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, 2015 1726 1752 1707 1734 0 +10.26(+0.60%)
Apr 29, 2015 1687 1732 1676 1724 0 +30.33(+1.79%)
Apr 28, 2015 1685 1703 1673 1694 0 -5.04(-0.30%)
Apr 27, 2015 1696 1711 1683 1699 0 +16.56(+0.98%)
Apr 24, 2015 1697 1707 1669 1682 0 -23.11(-1.36%)
Apr 23, 2015 1681 1722 1677 1705 0 +31.00(+1.85%)
Apr 22, 2015 1665 1686 1649 1674 0 +16.90(+1.02%)
Apr 21, 2015 1689 1694 1644 1657 0 -32.21(-1.91%)
Apr 20, 2015 1680 1716 1674 1690 0 +7.01(+0.42%)
Apr 17, 2015 1708 1716 1663 1683 0 -8.53(-0.50%)
Apr 16, 2015 1690 1720 1668 1691 0 -10.74(-0.63%)
Apr 15, 2015 1652 1708 1639 1702 0 +63.83(+3.90%)
Apr 14, 2015 1626 1647 1621 1638 0 +22.51(+1.39%)
Apr 13, 2015 1641 1647 1610 1616 0 -23.78(-1.45%)
Apr 10, 2015 1636 1649 1622 1639 0 +7.27(+0.45%)
Apr 09, 2015 1590 1641 1587 1632 0 +48.33(+3.05%)
Apr 08, 2015 1593 1604 1570 1584 0 -3.72(-0.23%)
Apr 07, 2015 1597 1615 1573 1587 0 -8.05(-0.50%)
Apr 06, 2015 1564 1613 1560 1596 0 +41.31(+2.66%)
Apr 02, 2015 1554 1554 1554 1554 0 +7.19(+0.46%)
Apr 01, 2015 1546 1562 1535 1547 0 +9.92(+0.65%)
Mar 31, 2015 1533 1550 1526 1537 0 -9.12(-0.59%)
Mar 30, 2015 1536 1555 1527 1546 0 +17.88(+1.17%)
Mar 27, 2015 1523 1534 1508 1528 0 +0.92(+0.06%)
Mar 26, 2015 1547 1559 1519 1527 0 -2.40(-0.16%)
Mar 25, 2015 1517 1547 1510 1530 0 +25.88(+1.72%)
Mar 24, 2015 1506 1519 1495 1504 0 -0.52(-0.03%)
Mar 23, 2015 1513 1536 1503 1504 0 -6.71(-0.44%)
Mar 20, 2015 1495 1525 1490 1511 0 +31.35(+2.12%)
Mar 19, 2015 1472 1493 1466 1480 0 -15.15(-1.01%)
Mar 18, 2015 1451 1504 1437 1495 0 +34.76(+2.38%)
Mar 17, 2015 1462 1475 1448 1460 0 -15.02(-1.02%)
Mar 16, 2015 1452 1479 1441 1475 0 +11.01(+0.75%)
Mar 13, 2015 1468 1478 1448 1464 0 -19.07(-1.29%)
Mar 12, 2015 1500 1503 1480 1483 0 -10.85(-0.73%)
Mar 11, 2015 1495 1509 1484 1494 0 -1.25(-0.08%)
Mar 10, 2015 1500 1520 1491 1495 0 -24.24(-1.60%)
Mar 09, 2015 1528 1544 1512 1520 0 -12.82(-0.84%)
Mar 06, 2015 1549 1561 1527 1532 0 -31.12(-1.99%)
Mar 05, 2015 1560 1574 1548 1564 0 -8.23(-0.52%)
Mar 04, 2015 1572 1576 1545 1572 0 +5.65(+0.36%)
Mar 03, 2015 1566 1575 1563 1566 0 -0.45(-0.03%)
Mar 02, 2015 1554 1572 1534 1567 0 +6.56(+0.42%)
Feb 27, 2015 1556 1575 1550 1560 0 +8.91(+0.57%)
Feb 26, 2015 1552 1554 1542 1551 0 -27.34(-1.73%)
Feb 25, 2015 1573 1586 1557 1578 0 +6.30(+0.40%)
Feb 24, 2015 1589 1594 1547 1572 0 +0.18(+0.01%)
Feb 23, 2015 1560 1587 1549 1572 0 -8.14(-0.52%)
Feb 20, 2015 1595 1606 1568 1580 0 -20.21(-1.26%)
Feb 19, 2015 1566 1617 1561 1600 0 -13.55(-0.84%)
Feb 18, 2015 1611 1627 1598 1614 0 -13.35(-0.82%)
Feb 17, 2015 1607 1631 1582 1627 0 +20.40(+1.27%)
Feb 13, 2015 1607 1607 1607 1607 0 +45.33(+2.90%)
Feb 12, 2015 1570 1593 1550 1562 0 +13.01(+0.84%)
Feb 11, 2015 1533 1559 1522 1549 0 -7.45(-0.48%)
Feb 10, 2015 1574 1578 1533 1556 0 -18.77(-1.19%)
Feb 09, 2015 1575 1597 1564 1575 0 +3.08(+0.20%)
Feb 06, 2015 1591 1603 1557 1572 0 -3.18(-0.20%)
Feb 05, 2015 1567 1588 1555 1575 0 +29.58(+1.91%)
Feb 04, 2015 1561 1572 1528 1545 0 -42.94(-2.70%)
Feb 03, 2015 1575 1617 1560 1588 0 +41.23(+2.67%)
Feb 02, 2015 1526 1549 1502 1547 0 +48.00(+3.20%)
Jan 30, 2015 1466 1523 1457 1499 0 +21.13(+1.43%)
Jan 29, 2015 1478 1490 1431 1478 0 +7.47(+0.51%)
Jan 28, 2015 1539 1541 1466 1470 0 -75.59(-4.89%)
Jan 27, 2015 1523 1556 1516 1546 0 +9.44(+0.61%)
Jan 26, 2015 1514 1543 1502 1537 0 +24.43(+1.62%)
Jan 23, 2015 1521 1545 1504 1512 0 -10.10(-0.66%)
Jan 22, 2015 1526 1530 1500 1522 0 -3.88(-0.25%)
Jan 21, 2015 1501 1533 1489 1526 0 +34.05(+2.28%)
Jan 20, 2015 1488 1501 1453 1492 0 -3.96(-0.26%)
Jan 16, 2015 1436 1500 1435 1496 0 +73.13(+5.14%)
Jan 15, 2015 1423 1423 1420 1423 0 -34.88(-2.39%)
Jan 14, 2015 1431 1464 1414 1458 0 +4.02(+0.28%)
Jan 13, 2015 1454 1454 1454 1454 0 -8.97(-0.61%)
Jan 12, 2015 1487 1491 1445 1463 0 -58.58(-3.85%)
Jan 09, 2015 1559 1563 1510 1521 0 -29.24(-1.89%)
Jan 08, 2015 1539 1560 1524 1550 0 +25.53(+1.67%)
Jan 07, 2015 1535 1545 1503 1525 0 +7.10(+0.47%)
Jan 06, 2015 1536 1550 1502 1518 0 -25.74(-1.67%)
Jan 05, 2015 1568 1571 1527 1544 0 -48.83(-3.07%)
Jan 02, 2015 1579 1606 1571 1592 0 +3.33(+0.21%)
Dec 31, 2014 1589 1589 1589 1589 0 -14.24(-0.89%)
Dec 30, 2014 1618 1623 1597 1603 0 -17.76(-1.10%)
Dec 29, 2014 1620 1638 1606 1621 0 +7.47(+0.46%)
Dec 26, 2014 1620 1632 1601 1614 0 +4.42(+0.27%)
Dec 24, 2014 1609 1609 1609 1609 0 -6.33(-0.39%)
Dec 23, 2014 1614 1627 1594 1616 0 +10.06(+0.63%)
Dec 22, 2014 1618 1626 1585 1605 0 -22.00(-1.35%)
Dec 19, 2014 1579 1632 1567 1627 0 +57.58(+3.67%)
Dec 18, 2014 1597 1605 1533 1570 0 +16.38(+1.05%)
Dec 17, 2014 1514 1584 1500 1554 0 +48.85(+3.25%)
Dec 16, 2014 1505 1560 1505 1505 0 +11.35(+0.76%)
Dec 15, 2014 1507 1530 1490 1493 0 -2.94(-0.20%)
Dec 12, 2014 1517 1536 1486 1496 0 -40.16(-2.61%)
Dec 11, 2014 1535 1577 1528 1536 0 -1.15(-0.07%)
Dec 10, 2014 1556 1565 1522 1538 0 -47.89(-3.02%)
Dec 09, 2014 1539 1590 1533 1585 0 +31.81(+2.05%)
Dec 08, 2014 1593 1601 1546 1554 0 -64.44(-3.98%)
Dec 05, 2014 1627 1643 1600 1618 0 -12.62(-0.77%)
Dec 04, 2014 1611 1649 1595 1631 0 +4.61(+0.28%)
Dec 03, 2014 1612 1643 1599 1626 0 +25.96(+1.62%)
Dec 02, 2014 1600 1624 1577 1600 0 -0.04(-0.00%)
Dec 01, 2014 1606 1626 1562 1600 0 -25.76(-1.58%)
Nov 28, 2014 1667 1674 1590 1626 0 -148.35(-8.36%)
Nov 26, 2014 1774 1774 1774 1774 0 -39.42(-2.17%)
Nov 25, 2014 1875 1880 1809 1814 0 -52.64(-2.82%)
Nov 24, 2014 1877 1891 1855 1866 0 -6.39(-0.34%)
Nov 21, 2014 1871 1890 1848 1873 0 +37.23(+2.03%)
Nov 20, 2014 1811 1842 1804 1836 0 +26.36(+1.46%)
Nov 19, 2014 1814 1826 1787 1809 0 -5.60(-0.31%)
Nov 18, 2014 1843 1853 1808 1815 0 -10.91(-0.60%)
Nov 17, 2014 1825 1859 1810 1826 0 -12.83(-0.70%)
Nov 14, 2014 1857 1870 1808 1838 0 +17.41(+0.96%)
Nov 13, 2014 1819 1885 1749 1821 0 -10.56(-0.58%)
Nov 12, 2014 1832 1870 1821 1832 0 -14.05(-0.76%)
Nov 11, 2014 1847 1854 1812 1846 0 +2.32(+0.13%)
Nov 10, 2014 1875 1895 1835 1843 0 -12.21(-0.66%)
Nov 07, 2014 1830 1880 1827 1856 0 +29.47(+1.61%)
Nov 06, 2014 1791 1829 1770 1826 0 +15.94(+0.88%)
Nov 05, 2014 1777 1824 1764 1810 0 +45.07(+2.55%)
Nov 04, 2014 1800 1803 1745 1765 0 -58.92(-3.23%)
Nov 03, 2014 1860 1881 1816 1824 0 -40.84(-2.19%)
Oct 31, 2014 1828 1869 1810 1865 0 +29.12(+1.59%)
Oct 30, 2014 1827 1851 1802 1836 0 +6.59(+0.36%)
Oct 28, 2014 1791 1835 1776 1829 0 +51.89(+2.92%)
Oct 27, 2014 1814 1851 1758 1777 0 -73.27(-3.96%)
Oct 24, 2014 1864 1868 1823 1851 0 -12.96(-0.70%)
Oct 23, 2014 1849 1885 1829 1863 0 +4.45(+0.24%)
Oct 21, 2014 1831 1862 1815 1859 0 +63.42(+3.53%)
Oct 20, 2014 1792 1807 1769 1796 0 +12.64(+0.71%)
Oct 17, 2014 1836 1867 1764 1783 0 +34.37(+1.97%)
Oct 16, 2014 1668 1768 1655 1749 0 +22.75(+1.32%)
Oct 15, 2014 1688 1740 1655 1726 0 +21.54(+1.26%)
Oct 14, 2014 1737 1769 1686 1704 0 -26.42(-1.53%)
Oct 13, 2014 1792 1820 1725 1731 0 -66.11(-3.68%)
Oct 10, 2014 1835 1844 1791 1797 0 -46.95(-2.55%)
Oct 09, 2014 1910 1912 1835 1844 0 -78.02(-4.06%)
Oct 08, 2014 1910 1927 1856 1922 0 +0.77(+0.04%)
Oct 07, 2014 1920 1962 1910 1921 0 -7.79(-0.40%)
Oct 06, 2014 1931 1958 1912 1929 0 +4.46(+0.23%)
Oct 03, 2014 1940 1944 1901 1924 0 -4.39(-0.23%)
Oct 02, 2014 1941 1948 1894 1929 0 -23.99(-1.23%)
Oct 01, 2014 2003 2021 1942 1953 0 -52.95(-2.64%)
Sep 30, 2014 2038 2057 1993 2006 0 -32.44(-1.59%)
Sep 29, 2014 2019 2045 2005 2038 0 -5.94(-0.29%)
Sep 26, 2014 2006 2051 1995 2044 0 +41.86(+2.09%)
Sep 25, 2014 2041 2044 1990 2002 0 -60.44(-2.93%)
Sep 19, 2014 2083 2094 2057 2063 0 -15.02(-0.72%)
Sep 18, 2014 2078 2092 2060 2078 0 +9.53(+0.46%)
Sep 17, 2014 2106 2112 2060 2068 0 -28.58(-1.36%)
Sep 16, 2014 2060 2115 2056 2097 0 +30.35(+1.47%)
Sep 15, 2014 2051 2077 2039 2066 0 +11.99(+0.58%)
Sep 12, 2014 2084 2089 2049 2054 0 -41.09(-1.96%)
Sep 11, 2014 2067 2103 2060 2095 0 +10.52(+0.50%)
Sep 10, 2014 2075 2089 2051 2085 0 +10.21(+0.49%)
Sep 09, 2014 2085 2104 2060 2075 0 -9.14(-0.44%)
Sep 08, 2014 2110 2113 2069 2084 0 -39.88(-1.88%)
Sep 05, 2014 2108 2128 2085 2124 0 +19.18(+0.91%)
Sep 04, 2014 2157 2161 2093 2105 0 -48.04(-2.23%)
Sep 03, 2014 2154 2180 2144 2153 0 +3.34(+0.16%)
Sep 02, 2014 2180 2183 2133 2149 0 -26.94(-1.24%)
Aug 29, 2014 2176 2176 2176 0 +2.48(+0.11%)
Aug 28, 2014 2181 2188 2163 2174 0 -13.32(-0.61%)
Aug 27, 2014 2197 2207 2172 2187 0 -3.70(-0.17%)
Aug 26, 2014 2179 2210 2176 2191 0 +19.18(+0.88%)
Aug 25, 2014 2159 2177 2149 2172 0 +24.42(+1.14%)
Aug 22, 2014 2156 2164 2131 2147 0 -14.35(-0.66%)
Aug 21, 2014 2167 2174 2143 2162 0 -3.37(-0.16%)
Aug 20, 2014 2161 2170 2139 2165 0 +5.72(+0.26%)
Aug 19, 2014 2150 2169 2138 2159 0 +18.91(+0.88%)
Aug 18, 2014 2154 2162 2129 2140 0 +18.26(+0.86%)
Aug 15, 2014 2111 2129 2097 2122 0 +20.29(+0.97%)
Aug 14, 2014 2150 2158 2096 2102 0 -42.18(-1.97%)
Aug 13, 2014 2151 2165 2134 2144 0 +5.82(+0.27%)
Aug 12, 2014 2146 2160 2126 2138 0 -16.28(-0.76%)
Aug 11, 2014 2156 2178 2143 2154 0 +11.55(+0.54%)
Aug 08, 2014 2118 2145 2112 2143 0 +28.84(+1.36%)
Aug 07, 2014 2136 2147 2104 2114 0 -14.17(-0.67%)
Aug 06, 2014 2107 2158 2103 2128 0 +7.91(+0.37%)
Aug 05, 2014 2157 2162 2098 2120 0 -48.59(-2.24%)
Aug 04, 2014 2136 2177 2120 2169 0 +36.20(+1.70%)
Aug 01, 2014 2130 2156 2106 2133 0 -8.97(-0.42%)
Jul 31, 2014 2172 2178 2131 2142 0 -112.75(-5.00%)
Jul 23, 2014 2261 2273 2232 2254 0 -0.25(-0.01%)
Jul 22, 2014 2249 2268 2240 2255 0 +21.00(+0.94%)
Jul 21, 2014 2224 2252 2218 2234 0 +8.43(+0.38%)
Jul 18, 2014 2227 2242 2197 2225 0 -10.73(-0.48%)
Jul 17, 2014 2263 2271 2226 2236 0 -32.00(-1.41%)
Jul 16, 2014 2245 2270 2231 2268 0 +35.14(+1.57%)
Jul 15, 2014 2228 2252 2210 2233 0 -12.30(-0.55%)
Jul 14, 2014 2227 2250 2223 2245 0 +25.96(+1.17%)
Jul 11, 2014 2233 2236 2206 2219 0 -16.01(-0.72%)
Jul 10, 2014 2243 2253 2220 2235 0 -31.96(-1.41%)
Jul 09, 2014 2262 2274 2245 2267 0 +13.84(+0.61%)
Jul 08, 2014 2256 2265 2236 2253 0 -9.95(-0.44%)
Jul 07, 2014 2269 2275 2250 2263 0 -14.09(-0.62%)
Jul 03, 2014 2277 2277 2277 0 +2.20(+0.10%)
Jul 02, 2014 2276 2290 2264 2275 0 -0.70(-0.03%)
Jul 01, 2014 2287 2297 2268 2276 0 -2.99(-0.13%)
Jun 30, 2014 2267 2284 2255 2279 0 +9.75(+0.43%)
Jun 27, 2014 2234 2271 2224 2269 0 +28.87(+1.29%)
Jun 26, 2014 2231 2262 2219 2240 0 +20.05(+0.90%)
Jun 25, 2014 2141 2230 2136 2220 0 +76.06(+3.55%)
Jun 24, 2014 2187 2199 2140 2144 0 -44.44(-2.03%)
Jun 23, 2014 2192 2203 2175 2188 0 +2.26(+0.10%)
Jun 20, 2014 2163 2199 2156 2186 0 +33.43(+1.55%)
Jun 19, 2014 2142 2158 2130 2153 0 +13.35(+0.62%)
Jun 18, 2014 2016 2143 2109 2139 0 +18.22(+0.86%)
Jun 17, 2014 2120 2138 2110 2121 0 -6.46(-0.30%)
Jun 16, 2014 2132 2141 2113 2128 0 -10.71(-0.50%)
Jun 13, 2014 2120 2141 2101 2138 0 +25.92(+1.23%)
Jun 12, 2014 2122 2145 2106 2112 0 -2.57(-0.12%)
Jun 11, 2014 2111 2123 2099 2115 0 -5.81(-0.27%)
Jun 10, 2014 2119 2134 2112 2121 0 +3.15(+0.15%)
Jun 06, 2014 2089 2120 2084 2118 0 +36.63(+1.76%)
Jun 05, 2014 2072 2088 2061 2081 0 +8.37(+0.40%)
Jun 04, 2014 2067 2077 2051 2073 0 +0.56(+0.03%)
Jun 03, 2014 2062 2075 2045 2072 0 +9.20(+0.45%)
Jun 02, 2014 2065 2080 2048 2063 0 -32.91(-1.57%)
May 30, 2014 2087 2103 2075 2096 0 +5.72(+0.27%)
May 29, 2014 2071 2096 2062 2090 0 +26.75(+1.30%)
May 28, 2014 2071 2078 2047 2063 0 -7.31(-0.35%)
May 27, 2014 2070 2080 2056 2071 0 +8.90(+0.43%)
May 23, 2014 2062 2062 2062 0 -2.75(-0.13%)
May 22, 2014 2060 2074 2052 2065 0 +4.41(+0.21%)
May 21, 2014 2052 2070 2046 2060 0 +17.33(+0.85%)
May 20, 2014 2041 2056 2032 2043 0 -2.37(-0.12%)
May 19, 2014 2024 2052 2020 2045 0 +16.03(+0.79%)
May 16, 2014 2018 2036 2002 2029 0 +6.08(+0.30%)
May 15, 2014 2046 2048 1991 2023 0 -30.60(-1.49%)
May 14, 2014 2052 2074 2043 2054 0 +0.42(+0.02%)
May 13, 2014 2052 2068 2040 2053 0 +1.33(+0.06%)
May 12, 2014 2049 2061 2029 2052 0 +5.86(+0.29%)
May 09, 2014 2051 2060 2030 2046 0 -8.06(-0.39%)
May 08, 2014 2084 2094 2050 2054 0 -32.17(-1.54%)
May 07, 2014 2075 2094 2057 2086 0 +18.79(+0.91%)
May 06, 2014 2071 2083 2057 2067 0 -1.73(-0.08%)
May 05, 2014 2054 2081 2046 2069 0 +5.98(+0.29%)
May 02, 2014 2058 2081 2046 2063 0 +11.87(+0.58%)
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.