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, 2012 1632 1650 1622 1645 0 +13.69(+0.84%)
Apr 27, 2012 1625 1638 1617 1631 0 +7.35(+0.45%)
Apr 26, 2012 1607 1628 1602 1624 0 +11.50(+0.71%)
Apr 25, 2012 1619 1629 1602 1612 0 -0.33(-0.02%)
Apr 24, 2012 1614 1621 1604 1613 0 +1.76(+0.11%)
Apr 23, 2012 1607 1620 1593 1611 0 -4.96(-0.31%)
Apr 20, 2012 1614 1625 1607 1616 0 +7.83(+0.49%)
Apr 19, 2012 1597 1614 1590 1608 0 +9.53(+0.60%)
Apr 18, 2012 1590 1604 1581 1598 0 +4.72(+0.30%)
Apr 17, 2012 1587 1603 1579 1594 0 +14.74(+0.93%)
Apr 16, 2012 1597 1602 1573 1579 0 -12.98(-0.82%)
Apr 13, 2012 1588 1601 1580 1592 0 +0.78(+0.05%)
Apr 12, 2012 1579 1598 1574 1591 0 +13.53(+0.86%)
Apr 11, 2012 1576 1589 1566 1578 0 +10.95(+0.70%)
Apr 10, 2012 1602 1609 1560 1567 0 -37.66(-2.35%)
Apr 09, 2012 1602 1612 1590 1604 0 -11.39(-0.70%)
Apr 05, 2012 1606 1621 1600 1616 0 +5.38(+0.33%)
Apr 04, 2012 1611 1622 1598 1610 0 -11.14(-0.69%)
Apr 03, 2012 1610 1626 1603 1621 0 +8.24(+0.51%)
Apr 02, 2012 1603 1622 1594 1613 0 +10.11(+0.63%)
Mar 30, 2012 1605 1615 1591 1603 0 +6.44(+0.40%)
Mar 29, 2012 1598 1606 1580 1597 0 -8.16(-0.51%)
Mar 28, 2012 1612 1619 1588 1605 0 -9.15(-0.57%)
Mar 27, 2012 1618 1629 1608 1614 0 -2.56(-0.16%)
Mar 26, 2012 1621 1630 1605 1617 0 +2.94(+0.18%)
Mar 23, 2012 1609 1623 1602 1614 0 +2.66(+0.17%)
Mar 22, 2012 1611 1622 1598 1611 0 -10.34(-0.64%)
Mar 21, 2012 1620 1628 1605 1621 0 -1.47(-0.09%)
Mar 20, 2012 1620 1633 1612 1623 0 -2.36(-0.15%)
Mar 19, 2012 1612 1633 1606 1625 0 +12.44(+0.77%)
Mar 16, 2012 1609 1624 1595 1613 0 +4.09(+0.25%)
Mar 15, 2012 1608 1619 1588 1609 0 +2.75(+0.17%)
Mar 14, 2012 1622 1628 1599 1606 0 -17.86(-1.10%)
Mar 13, 2012 1626 1632 1607 1624 0 +0.82(+0.05%)
Mar 12, 2012 1630 1637 1614 1623 0 -6.96(-0.43%)
Mar 09, 2012 1621 1637 1615 1630 0 +9.20(+0.57%)
Mar 08, 2012 1620 1630 1609 1621 0 +6.95(+0.43%)
Mar 07, 2012 1600 1621 1593 1614 0 +13.13(+0.82%)
Mar 06, 2012 1611 1618 1591 1601 0 -25.85(-1.59%)
Mar 05, 2012 1623 1635 1611 1626 0 -4.34(-0.27%)
Mar 02, 2012 1638 1647 1623 1631 0 -8.30(-0.51%)
Mar 01, 2012 1630 1645 1623 1639 0 +10.20(+0.63%)
Feb 29, 2012 1627 1640 1617 1629 0 +2.93(+0.18%)
Feb 28, 2012 1633 1640 1615 1626 0 -8.82(-0.54%)
Feb 27, 2012 1630 1645 1621 1635 0 +0.41(+0.03%)
Feb 24, 2012 1626 1641 1617 1634 0 +9.81(+0.60%)
Feb 23, 2012 1621 1633 1608 1625 0 +3.50(+0.22%)
Feb 22, 2012 1624 1633 1606 1621 0 -3.96(-0.24%)
Feb 21, 2012 1622 1637 1607 1625 0 +9.61(+0.59%)
Feb 17, 2012 1615 1615 1615 0 -2.77(-0.17%)
Feb 16, 2012 1605 1625 1597 1618 0 +10.14(+0.63%)
Feb 15, 2012 1610 1618 1592 1608 0 +2.88(+0.18%)
Feb 14, 2012 1607 1618 1591 1605 0 +0.06(+0.00%)
Feb 13, 2012 1601 1612 1591 1605 0 +9.27(+0.58%)
Feb 10, 2012 1597 1603 1580 1596 0 -8.18(-0.51%)
Feb 09, 2012 1598 1612 1589 1604 0 +8.40(+0.53%)
Feb 08, 2012 1596 1606 1584 1596 0 -0.01(-0.00%)
Feb 07, 2012 1587 1601 1577 1596 0 +5.07(+0.32%)
Feb 06, 2012 1587 1599 1577 1591 0 +0.25(+0.02%)
Feb 03, 2012 1591 1601 1575 1590 0 +2.65(+0.17%)
Feb 02, 2012 1590 1604 1579 1588 0 -24.99(-1.55%)
Feb 01, 2012 1610 1623 1602 1613 0 +8.50(+0.53%)
Jan 31, 2012 1603 1613 1588 1604 0 +5.99(+0.37%)
Jan 30, 2012 1594 1602 1582 1598 0 -1.74(-0.11%)
Jan 27, 2012 1601 1613 1585 1600 0 -10.71(-0.66%)
Jan 26, 2012 1628 1632 1602 1611 0 -9.60(-0.59%)
Jan 25, 2012 1600 1625 1594 1620 0 +18.45(+1.15%)
Jan 24, 2012 1600 1610 1590 1602 0 -4.43(-0.28%)
Jan 23, 2012 1598 1615 1593 1606 0 +12.61(+0.79%)
Jan 20, 2012 1587 1598 1577 1594 0 +4.79(+0.30%)
Jan 19, 2012 1590 1599 1578 1589 0 +2.48(+0.16%)
Jan 18, 2012 1578 1593 1572 1586 0 +8.28(+0.52%)
Jan 17, 2012 1572 1586 1563 1578 0 +13.91(+0.89%)
Jan 13, 2012 1564 1564 1564 0 +5.75(+0.37%)
Jan 12, 2012 1559 1572 1546 1558 0 -1.39(-0.09%)
Jan 11, 2012 1567 1576 1551 1560 0 -11.03(-0.70%)
Jan 10, 2012 1578 1585 1560 1571 0 +0.31(+0.02%)
Jan 09, 2012 1580 1585 1557 1570 0 -5.73(-0.36%)
Jan 06, 2012 1588 1598 1554 1576 0 -12.87(-0.81%)
Jan 05, 2012 1589 1598 1576 1589 0 +4.60(+0.29%)
Jan 04, 2012 1575 1593 1568 1584 0 -21.16(-1.32%)
Dec 30, 2011 1598 1610 1592 1606 0 +7.56(+0.47%)
Dec 29, 2011 1586 1602 1579 1598 0 +13.03(+0.82%)
Dec 28, 2011 1596 1602 1573 1585 0 -9.41(-0.59%)
Dec 27, 2011 1585 1601 1578 1594 0 +9.74(+0.61%)
Dec 23, 2011 1585 1585 1585 0 +19.70(+1.26%)
Dec 21, 2011 1550 1569 1539 1565 0 +16.02(+1.03%)
Dec 20, 2011 1542 1560 1532 1549 0 +17.53(+1.14%)
Dec 19, 2011 1529 1543 1517 1531 0 +6.61(+0.43%)
Dec 16, 2011 1523 1537 1510 1525 0 +8.97(+0.59%)
Dec 15, 2011 1519 1528 1505 1516 0 +7.14(+0.47%)
Dec 14, 2011 1513 1524 1498 1509 0 -12.49(-0.82%)
Dec 13, 2011 1526 1540 1512 1521 0 -1.62(-0.11%)
Dec 12, 2011 1523 1530 1508 1523 0 -7.07(-0.46%)
Dec 09, 2011 1516 1536 1510 1530 0 +17.21(+1.14%)
Dec 08, 2011 1525 1532 1505 1513 0 -16.72(-1.09%)
Dec 07, 2011 1520 1538 1510 1529 0 +26.06(+1.73%)
Dec 06, 2011 1503 1513 1490 1503 0 -31.91(-2.08%)
Dec 05, 2011 1544 1551 1526 1535 0 -4.51(-0.29%)
Dec 02, 2011 1543 1555 1526 1540 0 +2.16(+0.14%)
Dec 01, 2011 1525 1547 1518 1538 0 +12.37(+0.81%)
Nov 30, 2011 1538 1545 1511 1525 0 +13.19(+0.87%)
Nov 29, 2011 1503 1520 1495 1512 0 +12.96(+0.86%)
Nov 28, 2011 1504 1519 1489 1499 0 +19.74(+1.33%)
Nov 25, 2011 1470 1490 1465 1479 0 -0.06(-0.00%)
Nov 23, 2011 1479 1479 1479 0 -13.86(-0.93%)
Nov 22, 2011 1495 1508 1484 1493 0 -4.08(-0.27%)
Nov 21, 2011 1500 1510 1479 1497 0 -16.79(-1.11%)
Nov 18, 2011 1512 1526 1501 1514 0 +9.24(+0.61%)
Nov 17, 2011 1500 1517 1488 1505 0 +6.96(+0.46%)
Nov 16, 2011 1497 1514 1489 1498 0 -7.87(-0.52%)
Nov 15, 2011 1501 1515 1492 1506 0 +2.29(+0.15%)
Nov 14, 2011 1506 1518 1493 1504 0 -1.90(-0.13%)
Nov 11, 2011 1502 1513 1492 1505 0 +13.28(+0.89%)
Nov 10, 2011 1494 1505 1472 1492 0 +12.63(+0.85%)
Nov 09, 2011 1489 1509 1475 1479 0 -35.16(-2.32%)
Nov 08, 2011 1517 1526 1495 1515 0 -4.64(-0.31%)
Nov 07, 2011 1518 1530 1501 1519 0 +1.34(+0.09%)
Nov 04, 2011 1500 1524 1489 1518 0 +1.36(+0.09%)
Nov 03, 2011 1507 1526 1490 1517 0 +23.09(+1.55%)
Nov 02, 2011 1506 1518 1479 1494 0 +9.52(+0.64%)
Nov 01, 2011 1483 1505 1471 1484 0 -30.45(-2.01%)
Oct 31, 2011 1519 1534 1505 1514 0 -12.92(-0.85%)
Oct 28, 2011 1516 1536 1507 1527 0 -0.13(-0.01%)
Oct 27, 2011 1535 1547 1512 1527 0 +12.65(+0.84%)
Oct 26, 2011 1508 1524 1489 1515 0 +18.34(+1.23%)
Oct 25, 2011 1504 1516 1484 1496 0 -14.69(-0.97%)
Oct 24, 2011 1500 1521 1490 1511 0 +14.33(+0.96%)
Oct 21, 2011 1496 1505 1481 1497 0 +12.83(+0.86%)
Oct 20, 2011 1472 1493 1459 1484 0 +13.69(+0.93%)
Oct 19, 2011 1468 1489 1458 1470 0 +2.28(+0.16%)
Oct 18, 2011 1449 1477 1436 1468 0 +21.62(+1.49%)
Oct 17, 2011 1418 1469 1425 1446 0 +40.71(+2.90%)
Oct 14, 2011 1399 1410 1386 1406 0 +18.29(+1.32%)
Oct 13, 2011 1375 1392 1362 1387 0 +4.60(+0.33%)
Oct 12, 2011 1390 1400 1376 1383 0 +5.79(+0.42%)
Oct 11, 2011 1361 1385 1355 1377 0 +10.34(+0.76%)
Oct 10, 2011 1354 1375 1346 1367 0 +30.36(+2.27%)
Oct 07, 2011 1354 1360 1328 1336 0 -11.74(-0.87%)
Oct 06, 2011 1340 1356 1332 1348 0 +28.78(+2.18%)
Oct 05, 2011 1306 1332 1286 1319 0 +18.16(+1.40%)
Oct 04, 2011 1278 1305 1232 1301 0 +8.24(+0.64%)
Oct 03, 2011 1321 1333 1288 1293 0 -33.98(-2.56%)
Sep 30, 2011 1326 1344 1317 1327 0 -12.58(-0.94%)
Sep 29, 2011 1355 1360 1323 1339 0 +6.43(+0.48%)
Sep 28, 2011 1359 1369 1330 1333 0 -25.95(-1.91%)
Sep 27, 2011 1363 1387 1348 1359 0 +19.49(+1.46%)
Sep 26, 2011 1323 1344 1305 1339 0 +20.07(+1.52%)
Sep 23, 2011 1315 1335 1306 1319 0 -3.69(-0.28%)
Sep 22, 2011 1338 1345 1303 1323 0 -41.64(-3.05%)
Sep 21, 2011 1389 1405 1362 1365 0 -25.97(-1.87%)
Sep 20, 2011 1388 1409 1375 1391 0 +5.71(+0.41%)
Sep 19, 2011 1354 1392 1343 1385 0 +15.16(+1.11%)
Sep 16, 2011 1388 1394 1360 1370 0 -14.30(-1.03%)
Sep 15, 2011 1381 1391 1368 1384 0 +16.18(+1.18%)
Sep 14, 2011 1364 1382 1345 1368 0 +0.82(+0.06%)
Sep 13, 2011 1363 1373 1348 1367 0 +6.89(+0.51%)
Sep 12, 2011 1347 1368 1333 1360 0 -1.12(-0.08%)
Sep 09, 2011 1355 1383 1353 1361 0 -21.58(-1.56%)
Sep 08, 2011 1377 1394 1368 1383 0 +0.90(+0.07%)
Sep 07, 2011 1373 1389 1367 1382 0 +23.56(+1.73%)
Sep 06, 2011 1339 1363 1327 1358 0 -14.71(-1.07%)
Sep 02, 2011 1373 1373 1373 0 -21.80(-1.56%)
Sep 01, 2011 1399 1410 1387 1395 0 -2.20(-0.16%)
Aug 31, 2011 1392 1411 1383 1397 0 +12.89(+0.93%)
Aug 30, 2011 1375 1394 1366 1384 0 +5.78(+0.42%)
Aug 29, 2011 1363 1382 1357 1379 0 +30.60(+2.27%)
Aug 26, 2011 1328 1357 1311 1348 0 +14.39(+1.08%)
Aug 25, 2011 1350 1362 1324 1334 0 -12.64(-0.94%)
Aug 24, 2011 1332 1355 1322 1346 0 +11.01(+0.82%)
Aug 23, 2011 1296 1338 1284 1335 0 +45.75(+3.55%)
Aug 22, 2011 1343 1350 1282 1289 0 -28.24(-2.14%)
Aug 19, 2011 1326 1353 1306 1318 0 -23.41(-1.75%)
Aug 18, 2011 1370 1377 1328 1341 0 -58.13(-4.15%)
Aug 17, 2011 1402 1419 1390 1399 0 +3.97(+0.28%)
Aug 16, 2011 1392 1405 1376 1395 0 -8.90(-0.63%)
Aug 15, 2011 1388 1412 1383 1404 0 +28.71(+2.09%)
Aug 12, 2011 1372 1407 1364 1375 0 -8.51(-0.61%)
Aug 11, 2011 1333 1401 1345 1384 0 +37.08(+2.75%)
Aug 10, 2011 1338 1394 1321 1347 0 -3.19(-0.24%)
Aug 09, 2011 1295 1356 1259 1350 0 +115.42(+9.35%)
Aug 08, 2011 1271 1298 1207 1235 0 -91.08(-6.87%)
Aug 05, 2011 1348 1360 1252 1326 0 -13.07(-0.98%)
Aug 04, 2011 1394 1401 1328 1339 0 -69.20(-4.91%)
Aug 03, 2011 1417 1425 1383 1408 0 -9.56(-0.67%)
Aug 02, 2011 1435 1444 1412 1418 0 -20.41(-1.42%)
Aug 01, 2011 1451 1463 1430 1438 0 +4.62(+0.32%)
Jul 29, 2011 1415 1443 1404 1433 0 +2.08(+0.15%)
Jul 28, 2011 1427 1448 1419 1431 0 -3.06(-0.21%)
Jul 27, 2011 1435 1457 1414 1434 0 -6.70(-0.46%)
Jul 26, 2011 1453 1458 1434 1441 0 -10.05(-0.69%)
Jul 25, 2011 1450 1465 1442 1451 0 -8.56(-0.59%)
Jul 22, 2011 1463 1466 1453 1460 0 +1.25(+0.09%)
Jul 21, 2011 1457 1472 1446 1458 0 +8.08(+0.56%)
Jul 20, 2011 1458 1462 1442 1450 0 -28.89(-1.95%)
Jul 19, 2011 1478 1489 1467 1479 0 +9.58(+0.65%)
Jul 18, 2011 1474 1479 1458 1470 0 -8.25(-0.56%)
Jul 15, 2011 1466 1487 1461 1478 0 +18.34(+1.26%)
Jul 14, 2011 1468 1480 1454 1460 0 -32.85(-2.20%)
Jul 13, 2011 1495 1511 1487 1492 0 -6.77(-0.45%)
Jul 12, 2011 1500 1512 1492 1499 0 -5.95(-0.40%)
Jul 11, 2011 1515 1519 1497 1505 0 -21.03(-1.38%)
Jul 08, 2011 1522 1534 1515 1526 0 -8.35(-0.54%)
Jul 07, 2011 1535 1543 1525 1534 0 +9.33(+0.61%)
Jul 06, 2011 1525 1532 1516 1525 0 -1.84(-0.12%)
Jul 05, 2011 1528 1539 1518 1527 0 +1.76(+0.12%)
Jul 01, 2011 1525 1525 1525 0 +9.55(+0.63%)
Jun 30, 2011 1513 1525 1500 1516 0 +7.82(+0.52%)
Jun 29, 2011 1501 1517 1494 1508 0 +12.20(+0.82%)
Jun 28, 2011 1483 1501 1477 1496 0 +14.72(+0.99%)
Jun 27, 2011 1471 1489 1462 1481 0 +7.49(+0.51%)
Jun 24, 2011 1480 1490 1465 1473 0 -9.92(-0.67%)
Jun 23, 2011 1472 1486 1451 1483 0 -4.25(-0.29%)
Jun 22, 2011 1483 1501 1478 1488 0 -0.01(-0.00%)
Jun 21, 2011 1471 1495 1465 1488 0 +24.74(+1.69%)
Jun 20, 2011 1455 1466 1452 1463 0 +10.34(+0.71%)
Jun 17, 2011 1459 1475 1437 1453 0 -0.15(-0.01%)
Jun 16, 2011 1462 1478 1438 1453 0 -10.20(-0.70%)
Jun 15, 2011 1474 1483 1449 1463 0 -19.33(-1.30%)
Jun 14, 2011 1478 1490 1471 1482 0 +10.26(+0.70%)
Jun 13, 2011 1485 1494 1461 1472 0 -11.20(-0.76%)
Jun 10, 2011 1480 1491 1467 1483 0 -1.06(-0.07%)
Jun 09, 2011 1474 1491 1464 1484 0 +16.23(+1.11%)
Jun 08, 2011 1468 1483 1456 1468 0 +0.00(+0.00%)
Jun 07, 2011 1475 1486 1459 1468 0 -0.94(-0.06%)
Jun 06, 2011 1494 1498 1465 1469 0 -27.19(-1.82%)
Jun 03, 2011 1486 1505 1476 1496 0 -170.21(-10.21%)
May 24, 2011 1675 1688 1657 1666 0 +11.42(+0.69%)
May 23, 2011 1656 1665 1642 1655 0 +11.65(+0.71%)
May 20, 2011 1635 1652 1619 1643 0 -22.85(-1.37%)
May 19, 2011 1657 1676 1650 1666 0 +16.34(+0.99%)
May 18, 2011 1620 1657 1617 1650 0 +33.27(+2.06%)
May 17, 2011 1624 1638 1594 1616 0 -12.50(-0.77%)
May 16, 2011 1641 1655 1621 1629 0 -12.28(-0.75%)
May 13, 2011 1654 1672 1628 1641 0 -4.92(-0.30%)
May 12, 2011 1655 1664 1626 1646 0 -15.99(-0.96%)
May 11, 2011 1694 1698 1650 1662 0 -35.90(-2.11%)
May 10, 2011 1699 1712 1684 1698 0 +3.13(+0.18%)
May 09, 2011 1693 1710 1677 1695 0 +7.86(+0.47%)
May 06, 2011 1681 1710 1664 1687 0 +21.90(+1.32%)
May 05, 2011 1672 1687 1639 1665 0 -24.82(-1.47%)
May 04, 2011 1711 1716 1658 1690 0 -26.25(-1.53%)
May 03, 2011 1745 1751 1706 1716 0 -34.21(-1.95%)
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.