -16.84(-1.05%)
May 14, 2014 1603 1622 1590 1608 0 -0.84(-0.05%)
May 13, 2014 1609 1618 1595 1609 0 +7.58(+0.47%)
May 12, 2014 1596 1612 1590 1601 0 +13.76(+0.87%)
May 09, 2014 1599 1604 1576 1587 0 -14.55(-0.91%)
May 08, 2014 1612 1624 1590 1602 0 -8.34(-0.52%)
May 07, 2014 1609 1626 1589 1610 0 +4.58(+0.29%)
May 06, 2014 1613 1627 1598 1606 0 +0.10(+0.01%)
May 05, 2014 1598 1614 1585 1606 0 +1.17(+0.07%)
May 02, 2014 1602 1623 1592 1605 0 +4.16(+0.26%)
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.