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 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%)
May 02, 2016 1207 1213 1178 1198 0 -11.40(-0.94%)
Apr 29, 2016 1205 1226 1187 1210 0 +9.11(+0.76%)
Apr 28, 2016 1214 1233 1191 1201 0 -20.89(-1.71%)
Apr 27, 2016 1210 1236 1196 1221 0 +23.42(+1.95%)
Apr 26, 2016 1206 1218 1184 1198 0 +1.53(+0.13%)
Apr 25, 2016 1213 1219 1183 1197 0 -15.36(-1.27%)
Apr 22, 2016 1207 1225 1199 1212 0 +10.73(+0.89%)
Apr 21, 2016 1201 1221 1186 1201 0 +1.94(+0.16%)
Apr 20, 2016 1178 1215 1170 1199 0 +14.47(+1.22%)
Apr 19, 2016 1157 1193 1150 1185 0 +36.41(+3.17%)
Apr 18, 2016 1097 1163 1082 1148 0 +28.30(+2.53%)
Apr 15, 2016 1128 1144 1112 1120 0 -21.56(-1.89%)
Apr 14, 2016 1150 1157 1126 1142 0 -5.78(-0.50%)
Apr 13, 2016 1140 1156 1125 1147 0 +8.29(+0.73%)
Apr 12, 2016 1105 1147 1097 1139 0 +39.42(+3.58%)
Apr 11, 2016 1100 1124 1089 1100 0 +7.25(+0.66%)
Apr 08, 2016 1089 1108 1078 1092 0 +28.33(+2.66%)
Apr 07, 2016 1057 1076 1048 1064 0 +0.26(+0.02%)
Apr 06, 2016 1043 1073 1035 1064 0 +30.28(+2.93%)
Apr 05, 2016 1042 1056 1027 1034 0 -20.56(-1.95%)
Apr 04, 2016 1067 1082 1048 1054 0 -13.70(-1.28%)
Apr 01, 2016 1078 1090 1055 1068 0 -29.77(-2.71%)
Mar 31, 2016 1083 1105 1076 1098 0 +13.26(+1.22%)
Mar 30, 2016 1077 1104 1069 1084 0 +21.29(+2.00%)
Mar 29, 2016 1045 1069 1031 1063 0 +4.40(+0.42%)
Mar 28, 2016 1071 1076 1045 1059 0 -6.21(-0.58%)
Mar 24, 2016 1065 1065 1065 1065 0 -7.17(-0.67%)
Mar 23, 2016 1099 1109 1063 1072 0 -36.63(-3.30%)
Mar 22, 2016 1088 1121 1083 1109 0 +9.86(+0.90%)
Mar 21, 2016 1113 1122 1084 1099 0 -18.09(-1.62%)
Mar 18, 2016 1133 1148 1097 1117 0 -6.65(-0.59%)
Mar 17, 2016 1115 1142 1098 1124 0 +21.15(+1.92%)
Mar 16, 2016 1065 1110 1060 1102 0 +42.43(+4.00%)
Mar 15, 2016 1061 1069 1036 1060 0 -15.58(-1.45%)
Mar 14, 2016 1071 1092 1055 1076 0 -6.05(-0.56%)
Mar 11, 2016 1078 1096 1064 1082 0 +17.68(+1.66%)
Mar 10, 2016 1072 1084 1041 1064 0 -13.04(-1.21%)
Mar 09, 2016 1077 1095 1055 1077 0 +15.14(+1.43%)
Mar 08, 2016 1106 1114 1055 1062 0 -51.68(-4.64%)
Mar 07, 2016 1084 1125 1078 1113 0 +29.50(+2.72%)
Mar 04, 2016 1082 1102 1058 1084 0 +13.08(+1.22%)
Mar 03, 2016 1043 1082 1036 1071 0 +26.60(+2.55%)
Mar 02, 2016 1015 1050 1002 1044 0 +23.00(+2.25%)
Mar 01, 2016 1025 1039 999.54 1021 0 +1.54(+0.15%)
Feb 29, 2016 1008 1036 997.39 1020 0 +14.79(+1.47%)
Feb 26, 2016 1010 1035 990.50 1005 0 +11.69(+1.18%)
Feb 25, 2016 959.70 1013 936.32 993.28 0 +7.60(+0.77%)
Feb 24, 2016 946.68 991.55 923.01 985.67 0 +18.97(+1.96%)
Feb 23, 2016 985.68 993.76 952.61 966.71 0 -28.19(-2.83%)
Feb 22, 2016 988.53 1011 972.74 994.90 0 +36.49(+3.81%)
Feb 19, 2016 964.12 974.21 933.58 958.40 0 -21.51(-2.20%)
Feb 18, 2016 996.49 1007 954.52 979.92 0 -2.07(-0.21%)
Feb 17, 2016 962.78 996.99 945.86 981.99 0 +40.81(+4.34%)
Feb 16, 2016 923.48 953.78 904.35 941.18 0 +41.63(+4.63%)
Feb 12, 2016 899.55 899.55 899.55 899.55 0 +42.59(+4.97%)
Feb 11, 2016 854.98 898.22 824.25 856.96 0 -26.37(-2.98%)
Feb 10, 2016 884.80 899.12 872.47 883.33 0 +0.94(+0.11%)
Feb 09, 2016 894.38 912.41 850.25 882.39 0 -23.41(-2.58%)
Feb 08, 2016 944.19 963.54 873.19 905.80 0 -78.62(-7.99%)
Feb 05, 2016 998.52 1020 968.57 984.41 0 -26.51(-2.62%)
Feb 04, 2016 993.83 1031 976.75 1011 0 +12.58(+1.26%)
Feb 03, 2016 985.16 1012 936.19 998.34 0 +31.34(+3.24%)
Feb 02, 2016 962.60 984.57 945.27 967.00 0 -21.04(-2.13%)
Feb 01, 2016 990.30 1003 953.43 988.04 0 -17.68(-1.76%)
Jan 29, 2016 999.96 1027 979.41 1006 0 +17.10(+1.73%)
Jan 28, 2016 1003 1026 965.63 988.62 0 +26.02(+2.70%)
Jan 27, 2016 970.00 992.57 928.58 962.60 0 -18.86(-1.92%)
Jan 26, 2016 962.09 994.78 930.66 981.46 0 +38.67(+4.10%)
Jan 25, 2016 964.28 1026 931.89 942.79 0 -43.55(-4.41%)
Jan 22, 2016 941.13 1000 926.70 986.33 0 +87.08(+9.68%)
Jan 21, 2016 857.02 919.14 845.34 899.25 0 +47.00(+5.51%)
Jan 20, 2016 875.52 885.60 812.26 852.25 0 -50.42(-5.59%)
Jan 19, 2016 946.00 959.63 880.96 902.67 0 -36.98(-3.94%)
Jan 15, 2016 939.66 939.66 939.66 939.66 0 -53.21(-5.36%)
Jan 14, 2016 923.50 1002 911.15 992.87 0 +73.66(+8.01%)
Jan 13, 2016 975.80 989.98 894.63 919.22 0 -50.03(-5.16%)
Jan 12, 2016 1004 1028 915.02 969.25 0 -14.87(-1.51%)
Jan 11, 2016 1028 1034 966.63 984.11 0 -42.09(-4.10%)
Jan 08, 2016 1025 1052 1003 1026 0 +12.08(+1.19%)
Jan 07, 2016 1040 1067 1007 1014 0 -51.27(-4.81%)
Jan 06, 2016 1105 1115 1053 1065 0 -64.00(-5.67%)
Jan 05, 2016 1133 1144 1106 1129 0 -2.09(-0.18%)
Jan 04, 2016 1108 1141 1093 1131 0 +14.60(+1.31%)
Dec 31, 2015 1117 1117 1117 1117 0 +35.77(+3.31%)
Dec 30, 2015 1070 1097 1053 1081 0 -8.72(-0.80%)
Dec 29, 2015 1105 1121 1072 1090 0 -2.01(-0.18%)
Dec 28, 2015 1087 1104 1064 1092 0 -12.93(-1.17%)
Dec 24, 2015 1105 1105 1105 1105 0 -7.81(-0.70%)
Dec 23, 2015 1061 1117 1055 1113 0 +71.27(+6.84%)
Dec 22, 2015 1010 1073 1006 1041 0 +31.20(+3.09%)
Dec 21, 2015 983.01 1018 962.55 1010 0 +30.91(+3.16%)
Dec 18, 2015 997.42 1019 963.49 979.20 0 -15.50(-1.56%)
Dec 17, 2015 1031 1038 982.09 994.70 0 -36.91(-3.58%)
Dec 16, 2015 998.69 1045 990.56 1032 0 +28.90(+2.88%)
Dec 15, 2015 996.88 1023 983.98 1003 0 +16.81(+1.70%)
Dec 14, 2015 998.88 1013 961.02 985.90 0 -24.93(-2.47%)
Dec 11, 2015 1064 1069 999.54 1011 0 -73.43(-6.77%)
Dec 10, 2015 1085 1114 1063 1084 0 -10.29(-0.94%)
Dec 09, 2015 1029 1109 1021 1095 0 +72.14(+7.06%)
Dec 08, 2015 980.31 1052 962.81 1022 0 +12.33(+1.22%)
Dec 07, 2015 1059 1066 966.97 1010 0 -83.39(-7.63%)
Dec 04, 2015 1129 1140 1077 1093 0 -44.53(-3.91%)
Dec 03, 2015 1183 1195 1127 1138 0 -43.42(-3.68%)
Dec 02, 2015 1202 1212 1164 1181 0 -32.86(-2.71%)
Dec 01, 2015 1218 1232 1195 1214 0 -3.15(-0.26%)
Nov 30, 2015 1215 1233 1201 1217 0 +2.63(+0.22%)
Nov 27, 2015 1216 1227 1203 1215 0 -13.72(-1.12%)
Nov 25, 2015 1229 1229 1229 1229 0 -11.62(-0.94%)
Nov 24, 2015 1223 1255 1220 1240 0 +17.36(+1.42%)
Nov 23, 2015 1223 1238 1219 1223 0 -0.93(-0.08%)
Nov 20, 2015 1246 1255 1214 1224 0 -29.59(-2.36%)
Nov 19, 2015 1262 1273 1239 1253 0 -15.05(-1.19%)
Nov 18, 2015 1262 1287 1244 1268 0 +8.97(+0.71%)
Nov 17, 2015 1264 1282 1241 1259 0 -7.63(-0.60%)
Nov 16, 2015 1221 1272 1213 1267 0 +49.04(+4.03%)
Nov 13, 2015 1221 1237 1188 1218 0 -4.36(-0.36%)
Nov 12, 2015 1241 1251 1215 1222 0 -35.92(-2.85%)
Nov 11, 2015 1278 1284 1239 1258 0 -20.34(-1.59%)
Nov 10, 2015 1276 1295 1264 1279 0 -5.09(-0.40%)
Nov 09, 2015 1302 1319 1273 1284 0 -21.07(-1.61%)
Nov 06, 2015 1317 1330 1284 1305 0 -24.01(-1.81%)
Nov 05, 2015 1336 1361 1304 1329 0 -20.70(-1.53%)
Nov 04, 2015 1388 1403 1332 1349 0 -43.16(-3.10%)
Nov 03, 2015 1369 1407 1354 1393 0 +29.46(+2.16%)
Nov 02, 2015 1343 1384 1336 1363 0 +10.37(+0.77%)
Oct 30, 2015 1345 1375 1321 1353 0 +10.38(+0.77%)
Oct 29, 2015 1324 1357 1315 1342 0 +8.73(+0.65%)
Oct 28, 2015 1293 1347 1288 1334 0 +41.74(+3.23%)
Oct 27, 2015 1299 1308 1268 1292 0 -20.00(-1.52%)
Oct 26, 2015 1346 1351 1307 1312 0 -35.41(-2.63%)
Oct 23, 2015 1360 1374 1335 1347 0 -11.40(-0.84%)
Oct 22, 2015 1378 1386 1341 1359 0 -20.18(-1.46%)
Oct 21, 2015 1395 1412 1370 1379 0 -21.90(-1.56%)
Oct 20, 2015 1391 1416 1381 1401 0 +3.30(+0.24%)
Oct 19, 2015 1399 1412 1374 1398 0 -16.93(-1.20%)
Oct 16, 2015 1412 1426 1395 1414 0 +9.40(+0.67%)
Oct 15, 2015 1387 1413 1371 1405 0 +18.09(+1.30%)
Oct 14, 2015 1382 1403 1360 1387 0 +6.22(+0.45%)
Oct 13, 2015 1392 1412 1371 1381 0 -19.92(-1.42%)
Oct 12, 2015 1428 1433 1385 1401 0 -25.89(-1.81%)
Oct 09, 2015 1436 1447 1408 1427 0 -2.07(-0.14%)
Oct 08, 2015 1413 1443 1393 1429 0 +11.52(+0.81%)
Oct 07, 2015 1403 1430 1384 1417 0 +34.78(+2.52%)
Oct 06, 2015 1381 1412 1365 1382 0 +2.93(+0.21%)
Oct 05, 2015 1347 1395 1341 1379 0 +45.46(+3.41%)
Oct 02, 2015 1275 1343 1259 1334 0 +48.76(+3.79%)
Oct 01, 2015 1255 1300 1238 1285 0 +44.66(+3.60%)
Sep 30, 2015 1181 1254 1168 1241 0 +75.06(+6.44%)
Sep 29, 2015 1224 1240 1155 1165 0 -55.49(-4.54%)
Sep 28, 2015 1283 1292 1207 1221 0 -82.80(-6.35%)
Sep 25, 2015 1316 1333 1291 1304 0 -3.81(-0.29%)
Sep 24, 2015 1314 1324 1268 1308 0 -10.88(-0.83%)
Sep 23, 2015 1364 1374 1312 1318 0 -44.51(-3.27%)
Sep 22, 2015 1372 1387 1352 1363 0 -29.05(-2.09%)
Sep 21, 2015 1379 1405 1368 1392 0 +16.07(+1.17%)
Sep 18, 2015 1373 1396 1356 1376 0 -9.06(-0.65%)
Sep 17, 2015 1388 1411 1371 1385 0 -0.57(-0.04%)
Sep 16, 2015 1366 1402 1353 1386 0 +28.07(+2.07%)
Sep 15, 2015 1354 1376 1344 1357 0 +5.68(+0.42%)
Sep 14, 2015 1366 1375 1340 1352 0 -16.73(-1.22%)
Sep 11, 2015 1397 1404 1355 1369 0 -42.04(-2.98%)
Sep 10, 2015 1416 1432 1392 1411 0 -7.59(-0.54%)
Sep 09, 2015 1448 1463 1414 1418 0 -26.59(-1.84%)
Sep 08, 2015 1447 1460 1429 1445 0 +10.98(+0.77%)
Sep 04, 2015 1434 1434 1434 1434 0 -17.75(-1.22%)
Sep 03, 2015 1451 1478 1435 1452 0 +7.96(+0.55%)
Sep 02, 2015 1447 1464 1405 1444 0 +10.18(+0.71%)
Sep 01, 2015 1449 1466 1422 1433 0 -44.95(-3.04%)
Aug 31, 2015 1473 1503 1441 1478 0 -5.10(-0.34%)
Aug 28, 2015 1455 1501 1446 1483 0 +25.60(+1.76%)
Aug 27, 2015 1422 1470 1411 1458 0 +60.72(+4.35%)
Aug 26, 2015 1390 1408 1355 1397 0 +29.55(+2.16%)
Aug 25, 2015 1410 1426 1361 1368 0 -1.68(-0.12%)
Aug 24, 2015 1344 1423 1271 1369 0 -53.67(-3.77%)
Aug 21, 2015 1444 1464 1415 1423 0 -31.14(-2.14%)
Aug 20, 2015 1484 1507 1449 1454 0 -39.34(-2.63%)
Aug 19, 2015 1516 1531 1475 1493 0 -27.85(-1.83%)
Aug 18, 2015 1537 1548 1508 1521 0 -20.20(-1.31%)
Aug 17, 2015 1519 1555 1511 1541 0 +20.94(+1.38%)
Aug 14, 2015 1512 1533 1501 1521 0 +17.12(+1.14%)
Aug 13, 2015 1510 1527 1485 1503 0 -16.81(-1.11%)
Aug 12, 2015 1485 1527 1471 1520 0 +30.95(+2.08%)
Aug 11, 2015 1475 1499 1453 1489 0 -1.10(-0.07%)
Aug 10, 2015 1452 1501 1446 1490 0 +41.84(+2.89%)
Aug 07, 2015 1447 1479 1434 1449 0 -4.37(-0.30%)
Aug 06, 2015 1458 1481 1403 1453 0 -11.52(-0.79%)
Aug 05, 2015 1525 1556 1450 1464 0 -52.78(-3.48%)
Aug 04, 2015 1529 1549 1504 1517 0 -10.27(-0.67%)
Aug 03, 2015 1550 1559 1516 1527 0 -31.18(-2.00%)
Jul 31, 2015 1564 1588 1548 1559 0 -8.96(-0.57%)
Jul 30, 2015 1577 1590 1551 1568 0 -13.25(-0.84%)
Jul 29, 2015 1554 1590 1543 1581 0 +21.75(+1.40%)
Jul 28, 2015 1523 1572 1511 1559 0 +39.00(+2.57%)
Jul 27, 2015 1512 1536 1492 1520 0 -109.33(-6.71%)
Jul 24, 2015 1629 1649 1614 1629 0 +2.82(+0.17%)
Jul 23, 2015 1629 1650 1613 1627 0 -1.84(-0.11%)
Jul 22, 2015 1664 1672 1613 1628 0 -43.20(-2.58%)
Jul 21, 2015 1681 1704 1657 1672 0 -10.20(-0.61%)
Jul 20, 2015 1712 1720 1670 1682 0 -33.76(-1.97%)
Jul 17, 2015 1738 1749 1702 1716 0 -22.19(-1.28%)
Jul 16, 2015 1747 1757 1724 1738 0 -6.32(-0.36%)
Jul 15, 2015 1769 1781 1736 1744 0 -27.22(-1.54%)
Jul 14, 2015 1767 1787 1754 1771 0 +2.27(+0.13%)
Jul 13, 2015 1768 1784 1750 1769 0 +12.12(+0.69%)
Jul 10, 2015 1748 1768 1735 1757 0 +21.17(+1.22%)
Jul 09, 2015 1749 1767 1728 1736 0 +5.64(+0.33%)
Jul 08, 2015 1753 1768 1718 1730 0 -31.30(-1.78%)
Jul 07, 2015 1733 1768 1703 1761 0 +26.79(+1.54%)
Jul 06, 2015 1744 1758 1723 1735 0 -27.07(-1.54%)
Jul 02, 2015 1762 1762 1762 1762 0 +24.88(+1.43%)
Jul 01, 2015 1757 1772 1726 1737 0 -20.39(-1.16%)
Jun 30, 2015 1764 1779 1742 1757 0 +2.38(+0.14%)
Jun 29, 2015 1766 1781 1747 1755 0 -32.60(-1.82%)
Jun 26, 2015 1779 1808 1760 1787 0 +4.36(+0.24%)
Jun 25, 2015 1806 1825 1777 1783 0 -30.80(-1.70%)
Jun 24, 2015 1812 1836 1799 1814 0 -3.88(-0.21%)
Jun 23, 2015 1822 1844 1804 1818 0 -7.48(-0.41%)
Jun 22, 2015 1776 1855 1798 1825 0 +60.41(+3.42%)
Jun 19, 2015 1775 1793 1748 1765 0 -16.02(-0.90%)
Jun 18, 2015 1778 1794 1768 1781 0 +3.05(+0.17%)
Jun 17, 2015 1780 1791 1763 1778 0 +3.37(+0.19%)
Jun 16, 2015 1778 1790 1760 1774 0 -4.63(-0.26%)
Jun 15, 2015 1751 1787 1743 1779 0 +19.12(+1.09%)
Jun 12, 2015 1761 1772 1743 1760 0 -9.43(-0.53%)
Jun 11, 2015 1777 1788 1760 1769 0 -4.31(-0.24%)
Jun 10, 2015 1792 1801 1769 1774 0 -5.47(-0.31%)
Jun 09, 2015 1780 1796 1768 1779 0 +2.60(+0.15%)
Jun 08, 2015 1788 1803 1768 1777 0 -17.27(-0.96%)
Jun 05, 2015 1781 1809 1765 1794 0 +11.55(+0.65%)
Jun 04, 2015 1802 1816 1774 1782 0 -32.23(-1.78%)
Jun 03, 2015 1833 1842 1804 1814 0 -26.42(-1.44%)
Jun 02, 2015 1837 1851 1823 1841 0 +8.43(+0.46%)
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.