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 28, 2017 1365 1370 1350 1358 0 -0.66(-0.05%)
Apr 27, 2017 1369 1377 1345 1358 0 -16.13(-1.17%)
Apr 26, 2017 1374 1390 1363 1375 0 -4.78(-0.35%)
Apr 25, 2017 1356 1383 1353 1379 0 +21.95(+1.62%)
Apr 24, 2017 1360 1369 1349 1357 0 +5.52(+0.41%)
Apr 21, 2017 1355 1361 1340 1352 0 -3.65(-0.27%)
Apr 20, 2017 1355 1367 1348 1355 0 +2.81(+0.21%)
Apr 19, 2017 1363 1369 1348 1353 0 -8.10(-0.60%)
Apr 18, 2017 1356 1369 1349 1361 0 -2.03(-0.15%)
Apr 17, 2017 1363 1373 1354 1363 0 +1.42(+0.10%)
Apr 13, 2017 1375 1380 1356 1361 0 -11.87(-0.86%)
Apr 12, 2017 1374 1383 1363 1373 0 -2.73(-0.20%)
Apr 11, 2017 1387 1392 1370 1376 0 -10.36(-0.75%)
Apr 10, 2017 1389 1396 1381 1386 0 +2.40(+0.17%)
Apr 07, 2017 1389 1397 1380 1384 0 -3.02(-0.22%)
Apr 06, 2017 1376 1394 1371 1387 0 +16.91(+1.23%)
Apr 05, 2017 1384 1397 1367 1370 0 -6.94(-0.50%)
Apr 04, 2017 1372 1383 1362 1377 0 +2.97(+0.22%)
Apr 03, 2017 1381 1387 1356 1374 0 -5.06(-0.37%)
Mar 31, 2017 1356 1383 1353 1379 0 +21.11(+1.55%)
Mar 30, 2017 1369 1373 1350 1358 0 -6.25(-0.46%)
Mar 29, 2017 1345 1372 1340 1364 0 +19.84(+1.48%)
Mar 28, 2017 1338 1355 1332 1344 0 +8.19(+0.61%)
Mar 27, 2017 1332 1344 1322 1336 0 -7.64(-0.57%)
Mar 24, 2017 1339 1355 1333 1344 0 +10.51(+0.79%)
Mar 23, 2017 1333 1349 1323 1333 0 -0.09(-0.01%)
Mar 22, 2017 1326 1342 1316 1333 0 +2.27(+0.17%)
Mar 21, 2017 1348 1355 1316 1331 0 -13.56(-1.01%)
Mar 20, 2017 1345 1356 1332 1345 0 -3.81(-0.28%)
Mar 17, 2017 1360 1366 1343 1349 0 -11.27(-0.83%)
Mar 16, 2017 1365 1370 1352 1360 0 -0.83(-0.06%)
Mar 15, 2017 1344 1366 1337 1361 0 +25.82(+1.93%)
Mar 14, 2017 1347 1353 1326 1335 0 -23.01(-1.69%)
Mar 13, 2017 1352 1367 1349 1358 0 +2.86(+0.21%)
Mar 10, 2017 1364 1371 1346 1355 0 +0.91(+0.07%)
Mar 09, 2017 1353 1366 1332 1354 0 -7.92(-0.58%)
Mar 08, 2017 1384 1393 1360 1362 0 -30.04(-2.16%)
Mar 07, 2017 1393 1400 1378 1392 0 -1.32(-0.09%)
Mar 06, 2017 1387 1398 1374 1393 0 +3.85(+0.28%)
Mar 03, 2017 1385 1400 1376 1389 0 +4.03(+0.29%)
Mar 02, 2017 1382 1395 1373 1385 0 -2.55(-0.18%)
Mar 01, 2017 1388 1400 1378 1388 0 +9.53(+0.69%)
Feb 28, 2017 1371 1390 1367 1378 0 +6.08(+0.44%)
Feb 27, 2017 1377 1387 1366 1372 0 -0.95(-0.07%)
Feb 24, 2017 1378 1390 1361 1373 0 -10.81(-0.78%)
Feb 23, 2017 1395 1403 1368 1384 0 -3.21(-0.23%)
Feb 22, 2017 1395 1403 1379 1387 0 -16.01(-1.14%)
Feb 21, 2017 1401 1411 1392 1403 0 +10.58(+0.76%)
Feb 17, 2017 1393 1393 1393 1393 0 -6.23(-0.45%)
Feb 16, 2017 1420 1424 1392 1399 0 -17.24(-1.22%)
Feb 15, 2017 1417 1429 1407 1416 0 -3.08(-0.22%)
Feb 14, 2017 1411 1425 1399 1419 0 +8.90(+0.63%)
Feb 13, 2017 1403 1416 1392 1410 0 +3.47(+0.25%)
Feb 10, 2017 1415 1423 1399 1407 0 +1.60(+0.11%)
Feb 09, 2017 1403 1421 1396 1405 0 +5.58(+0.40%)
Feb 08, 2017 1387 1408 1371 1400 0 +2.20(+0.16%)
Feb 07, 2017 1403 1415 1385 1398 0 -13.54(-0.96%)
Feb 06, 2017 1419 1428 1399 1411 0 -10.51(-0.74%)
Feb 03, 2017 1411 1431 1400 1422 0 +10.31(+0.73%)
Feb 02, 2017 1402 1417 1386 1411 0 +13.80(+0.99%)
Feb 01, 2017 1407 1418 1378 1398 0 +11.62(+0.84%)
Jan 31, 2017 1383 1394 1367 1386 0 +7.06(+0.51%)
Jan 30, 2017 1403 1406 1368 1379 0 -27.69(-1.97%)
Jan 27, 2017 1428 1436 1389 1407 0 -26.81(-1.87%)
Jan 26, 2017 1426 1440 1417 1433 0 +13.55(+0.95%)
Jan 25, 2017 1408 1427 1399 1420 0 +19.66(+1.40%)
Jan 24, 2017 1376 1407 1370 1400 0 +31.36(+2.29%)
Jan 23, 2017 1369 1379 1357 1369 0 -0.57(-0.04%)
Jan 20, 2017 1374 1383 1361 1369 0 +5.27(+0.39%)
Jan 19, 2017 1374 1381 1358 1364 0 -11.83(-0.86%)
Jan 18, 2017 1388 1393 1369 1376 0 -15.57(-1.12%)
Jan 17, 2017 1391 1404 1380 1391 0 +8.55(+0.62%)
Jan 13, 2017 1383 1383 1383 1383 0 +2.78(+0.20%)
Jan 12, 2017 1393 1398 1372 1380 0 -6.67(-0.48%)
Jan 11, 2017 1379 1394 1370 1387 0 +11.02(+0.80%)
Jan 10, 2017 1408 1399 1371 1376 0 -33.95(-2.41%)
Jan 09, 2017 1420 1428 1398 1410 0 -15.10(-1.06%)
Jan 06, 2017 1419 1433 1410 1425 0 +9.29(+0.66%)
Jan 05, 2017 1410 1422 1401 1416 0 +11.86(+0.84%)
Jan 04, 2017 1402 1415 1391 1404 0 +6.95(+0.50%)
Jan 03, 2017 1396 1414 1383 1397 0 +13.20(+0.95%)
Dec 30, 2016 1384 1384 1384 1384 0 +0.29(+0.02%)
Dec 29, 2016 1384 1396 1375 1383 0 -2.99(-0.22%)
Dec 28, 2016 1403 1411 1383 1386 0 -18.71(-1.33%)
Dec 27, 2016 1405 1416 1393 1405 0 +3.34(+0.24%)
Dec 23, 2016 1402 1402 1402 1402 0 +10.00(+0.72%)
Dec 22, 2016 1376 1404 1362 1392 0 +15.75(+1.14%)
Dec 21, 2016 1367 1387 1363 1376 0 +8.99(+0.66%)
Dec 20, 2016 1370 1382 1357 1367 0 +1.92(+0.14%)
Dec 19, 2016 1371 1378 1356 1365 0 -4.24(-0.31%)
Dec 16, 2016 1344 1375 1337 1369 0 +28.48(+2.12%)
Dec 15, 2016 1325 1348 1317 1341 0 +9.43(+0.71%)
Dec 14, 2016 1352 1362 1325 1331 0 -27.27(-2.01%)
Dec 13, 2016 1351 1366 1341 1359 0 +15.98(+1.19%)
Dec 12, 2016 1362 1369 1337 1343 0 -0.67(-0.05%)
Dec 09, 2016 1353 1360 1337 1343 0 -4.84(-0.36%)
Dec 08, 2016 1347 1358 1330 1348 0 +3.51(+0.26%)
Dec 07, 2016 1327 1349 1318 1345 0 +14.86(+1.12%)
Dec 06, 2016 1323 1338 1311 1330 0 +0.27(+0.02%)
Dec 05, 2016 1330 1343 1315 1329 0 +3.42(+0.26%)
Dec 02, 2016 1317 1340 1310 1326 0 +10.90(+0.83%)
Dec 01, 2016 1360 1365 1310 1315 0 -26.96(-2.01%)
Nov 30, 2016 1347 1371 1325 1342 0 +34.09(+2.61%)
Nov 29, 2016 1305 1319 1283 1308 0 -13.00(-0.98%)
Nov 28, 2016 1351 1353 1315 1321 0 -23.31(-1.73%)
Nov 25, 2016 1349 1354 1335 1344 0 -10.53(-0.78%)
Nov 23, 2016 1355 1355 1355 1355 0 -0.34(-0.03%)
Nov 22, 2016 1366 1378 1338 1355 0 -6.73(-0.49%)
Nov 21, 2016 1358 1386 1336 1362 0 +23.31(+1.74%)
Nov 18, 2016 1330 1346 1319 1339 0 +12.13(+0.91%)
Nov 17, 2016 1329 1344 1313 1326 0 +9.98(+0.76%)
Nov 16, 2016 1326 1336 1306 1316 0 -14.14(-1.06%)
Nov 15, 2016 1318 1341 1309 1331 0 +26.01(+1.99%)
Nov 14, 2016 1303 1323 1283 1305 0 +3.29(+0.25%)
Nov 11, 2016 1316 1328 1283 1301 0 -24.47(-1.85%)
Nov 10, 2016 1325 1347 1314 1326 0 +1.38(+0.10%)
Nov 09, 2016 1297 1341 1287 1324 0 +29.13(+2.25%)
Nov 08, 2016 1285 1307 1281 1295 0 +4.49(+0.35%)
Nov 07, 2016 1276 1300 1269 1291 0 +26.52(+2.10%)
Nov 04, 2016 1262 1282 1252 1264 0 -6.21(-0.49%)
Nov 03, 2016 1278 1291 1253 1270 0 -14.71(-1.14%)
Nov 02, 2016 1300 1310 1263 1285 0 -25.29(-1.93%)
Nov 01, 2016 1329 1335 1297 1310 0 -11.32(-0.86%)
Oct 31, 2016 1335 1343 1310 1322 0 -16.60(-1.24%)
Oct 28, 2016 1348 1362 1330 1338 0 -13.05(-0.97%)
Oct 27, 2016 1355 1368 1340 1351 0 -4.58(-0.34%)
Oct 26, 2016 1350 1366 1337 1356 0 -1.41(-0.10%)
Oct 25, 2016 1371 1375 1352 1357 0 -15.85(-1.15%)
Oct 24, 2016 1379 1388 1358 1373 0 -6.29(-0.46%)
Oct 21, 2016 1374 1388 1364 1380 0 +0.17(+0.01%)
Oct 20, 2016 1381 1391 1366 1379 0 -9.53(-0.69%)
Oct 19, 2016 1380 1401 1373 1389 0 +14.44(+1.05%)
Oct 18, 2016 1375 1382 1359 1374 0 +11.10(+0.81%)
Oct 17, 2016 1361 1369 1352 1363 0 +2.55(+0.19%)
Oct 14, 2016 1369 1377 1352 1361 0 -2.18(-0.16%)
Oct 13, 2016 1355 1377 1337 1363 0 +1.32(+0.10%)
Oct 12, 2016 1354 1370 1342 1362 0 +1.89(+0.14%)
Oct 11, 2016 1365 1368 1345 1360 0 -10.27(-0.75%)
Oct 10, 2016 1361 1375 1353 1370 0 +22.96(+1.70%)
Oct 07, 2016 1347 1351 1342 1347 0 -2.95(-0.22%)
Oct 06, 2016 1360 1366 1337 1350 0 -8.08(-0.59%)
Oct 05, 2016 1365 1376 1346 1358 0 +7.74(+0.57%)
Oct 04, 2016 1371 1375 1341 1350 0 -4.61(-0.34%)
Sep 26, 2016 1365 1374 1349 1355 0 -5.80(-0.43%)
Sep 23, 2016 1360 1377 1352 1361 0 -6.76(-0.49%)
Sep 22, 2016 1373 1383 1355 1368 0 +9.74(+0.72%)
Sep 21, 2016 1339 1362 1332 1358 0 +31.08(+2.34%)
Sep 20, 2016 1334 1346 1323 1327 0 -9.23(-0.69%)
Sep 19, 2016 1338 1353 1326 1336 0 +9.61(+0.72%)
Sep 16, 2016 1314 1337 1304 1326 0 +1.08(+0.08%)
Sep 15, 2016 1326 1340 1316 1325 0 +0.59(+0.04%)
Sep 14, 2016 1318 1345 1307 1325 0 +6.61(+0.50%)
Sep 13, 2016 1348 1355 1308 1318 0 -48.75(-3.57%)
Sep 12, 2016 1348 1379 1335 1367 0 +4.91(+0.36%)
Sep 09, 2016 1381 1392 1358 1362 0 -40.78(-2.91%)
Sep 08, 2016 1382 1412 1374 1403 0 +31.01(+2.26%)
Sep 07, 2016 1358 1382 1349 1372 0 +16.24(+1.20%)
Sep 06, 2016 1336 1377 1324 1355 0 +41.38(+3.15%)
Sep 02, 2016 1314 1314 1314 1314 0 +19.53(+1.51%)
Sep 01, 2016 1288 1298 1277 1295 0 +1.16(+0.09%)
Aug 31, 2016 1292 1300 1275 1293 0 -4.00(-0.31%)
Aug 30, 2016 1307 1313 1290 1297 0 -4.78(-0.37%)
Aug 29, 2016 1301 1309 1289 1302 0 +0.27(+0.02%)
Aug 26, 2016 1305 1317 1293 1302 0 +1.43(+0.11%)
Aug 25, 2016 1308 1314 1293 1300 0 -8.65(-0.66%)
Aug 24, 2016 1315 1323 1302 1309 0 -13.02(-0.98%)
Aug 23, 2016 1312 1330 1307 1322 0 +9.91(+0.76%)
Aug 22, 2016 1315 1327 1303 1312 0 -15.49(-1.17%)
Aug 19, 2016 1340 1343 1320 1328 0 -17.52(-1.30%)
Aug 18, 2016 1324 1357 1318 1345 0 +26.81(+2.03%)
Aug 17, 2016 1322 1329 1306 1318 0 -4.87(-0.37%)
Aug 16, 2016 1323 1337 1313 1323 0 -1.75(-0.13%)
Aug 15, 2016 1330 1343 1314 1325 0 +3.91(+0.30%)
Aug 12, 2016 1323 1337 1313 1321 0 +5.39(+0.41%)
Aug 11, 2016 1308 1323 1295 1316 0 +13.54(+1.04%)
Aug 10, 2016 1315 1322 1294 1302 0 -13.21(-1.00%)
Aug 09, 2016 1323 1336 1309 1315 0 -7.08(-0.54%)
Aug 08, 2016 1315 1337 1308 1323 0 +15.41(+1.18%)
Aug 05, 2016 1307 1323 1291 1307 0 +3.99(+0.31%)
Aug 04, 2016 1295 1321 1281 1303 0 -0.05(-0.00%)
Aug 03, 2016 1280 1315 1266 1303 0 +31.13(+2.45%)
Aug 02, 2016 1277 1293 1251 1272 0 +8.37(+0.66%)
Aug 01, 2016 1289 1294 1253 1264 0 -34.34(-2.65%)
Jul 29, 2016 1269 1304 1260 1298 0 +25.28(+1.99%)
Jul 28, 2016 1269 1283 1258 1273 0 +0.41(+0.03%)
Jul 27, 2016 1291 1305 1266 1272 0 -17.59(-1.36%)
Jul 26, 2016 1291 1303 1276 1290 0 -4.03(-0.31%)
Jul 25, 2016 1304 1314 1286 1294 0 -17.55(-1.34%)
Jul 22, 2016 1310 1323 1297 1311 0 -1.16(-0.09%)
Jul 21, 2016 1324 1334 1302 1313 0 -12.00(-0.91%)
Jul 20, 2016 1315 1336 1300 1325 0 +2.82(+0.21%)
Jul 19, 2016 1316 1329 1303 1322 0 +1.43(+0.11%)
Jul 18, 2016 1306 1329 1293 1320 0 +12.24(+0.94%)
Jul 15, 2016 1314 1322 1295 1308 0 -1.41(-0.11%)
Jul 14, 2016 1307 1324 1293 1310 0 +11.58(+0.89%)
Jul 13, 2016 1308 1318 1284 1298 0 -8.08(-0.62%)
Jul 12, 2016 1290 1319 1283 1306 0 +33.37(+2.62%)
Jul 11, 2016 1279 1291 1265 1273 0 -2.10(-0.16%)
Jul 08, 2016 1275 1281 1262 1275 0 +11.01(+0.87%)
Jul 07, 2016 1281 1299 1255 1264 0 -8.39(-0.66%)
Jul 06, 2016 1272 1272 1272 1272 0 +2.99(+0.24%)
Jul 05, 2016 1266 1283 1249 1269 0 -13.76(-1.07%)
Jul 01, 2016 1283 1283 1283 1283 0 -5.85(-0.45%)
Jun 30, 2016 1280 1301 1264 1289 0 +7.26(+0.57%)
Jun 29, 2016 1275 1293 1263 1282 0 +19.70(+1.56%)
Jun 28, 2016 1254 1273 1235 1262 0 +32.65(+2.66%)
Jun 27, 2016 1255 1264 1210 1229 0 -33.08(-2.62%)
Jun 24, 2016 1255 1295 1239 1262 0 -41.49(-3.18%)
Jun 23, 2016 1292 1308 1278 1304 0 +24.46(+1.91%)
Jun 22, 2016 1285 1300 1269 1279 0 -4.81(-0.37%)
Jun 21, 2016 1255 1297 1240 1284 0 +23.83(+1.89%)
Jun 20, 2016 1268 1280 1244 1260 0 +9.35(+0.75%)
Jun 17, 2016 1253 1266 1237 1251 0 +7.61(+0.61%)
Jun 16, 2016 1227 1249 1209 1243 0 +1.85(+0.15%)
Jun 15, 2016 1228 1257 1217 1241 0 +7.47(+0.61%)
Jun 14, 2016 1242 1254 1215 1234 0 -13.18(-1.06%)
Jun 13, 2016 1243 1263 1232 1247 0 -8.21(-0.65%)
Jun 10, 2016 1267 1280 1247 1255 0 -27.93(-2.18%)
Jun 09, 2016 1270 1291 1263 1283 0 -0.57(-0.04%)
Jun 08, 2016 1294 1306 1273 1284 0 -1.69(-0.13%)
Jun 07, 2016 1278 1295 1271 1286 0 +14.88(+1.17%)
Jun 06, 2016 1259 1281 1248 1271 0 +23.52(+1.89%)
Jun 03, 2016 1249 1260 1232 1247 0 +3.07(+0.25%)
Jun 02, 2016 1224 1252 1218 1244 0 +8.48(+0.69%)
Jun 01, 2016 1206 1240 1195 1236 0 +23.44(+1.93%)
May 31, 2016 1208 1235 1195 1212 0 +6.33(+0.52%)
May 27, 2016 1206 1206 1206 1206 0 +3.12(+0.26%)
May 26, 2016 1220 1227 1193 1203 0 -11.12(-0.92%)
May 25, 2016 1217 1235 1198 1214 0 +3.30(+0.27%)
May 24, 2016 1220 1231 1200 1211 0 -3.37(-0.28%)
May 23, 2016 1217 1229 1200 1214 0 -11.68(-0.95%)
May 20, 2016 1216 1234 1203 1226 0 +14.67(+1.21%)
May 19, 2016 1181 1218 1170 1211 0 +15.32(+1.28%)
May 18, 2016 1223 1231 1189 1196 0 -27.57(-2.25%)
May 17, 2016 1208 1242 1201 1223 0 +13.18(+1.09%)
May 16, 2016 1195 1219 1188 1210 0 +29.19(+2.47%)
May 13, 2016 1185 1203 1172 1181 0 -8.33(-0.70%)
May 12, 2016 1197 1207 1175 1189 0 +8.00(+0.68%)
May 11, 2016 1174 1198 1153 1181 0 +3.30(+0.28%)
May 10, 2016 1173 1198 1161 1178 0 +12.77(+1.10%)
May 09, 2016 1182 1187 1143 1165 0 -21.36(-1.80%)
May 06, 2016 1187 1210 1171 1186 0 -8.13(-0.68%)
May 05, 2016 1185 1220 1164 1195 0 +19.57(+1.67%)
May 04, 2016 1177 1200 1147 1175 0 -3.75(-0.32%)
May 03, 2016 1181 1194 1159 1179 0 -19.56(-1.63%)
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.