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 (%)
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%)
May 02, 2011 1749 1755 1745 1750 0 -16.04(-0.91%)
Apr 29, 2011 1762 1779 1752 1767 0 +5.57(+0.32%)
Apr 28, 2011 1759 1770 1749 1761 0 -78.06(-4.24%)
Apr 27, 2011 1832 1847 1813 1839 0 +5.79(+0.32%)
Apr 26, 2011 1827 1841 1819 1833 0 +10.97(+0.60%)
Apr 25, 2011 1818 1826 1806 1822 0 +15.25(+0.84%)
Apr 21, 2011 1805 1815 1793 1807 0 +8.17(+0.45%)
Apr 20, 2011 1784 1804 1779 1799 0 +29.04(+1.64%)
Apr 19, 2011 1762 1778 1756 1770 0 +9.22(+0.52%)
Apr 18, 2011 1763 1770 1745 1761 0 -15.79(-0.89%)
Apr 15, 2011 1768 1783 1761 1776 0 +12.87(+0.73%)
Apr 14, 2011 1744 1772 1736 1763 0 +11.34(+0.65%)
Apr 13, 2011 1749 1767 1738 1752 0 +10.39(+0.60%)
Apr 12, 2011 1747 1753 1718 1742 0 -12.43(-0.71%)
Apr 11, 2011 1767 1777 1748 1754 0 -10.37(-0.59%)
Apr 08, 2011 1774 1780 1756 1765 0 -4.73(-0.27%)
Apr 07, 2011 1765 1776 1755 1769 0 +4.02(+0.23%)
Apr 06, 2011 1776 1781 1755 1765 0 -2.94(-0.17%)
Apr 05, 2011 1770 1777 1760 1768 0 -3.49(-0.20%)
Apr 04, 2011 1774 1781 1762 1772 0 +0.28(+0.02%)
Apr 01, 2011 1772 1784 1762 1771 0 +13.65(+0.78%)
Mar 31, 2011 1754 1770 1747 1758 0 +5.10(+0.29%)
Mar 30, 2011 1746 1759 1742 1753 0 +18.95(+1.09%)
Mar 29, 2011 1732 1742 1719 1734 0 -1.22(-0.07%)
Mar 28, 2011 1754 1764 1732 1735 0 -15.18(-0.87%)
Mar 25, 2011 1741 1758 1737 1750 0 +14.77(+0.85%)
Mar 24, 2011 1729 1741 1719 1735 0 +12.91(+0.75%)
Mar 23, 2011 1729 1737 1711 1722 0 -7.08(-0.41%)
Mar 22, 2011 1726 1738 1715 1730 0 +5.84(+0.34%)
Mar 21, 2011 1718 1727 1713 1724 0 +34.71(+2.06%)
Mar 18, 2011 1708 1717 1682 1689 0 -6.23(-0.37%)
Mar 17, 2011 1694 1704 1678 1695 0 +22.24(+1.33%)
Mar 16, 2011 1671 1693 1648 1673 0 +3.03(+0.18%)
Mar 15, 2011 1667 1690 1660 1670 0 -25.65(-1.51%)
Mar 14, 2011 1692 1707 1682 1696 0 -2.03(-0.12%)
Mar 11, 2011 1676 1707 1667 1698 0 +8.91(+0.53%)
Mar 10, 2011 1710 1714 1672 1689 0 -30.42(-1.77%)
Mar 09, 2011 1731 1741 1712 1719 0 -15.73(-0.91%)
Mar 08, 2011 1740 1747 1721 1735 0 -8.13(-0.47%)
Mar 07, 2011 1758 1766 1732 1743 0 -10.51(-0.60%)
Mar 04, 2011 1754 1762 1741 1753 0 -0.59(-0.03%)
Mar 03, 2011 1756 1766 1740 1754 0 +7.94(+0.45%)
Mar 02, 2011 1745 1758 1733 1746 0 +1.78(+0.10%)
Mar 01, 2011 1762 1770 1737 1744 0 -13.51(-0.77%)
Feb 28, 2011 1749 1764 1741 1758 0 +14.49(+0.83%)
Feb 25, 2011 1724 1747 1718 1743 0 +25.90(+1.51%)
Feb 24, 2011 1716 1732 1701 1717 0 +6.46(+0.38%)
Feb 23, 2011 1715 1734 1700 1711 0 +1.70(+0.10%)
Feb 22, 2011 1721 1733 1697 1709 0 -18.32(-1.06%)
Feb 18, 2011 1728 1728 1728 0 +1.92(+0.11%)
Feb 17, 2011 1724 1739 1710 1726 0 +19.53(+1.14%)
Feb 16, 2011 1703 1713 1694 1706 0 +9.90(+0.58%)
Feb 15, 2011 1687 1702 1680 1696 0 +6.61(+0.39%)
Feb 14, 2011 1677 1697 1671 1690 0 +15.10(+0.90%)
Feb 11, 2011 1666 1684 1658 1675 0 +5.47(+0.33%)
Feb 10, 2011 1668 1678 1658 1669 0 -4.75(-0.28%)
Feb 09, 2011 1678 1686 1665 1674 0 -6.11(-0.36%)
Feb 08, 2011 1683 1692 1669 1680 0 -0.32(-0.02%)
Feb 07, 2011 1688 1695 1675 1680 0 -0.36(-0.02%)
Feb 04, 2011 1685 1693 1669 1681 0 -0.70(-0.04%)
Feb 03, 2011 1679 1693 1663 1681 0 -0.46(-0.03%)
Feb 02, 2011 1676 1694 1670 1682 0 -1.65(-0.10%)
Feb 01, 2011 1677 1691 1669 1683 0 +11.94(+0.71%)
Jan 31, 2011 1660 1678 1653 1672 0 +15.19(+0.92%)
Jan 28, 2011 1667 1675 1649 1656 0 -11.97(-0.72%)
Jan 27, 2011 1653 1674 1647 1668 0 +9.33(+0.56%)
Jan 26, 2011 1646 1665 1638 1659 0 +18.03(+1.10%)
Jan 25, 2011 1648 1654 1631 1641 0 -9.01(-0.55%)
Jan 24, 2011 1633 1654 1629 1650 0 +19.64(+1.20%)
Jan 21, 2011 1625 1642 1618 1630 0 +13.13(+0.81%)
Jan 20, 2011 1629 1636 1597 1617 0 -13.33(-0.82%)
Jan 19, 2011 1647 1653 1621 1630 0 -14.67(-0.89%)
Jan 18, 2011 1651 1659 1637 1645 0 -3.99(-0.24%)
Jan 14, 2011 1649 1649 1649 0 +3.09(+0.19%)
Jan 13, 2011 1642 1658 1631 1646 0 +6.70(+0.41%)
Jan 12, 2011 1637 1646 1626 1639 0 +9.11(+0.56%)
Jan 11, 2011 1618 1635 1612 1630 0 +15.39(+0.95%)
Jan 10, 2011 1609 1621 1599 1615 0 +0.02(+0.00%)
Jan 07, 2011 1613 1621 1602 1615 0 +4.82(+0.30%)
Jan 06, 2011 1618 1623 1600 1610 0 -5.75(-0.36%)
Jan 05, 2011 1612 1623 1602 1616 0 +1.06(+0.07%)
Jan 04, 2011 1628 1635 1604 1615 0 -9.76(-0.60%)
Jan 03, 2011 1630 1642 1617 1624 0 +6.50(+0.40%)
Dec 31, 2010 1616 1627 1611 1618 0 -0.61(-0.04%)
Dec 30, 2010 1611 1629 1605 1619 0 +8.61(+0.53%)
Dec 29, 2010 1609 1617 1602 1610 0 +5.33(+0.33%)
Dec 28, 2010 1597 1609 1592 1605 0 +11.44(+0.72%)
Dec 27, 2010 1592 1599 1583 1593 0 -1.70(-0.11%)
Dec 23, 2010 1594 1603 1588 1595 0 +2.00(+0.13%)
Dec 22, 2010 1587 1599 1580 1593 0 +9.81(+0.62%)
Dec 21, 2010 1574 1587 1568 1583 0 +12.46(+0.79%)
Dec 20, 2010 1564 1579 1554 1571 0 +9.79(+0.63%)
Dec 17, 2010 1569 1580 1551 1561 0 -10.97(-0.70%)
Dec 16, 2010 1577 1582 1557 1572 0 -4.48(-0.28%)
Dec 15, 2010 1592 1598 1567 1576 0 -17.33(-1.09%)
Dec 14, 2010 1602 1607 1589 1594 0 +6.24(+0.39%)
Dec 10, 2010 1586 1596 1577 1587 0 +3.88(+0.25%)
Dec 09, 2010 1587 1596 1572 1584 0 +3.35(+0.21%)
Dec 08, 2010 1591 1596 1571 1580 0 -10.51(-0.66%)
Dec 07, 2010 1603 1609 1583 1591 0 -2.90(-0.18%)
Dec 06, 2010 1594 1604 1585 1594 0 -0.67(-0.04%)
Dec 03, 2010 1591 1602 1582 1594 0 -1.08(-0.07%)
Dec 02, 2010 1590 1607 1580 1595 0 +7.15(+0.45%)
Dec 01, 2010 1589 1601 1577 1588 0 +14.02(+0.89%)
Nov 30, 2010 1564 1582 1557 1574 0 -4.43(-0.28%)
Nov 29, 2010 1574 1583 1562 1579 0 -0.95(-0.06%)
Nov 26, 2010 1577 1588 1571 1580 0 -8.03(-0.51%)
Nov 24, 2010 1588 1588 1588 1588 0 +5.87(+0.37%)
Nov 23, 2010 1578 1587 1564 1582 0 -7.76(-0.49%)
Nov 22, 2010 1585 1595 1571 1589 0 +1.17(+0.07%)
Nov 19, 2010 1579 1592 1567 1588 0 +7.69(+0.49%)
Nov 18, 2010 1578 1591 1570 1581 0 +13.24(+0.84%)
Nov 17, 2010 1562 1577 1554 1567 0 +4.43(+0.28%)
Nov 16, 2010 1581 1587 1546 1563 0 -27.77(-1.75%)
Nov 15, 2010 1589 1609 1580 1591 0 +10.13(+0.64%)
Nov 12, 2010 1594 1603 1572 1581 0 -16.14(-1.01%)
Nov 11, 2010 1585 1603 1578 1597 0 +3.50(+0.22%)
Nov 10, 2010 1601 1608 1580 1593 0 -14.33(-0.89%)
Nov 09, 2010 1596 1619 1585 1608 0 +13.71(+0.86%)
Nov 08, 2010 1590 1599 1578 1594 0 +2.41(+0.15%)
Nov 05, 2010 1584 1598 1574 1591 0 +9.33(+0.59%)
Nov 04, 2010 1573 1593 1568 1582 0 +15.81(+1.01%)
Nov 03, 2010 1569 1576 1547 1566 0 -6.33(-0.40%)
Nov 02, 2010 1564 1578 1556 1573 0 +13.56(+0.87%)
Nov 01, 2010 1562 1572 1548 1559 0 +2.25(+0.14%)
Oct 29, 2010 1544 1561 1535 1557 0 +10.07(+0.65%)
Oct 28, 2010 1548 1561 1533 1547 0 +2.11(+0.14%)
Oct 27, 2010 1538 1551 1527 1545 0 -4.04(-0.26%)
Oct 25, 2010 1557 1566 1544 1549 0 +0.29(+0.02%)
Oct 22, 2010 1554 1560 1540 1548 0 -2.48(-0.16%)
Oct 21, 2010 1556 1567 1540 1551 0 +0.43(+0.03%)
Oct 20, 2010 1542 1559 1537 1550 0 +10.85(+0.70%)
Oct 19, 2010 1544 1555 1526 1540 0 -17.42(-1.12%)
Oct 18, 2010 1550 1563 1541 1557 0 +5.69(+0.37%)
Oct 15, 2010 1556 1561 1537 1551 0 +1.38(+0.09%)
Oct 14, 2010 1559 1564 1540 1550 0 -9.93(-0.64%)
Oct 13, 2010 1547 1571 1540 1560 0 +22.92(+1.49%)
Oct 12, 2010 1535 1541 1523 1537 0 +57.75(+3.90%)
Oct 11, 2010 1476 1488 1469 1479 0 +5.07(+0.34%)
Oct 08, 2010 1474 1480 1457 1474 0 +7.09(+0.48%)
Oct 07, 2010 1462 1472 1448 1467 0 +9.46(+0.65%)
Oct 06, 2010 1453 1465 1447 1458 0 +5.70(+0.39%)
Oct 05, 2010 1445 1459 1438 1452 0 +14.40(+1.00%)
Oct 04, 2010 1440 1446 1426 1437 0 -5.41(-0.37%)
Oct 01, 2010 1443 1448 1426 1443 0 +13.09(+0.92%)
Sep 30, 2010 1429 1438 1418 1430 0 -58.78(-3.95%)
Sep 29, 2010 1416 1494 1475 1489 0 +6.35(+0.43%)
Sep 28, 2010 1409 1485 1463 1482 0 +9.68(+0.66%)
Sep 27, 2010 1410 1484 1468 1473 0 -2.11(-0.14%)
Sep 24, 2010 1405 1483 1460 1475 0 +16.77(+1.15%)
Sep 23, 2010 1396 1471 1450 1458 0 -10.50(-0.72%)
Sep 22, 2010 1405 1483 1461 1468 0 -0.63(-0.04%)
Sep 21, 2010 1405 1480 1458 1469 0 +1.64(+0.11%)
Sep 20, 2010 1391 1473 1451 1467 0 +14.29(+0.98%)
Sep 17, 2010 1388 1466 1444 1453 0 -10.37(-0.71%)
Sep 15, 2010 1396 1470 1453 1463 0 -3.07(-0.21%)
Sep 14, 2010 1399 1475 1456 1466 0 +0.39(+0.03%)
Sep 13, 2010 1404 1476 1457 1466 0 +5.50(+0.38%)
Sep 10, 2010 1387 1467 1447 1461 0 +3.44(+0.24%)
Sep 09, 2010 1400 1469 1451 1457 0 +3.07(+0.21%)
Sep 08, 2010 1388 1464 1447 1454 0 +3.56(+0.25%)
Sep 07, 2010 1391 1462 1441 1451 0 -9.15(-0.63%)
Sep 03, 2010 1460 1460 1460 0 +7.06(+0.49%)
Sep 02, 2010 1376 1456 1432 1453 0 +12.69(+0.88%)
Sep 01, 2010 1362 1446 1421 1440 0 +25.94(+1.83%)
Aug 31, 2010 1348 1425 1403 1414 0 -4.30(-0.30%)
Aug 30, 2010 1369 1439 1414 1418 0 -8.79(-0.62%)
Aug 27, 2010 1360 1437 1408 1427 0 +8.88(+0.63%)
Aug 26, 2010 1359 1434 1409 1418 0 -2.33(-0.16%)
Aug 25, 2010 1351 1428 1401 1421 0 -0.60(-0.04%)
Aug 24, 2010 1352 1430 1407 1421 0 -9.79(-0.68%)
Aug 23, 2010 1367 1445 1424 1431 0 +2.19(+0.15%)
Aug 20, 2010 1358 1432 1411 1429 0 -1.46(-0.10%)
Aug 19, 2010 1373 1443 1421 1430 0 -9.68(-0.67%)
Aug 18, 2010 1378 1450 1426 1440 0 -6.08(-0.42%)
Aug 17, 2010 1378 1457 1434 1446 0 +14.49(+1.01%)
Aug 16, 2010 1369 1444 1421 1431 0 -3.65(-0.25%)
Aug 13, 2010 1369 1444 1415 1435 0 +18.94(+1.34%)
Aug 12, 2010 1342 1427 1395 1416 0 -7.69(-0.54%)
Aug 11, 2010 1378 1445 1416 1424 0 -40.68(-2.78%)
Aug 10, 2010 1400 1474 1448 1465 0 -12.66(-0.86%)
Aug 09, 2010 1428 1498 1470 1477 0 -12.74(-0.86%)
Aug 06, 2010 1426 1497 1473 1490 0 -2.66(-0.18%)
Aug 05, 2010 1417 1498 1472 1493 0 +6.20(+0.42%)
Aug 04, 2010 1416 1494 1470 1486 0 +9.79(+0.66%)
Aug 03, 2010 1409 1486 1463 1477 0 -0.50(-0.03%)
Aug 02, 2010 1405 1485 1461 1477 0 +24.19(+1.66%)
Jul 30, 2010 1387 1458 1410 1453 0 +18.33(+1.28%)
Jul 29, 2010 1387 1460 1420 1435 0 -18.69(-1.29%)
Jul 28, 2010 1390 1470 1443 1453 0 -11.17(-0.76%)
Jul 27, 2010 1424 1496 1457 1464 0 -21.04(-1.42%)
Jul 26, 2010 1413 1495 1470 1486 0 +9.01(+0.61%)
Jul 23, 2010 1406 1483 1461 1476 0 +3.88(+0.26%)
Jul 22, 2010 1410 1486 1462 1473 0 +12.19(+0.83%)
Jul 21, 2010 1410 1480 1448 1460 0 -7.46(-0.51%)
Jul 20, 2010 1380 1470 1428 1468 0 +22.82(+1.58%)
Jul 19, 2010 1380 1454 1431 1445 0 +4.69(+0.33%)
Jul 16, 2010 1376 1453 1428 1440 0 -8.71(-0.60%)
Jul 15, 2010 1388 1459 1433 1449 0 -1.60(-0.11%)
Jul 14, 2010 1383 1461 1439 1451 0 -3.68(-0.25%)
Jul 13, 2010 1384 1463 1438 1454 0 +16.50(+1.15%)
Jul 12, 2010 1366 1446 1423 1438 0 +5.88(+0.41%)
Jul 09, 2010 1367 1438 1420 1432 0 +7.29(+0.51%)
Jul 08, 2010 1357 1431 1410 1425 0 +9.57(+0.68%)
Jul 07, 2010 1315 1416 1375 1415 0 +37.56(+2.73%)
Jul 06, 2010 1323 1398 1366 1378 0 +6.64(+0.48%)
Jul 02, 2010 1306 1387 1360 1371 0 +4.80(+0.35%)
Jul 01, 2010 1310 1383 1340 1366 0 -11.57(-0.84%)
Jun 30, 2010 1310 1398 1364 1378 0 +2.87(+0.21%)
Jun 29, 2010 1326 1395 1366 1375 0 -21.54(-1.54%)
Jun 25, 2010 1330 1406 1372 1396 0 +17.76(+1.29%)
Jun 24, 2010 1316 1393 1368 1379 0 -7.52(-0.54%)
Jun 23, 2010 1328 1397 1373 1386 0 -6.99(-0.50%)
Jun 22, 2010 1343 1418 1388 1393 0 -14.58(-1.04%)
Jun 21, 2010 1358 1429 1402 1408 0 +0.22(+0.02%)
Jun 18, 2010 1342 1418 1398 1407 0 +2.07(+0.15%)
Jun 17, 2010 1347 1416 1391 1405 0 -0.25(-0.02%)
Jun 16, 2010 1334 1413 1392 1406 0 +1.24(+0.09%)
Jun 15, 2010 1324 1409 1383 1404 0 +26.29(+1.91%)
Jun 14, 2010 1319 1396 1371 1378 0 +6.90(+0.50%)
Jun 11, 2010 1353 1374 1347 1371 0 +8.12(+0.60%)
Jun 10, 2010 1288 1369 1345 1363 0 +28.32(+2.12%)
Jun 09, 2010 1276 1358 1326 1335 0 +3.17(+0.24%)
Jun 08, 2010 1318 1338 1301 1332 0 +15.91(+1.21%)
Jun 07, 2010 1269 1347 1313 1316 0 -13.02(-0.98%)
Jun 04, 2010 1264 1356 1320 1329 0 -32.10(-2.36%)
Jun 03, 2010 1273 1366 1331 1361 0 +27.35(+2.05%)
Jun 02, 2010 1244 1337 1298 1333 0 +29.80(+2.29%)
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.