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 (%)
Jun 30, 2011 1720 1751 1718 1741 0 +28.86(+1.69%)
Jun 29, 2011 1696 1736 1683 1713 0 +27.69(+1.64%)
Jun 28, 2011 1632 1691 1628 1685 0 +70.18(+4.35%)
Jun 27, 2011 1604 1628 1587 1615 0 +3.00(+0.19%)
Jun 24, 2011 1653 1658 1605 1612 0 -41.19(-2.49%)
Jun 23, 2011 1621 1657 1594 1653 0 -21.90(-1.31%)
Jun 22, 2011 1665 1703 1660 1675 0 +2.54(+0.15%)
Jun 21, 2011 1650 1686 1645 1672 0 +35.06(+2.14%)
Jun 20, 2011 1632 1647 1629 1637 0 +5.41(+0.33%)
Jun 17, 2011 1656 1659 1620 1632 0 -9.84(-0.60%)
Jun 16, 2011 1652 1670 1623 1642 0 -9.87(-0.60%)
Jun 15, 2011 1668 1700 1637 1651 0 -50.31(-2.96%)
Jun 14, 2011 1688 1715 1682 1702 0 +38.87(+2.34%)
Jun 13, 2011 1694 1708 1638 1663 0 -57.25(-3.33%)
Jun 10, 2011 1753 1758 1717 1720 0 -46.19(-2.62%)
Jun 09, 2011 1737 1780 1730 1766 0 +39.30(+2.28%)
Jun 08, 2011 1724 1752 1712 1727 0 +2.94(+0.17%)
Jun 07, 2011 1742 1758 1719 1724 0 +0.15(+0.01%)
Jun 06, 2011 1775 1785 1718 1724 0 -53.24(-3.00%)
Jun 03, 2011 1736 1805 1729 1777 0 +60.02(+3.50%)
May 24, 2011 1706 1741 1699 1717 0 +27.75(+1.64%)
May 23, 2011 1688 1703 1672 1689 0 -32.69(-1.90%)
May 20, 2011 1718 1741 1695 1722 0 +2.01(+0.12%)
May 19, 2011 1727 1739 1700 1720 0 +1.20(+0.07%)
May 18, 2011 1686 1737 1679 1719 0 +41.42(+2.47%)
May 17, 2011 1674 1699 1653 1677 0 -9.51(-0.56%)
May 16, 2011 1697 1729 1679 1687 0 -19.14(-1.12%)
May 13, 2011 1722 1739 1686 1706 0 -11.55(-0.67%)
May 12, 2011 1699 1735 1673 1718 0 +12.10(+0.71%)
May 11, 2011 1755 1757 1687 1706 0 -57.29(-3.25%)
May 10, 2011 1754 1780 1735 1763 0 +14.35(+0.82%)
May 09, 2011 1725 1760 1717 1748 0 +39.70(+2.32%)
May 06, 2011 1736 1764 1693 1709 0 -3.60(-0.21%)
May 05, 2011 1718 1758 1688 1712 0 -36.31(-2.08%)
May 04, 2011 1781 1783 1724 1749 0 -31.67(-1.78%)
May 03, 2011 1813 1826 1764 1780 0 -44.54(-2.44%)
May 02, 2011 1822 1831 1809 1825 0 -47.55(-2.54%)
Apr 29, 2011 1861 1886 1844 1872 0 +12.02(+0.65%)
Apr 28, 2011 1852 1883 1830 1860 0 -1.18(-0.06%)
Apr 27, 2011 1883 1891 1815 1862 0 -7.79(-0.42%)
Apr 26, 2011 1849 1877 1838 1869 0 +21.31(+1.15%)
Apr 25, 2011 1862 1867 1829 1848 0 -17.14(-0.92%)
Apr 21, 2011 1851 1885 1834 1865 0 +25.61(+1.39%)
Apr 20, 2011 1841 1851 1820 1840 0 +27.53(+1.52%)
Apr 19, 2011 1774 1816 1769 1812 0 +37.80(+2.13%)
Apr 18, 2011 1767 1791 1735 1774 0 -18.50(-1.03%)
Apr 15, 2011 1784 1804 1759 1793 0 +16.15(+0.91%)
Apr 14, 2011 1750 1783 1741 1777 0 +12.43(+0.70%)
Apr 13, 2011 1773 1787 1749 1764 0 +4.09(+0.23%)
Apr 12, 2011 1794 1799 1735 1760 0 -52.27(-2.88%)
Apr 11, 2011 1861 1876 1804 1812 0 -45.54(-2.45%)
Apr 08, 2011 1878 1894 1845 1858 0 -1.00(-0.05%)
Apr 07, 2011 1865 1875 1839 1859 0 -22.55(-1.20%)
Apr 06, 2011 1915 1923 1850 1882 0 -20.46(-1.08%)
Apr 05, 2011 1899 1926 1886 1902 0 -1.65(-0.09%)
Apr 04, 2011 1918 1937 1896 1904 0 -51.36(-2.63%)
Apr 01, 2011 1971 1993 1942 1955 0 -4.53(-0.23%)
Mar 31, 2011 1973 1997 1949 1960 0 -2.67(-0.14%)
Mar 30, 2011 1964 1965 1959 1962 0 -9.12(-0.46%)
Mar 29, 2011 1915 2006 1904 1971 0 +53.69(+2.80%)
Mar 28, 2011 1868 1947 1855 1918 0 +45.59(+2.44%)
Mar 25, 2011 1875 1891 1852 1872 0 -4.86(-0.26%)
Mar 24, 2011 1887 1894 1845 1877 0 -1.49(-0.08%)
Mar 23, 2011 1873 1889 1850 1878 0 +4.22(+0.23%)
Mar 22, 2011 1884 1896 1858 1874 0 -12.83(-0.68%)
Mar 21, 2011 1872 1888 1864 1887 0 +69.63(+3.83%)
Mar 18, 2011 1851 1863 1804 1817 0 -14.13(-0.77%)
Mar 17, 2011 1795 1843 1782 1831 0 +69.98(+3.97%)
Mar 16, 2011 1794 1812 1738 1761 0 -37.67(-2.09%)
Mar 15, 2011 1786 1818 1783 1799 0 -16.77(-0.92%)
Mar 14, 2011 1799 1823 1770 1816 0 -0.06(-0.00%)
Mar 11, 2011 1756 1832 1747 1816 0 +38.16(+2.15%)
Mar 10, 2011 1819 1829 1765 1778 0 -77.62(-4.18%)
Mar 09, 2011 1876 1894 1846 1855 0 -26.19(-1.39%)
Mar 08, 2011 1904 1911 1862 1882 0 -11.14(-0.59%)
Mar 07, 2011 1917 1935 1877 1893 0 -14.77(-0.77%)
Mar 04, 2011 1927 1938 1884 1908 0 -17.59(-0.91%)
Mar 03, 2011 1910 1935 1889 1925 0 +37.70(+2.00%)
Mar 02, 2011 1881 1902 1838 1887 0 -1.08(-0.06%)
Mar 01, 2011 1947 1959 1883 1889 0 -41.55(-2.15%)
Feb 28, 2011 1928 1943 1890 1930 0 +7.24(+0.38%)
Feb 25, 2011 1873 1927 1868 1923 0 +63.76(+3.43%)
Feb 24, 2011 1893 1911 1845 1859 0 -47.69(-2.50%)
Feb 23, 2011 1897 1938 1884 1907 0 +5.52(+0.29%)
Feb 22, 2011 1949 1969 1879 1901 0 -48.10(-2.47%)
Feb 18, 2011 1949 1949 1949 0 -2.99(-0.15%)
Feb 17, 2011 1911 1964 1903 1952 0 +22.44(+1.16%)
Feb 16, 2011 1892 1945 1882 1930 0 +44.33(+2.35%)
Feb 15, 2011 1893 1905 1867 1886 0 -10.31(-0.54%)
Feb 14, 2011 1855 1905 1852 1896 0 +39.56(+2.13%)
Feb 11, 2011 1851 1878 1835 1856 0 -1.44(-0.08%)
Feb 10, 2011 1817 1861 1809 1858 0 +34.29(+1.88%)
Feb 09, 2011 1838 1859 1802 1823 0 -23.16(-1.25%)
Feb 08, 2011 1859 1865 1814 1847 0 -19.04(-1.02%)
Feb 07, 2011 1858 1897 1849 1866 0 +15.99(+0.86%)
Feb 04, 2011 1862 1871 1826 1850 0 -7.12(-0.38%)
Feb 03, 2011 1853 1866 1819 1857 0 +7.30(+0.39%)
Feb 02, 2011 1844 1871 1826 1849 0 +5.60(+0.30%)
Feb 01, 2011 1839 1860 1821 1844 0 +16.79(+0.92%)
Jan 31, 2011 1781 1836 1773 1827 0 +47.01(+2.64%)
Jan 28, 2011 1782 1800 1754 1780 0 +10.49(+0.59%)
Jan 27, 2011 1783 1802 1747 1770 0 -12.09(-0.68%)
Jan 26, 2011 1709 1791 1702 1782 0 +90.01(+5.32%)
Jan 25, 2011 1695 1709 1661 1692 0 +0.17(+0.01%)
Jan 24, 2011 1685 1708 1651 1692 0 +9.83(+0.58%)
Jan 21, 2011 1735 1747 1669 1682 0 -12.70(-0.75%)
Jan 20, 2011 1693 1709 1650 1694 0 -22.83(-1.33%)
Jan 19, 2011 1742 1752 1706 1717 0 -22.13(-1.27%)
Jan 18, 2011 1737 1747 1719 1739 0 -1.42(-0.08%)
Jan 14, 2011 1741 1741 1741 0 +37.74(+2.22%)
Jan 13, 2011 1707 1723 1687 1703 0 -4.51(-0.26%)
Jan 12, 2011 1689 1716 1679 1708 0 +32.88(+1.96%)
Jan 11, 2011 1650 1684 1647 1675 0 +40.36(+2.47%)
Jan 10, 2011 1635 1649 1614 1634 0 -17.08(-1.03%)
Jan 07, 2011 1635 1671 1622 1651 0 +17.73(+1.09%)
Jan 06, 2011 1676 1680 1614 1634 0 -39.58(-2.37%)
Jan 05, 2011 1653 1681 1637 1673 0 +7.19(+0.43%)
Jan 04, 2011 1708 1717 1647 1666 0 -38.18(-2.24%)
Jan 03, 2011 1717 1728 1697 1704 0 +3.18(+0.19%)
Dec 31, 2010 1696 1711 1688 1701 0 +2.66(+0.16%)
Dec 30, 2010 1698 1710 1685 1698 0 +0.14(+0.01%)
Dec 29, 2010 1670 1705 1666 1698 0 +31.00(+1.86%)
Dec 28, 2010 1672 1683 1662 1667 0 -4.39(-0.26%)
Dec 27, 2010 1674 1684 1658 1672 0 -11.85(-0.70%)
Dec 23, 2010 1684 1695 1675 1683 0 -3.89(-0.23%)
Dec 22, 2010 1689 1698 1675 1687 0 +3.77(+0.22%)
Dec 21, 2010 1673 1690 1661 1684 0 +16.58(+0.99%)
Dec 20, 2010 1661 1678 1646 1667 0 +13.49(+0.82%)
Dec 17, 2010 1647 1667 1633 1654 0 +5.99(+0.36%)
Dec 16, 2010 1629 1651 1610 1648 0 +16.94(+1.04%)
Dec 15, 2010 1640 1664 1626 1631 0 -21.08(-1.28%)
Dec 14, 2010 1667 1684 1643 1652 0 +1.72(+0.10%)
Dec 10, 2010 1648 1663 1638 1650 0 -0.39(-0.02%)
Dec 09, 2010 1658 1668 1630 1650 0 +9.63(+0.59%)
Dec 08, 2010 1649 1668 1626 1641 0 -6.24(-0.38%)
Dec 07, 2010 1702 1710 1639 1647 0 -31.01(-1.85%)
Dec 06, 2010 1671 1686 1650 1678 0 +3.34(+0.20%)
Dec 03, 2010 1633 1683 1629 1675 0 +27.11(+1.65%)
Dec 02, 2010 1630 1655 1623 1648 0 +16.63(+1.02%)
Dec 01, 2010 1599 1643 1595 1631 0 +58.10(+3.69%)
Nov 30, 2010 1543 1591 1528 1573 0 +3.17(+0.20%)
Nov 29, 2010 1540 1575 1520 1570 0 +24.40(+1.58%)
Nov 26, 2010 1549 1569 1541 1545 0 -25.26(-1.61%)
Nov 24, 2010 1539 1570 1570 1570 0 +40.20(+2.63%)
Nov 23, 2010 1533 1539 1504 1530 0 -24.96(-1.60%)
Nov 22, 2010 1549 1560 1521 1555 0 -4.83(-0.31%)
Nov 19, 2010 1541 1562 1517 1560 0 +15.40(+1.00%)
Nov 18, 2010 1517 1555 1513 1545 0 +43.70(+2.91%)
Nov 17, 2010 1473 1510 1464 1501 0 +24.24(+1.64%)
Nov 16, 2010 1476 1497 1457 1477 0 -25.87(-1.72%)
Nov 15, 2010 1508 1519 1490 1503 0 +3.54(+0.24%)
Nov 12, 2010 1505 1526 1481 1499 0 -29.41(-1.92%)
Nov 11, 2010 1501 1534 1494 1528 0 +13.73(+0.91%)
Nov 10, 2010 1490 1518 1473 1515 0 +26.76(+1.80%)
Nov 09, 2010 1508 1532 1477 1488 0 -0.99(-0.07%)
Nov 08, 2010 1489 1511 1474 1489 0 -6.29(-0.42%)
Nov 05, 2010 1496 1515 1474 1495 0 -5.41(-0.36%)
Nov 04, 2010 1466 1506 1459 1501 0 +63.60(+4.43%)
Nov 03, 2010 1430 1440 1408 1437 0 +13.98(+0.98%)
Nov 02, 2010 1412 1436 1400 1423 0 +22.53(+1.61%)
Nov 01, 2010 1409 1423 1387 1401 0 +13.53(+0.98%)
Oct 29, 2010 1369 1400 1360 1387 0 -3.86(-0.28%)
Oct 28, 2010 1417 1423 1356 1391 0 -19.01(-1.35%)
Oct 27, 2010 1391 1416 1376 1410 0 +23.76(+1.71%)
Oct 25, 2010 1393 1416 1381 1386 0 +0.57(+0.04%)
Oct 23, 2010 1225 1398 1221 1386 0 +9.32(+0.68%)
Oct 22, 2010 1361 1393 1357 1376 0 +33.63(+2.50%)
Oct 21, 2010 1353 1367 1328 1343 0 -5.61(-0.42%)
Oct 20, 2010 1327 1358 1319 1348 0 +23.56(+1.78%)
Oct 19, 2010 1332 1342 1304 1325 0 -34.41(-2.53%)
Oct 18, 2010 1354 1376 1340 1359 0 -13.18(-0.96%)
Oct 15, 2010 1369 1378 1343 1372 0 +12.92(+0.95%)
Oct 14, 2010 1371 1380 1345 1359 0 -9.58(-0.70%)
Oct 13, 2010 1350 1380 1346 1369 0 +33.69(+2.52%)
Oct 12, 2010 1330 1346 1307 1335 0 +36.37(+2.80%)
Oct 11, 2010 1238 1313 1288 1299 0 -1.58(-0.12%)
Oct 08, 2010 1240 1308 1267 1300 0 +22.27(+1.74%)
Oct 07, 2010 1238 1299 1265 1278 0 -11.47(-0.89%)
Oct 06, 2010 1225 1302 1279 1290 0 +3.50(+0.27%)
Oct 05, 2010 1207 1292 1261 1286 0 +36.08(+2.89%)
Oct 04, 2010 1209 1279 1236 1250 0 -22.39(-1.76%)
Oct 01, 2010 1212 1282 1258 1272 0 +16.41(+1.31%)
Sep 30, 2010 1197 1283 1244 1256 0 -59.87(-4.55%)
Sep 29, 2010 1175 1325 1286 1316 0 +22.69(+1.75%)
Sep 28, 2010 1169 1297 1269 1293 0 +12.79(+1.00%)
Sep 27, 2010 1184 1305 1278 1280 0 -14.09(-1.09%)
Sep 24, 2010 1155 1304 1266 1295 0 +40.48(+3.23%)
Sep 23, 2010 1140 1272 1241 1254 0 -10.23(-0.81%)
Sep 22, 2010 1157 1287 1259 1264 0 -8.18(-0.64%)
Sep 21, 2010 1155 1286 1259 1272 0 +5.20(+0.41%)
Sep 20, 2010 1134 1275 1237 1267 0 +21.37(+1.72%)
Sep 17, 2010 1132 1258 1234 1246 0 -5.03(-0.40%)
Sep 15, 2010 1131 1263 1227 1251 0 -2.99(-0.24%)
Sep 14, 2010 1150 1272 1240 1254 0 -14.40(-1.14%)
Sep 13, 2010 1150 1276 1256 1268 0 +20.05(+1.61%)
Sep 10, 2010 1125 1257 1230 1248 0 +21.33(+1.74%)
Sep 09, 2010 1131 1249 1222 1227 0 +1.83(+0.15%)
Sep 08, 2010 1114 1237 1204 1225 0 +15.06(+1.24%)
Sep 07, 2010 1107 1222 1200 1210 0 -14.68(-1.20%)
Sep 03, 2010 1225 1225 1225 0 +13.76(+1.14%)
Sep 02, 2010 1087 1214 1188 1211 0 +18.42(+1.54%)
Sep 01, 2010 1058 1200 1163 1193 0 +42.68(+3.71%)
Aug 31, 2010 1038 1165 1138 1150 0 -12.81(-1.10%)
Aug 30, 2010 1070 1188 1160 1163 0 -18.29(-1.55%)
Aug 27, 2010 1127 1184 1134 1181 0 +25.95(+2.25%)
Aug 26, 2010 1103 1175 1137 1155 0 -0.73(-0.06%)
Aug 25, 2010 1097 1161 1136 1156 0 -3.60(-0.31%)
Aug 24, 2010 1099 1186 1147 1159 0 -13.00(-1.11%)
Aug 23, 2010 1115 1190 1163 1172 0 -4.01(-0.34%)
Aug 20, 2010 1132 1193 1161 1176 0 -22.95(-1.91%)
Aug 19, 2010 1163 1223 1189 1199 0 -24.04(-1.97%)
Aug 18, 2010 1179 1239 1210 1223 0 -14.01(-1.13%)
Aug 17, 2010 1171 1251 1217 1237 0 +25.97(+2.14%)
Aug 16, 2010 1144 1220 1194 1211 0 +5.21(+0.43%)
Aug 13, 2010 1151 1226 1200 1206 0 -4.56(-0.38%)
Aug 12, 2010 1142 1223 1193 1211 0 -10.41(-0.85%)
Aug 11, 2010 1185 1244 1209 1221 0 -43.49(-3.44%)
Aug 10, 2010 1209 1274 1246 1265 0 -16.21(-1.27%)
Aug 09, 2010 1233 1295 1271 1281 0 +2.32(+0.18%)
Aug 06, 2010 1223 1293 1257 1278 0 -14.57(-1.13%)
Aug 05, 2010 1228 1301 1270 1293 0 +0.85(+0.07%)
Aug 04, 2010 1238 1310 1274 1292 0 +1.54(+0.12%)
Aug 03, 2010 1227 1307 1269 1291 0 -14.67(-1.12%)
Aug 02, 2010 1227 1318 1277 1305 0 +47.73(+3.80%)
Jul 30, 2010 1212 1265 1230 1258 0 -2.14(-0.17%)
Jul 29, 2010 1207 1281 1237 1260 0 +5.45(+0.43%)
Jul 28, 2010 1199 1265 1234 1254 0 +5.27(+0.42%)
Jul 27, 2010 1198 1269 1228 1249 0 -8.55(-0.68%)
Jul 26, 2010 1203 1267 1236 1258 0 +0.88(+0.07%)
Jul 23, 2010 1188 1264 1223 1257 0 -7.93(-0.63%)
Jul 22, 2010 1199 1278 1246 1265 0 +30.75(+2.49%)
Jul 21, 2010 1209 1273 1221 1234 0 -23.30(-1.85%)
Jul 20, 2010 1193 1265 1202 1257 0 +37.11(+3.04%)
Jul 19, 2010 1143 1231 1186 1220 0 +41.14(+3.49%)
Jul 16, 2010 1124 1208 1174 1179 0 -15.95(-1.33%)
Jul 15, 2010 1167 1218 1182 1195 0 -16.97(-1.40%)
Jul 14, 2010 1156 1224 1190 1212 0 +2.70(+0.22%)
Jul 13, 2010 1168 1227 1199 1209 0 +11.02(+0.92%)
Jul 12, 2010 1148 1217 1183 1198 0 -8.51(-0.71%)
Jul 09, 2010 1151 1212 1189 1207 0 -20.43(-1.66%)
Jul 08, 2010 1164 1231 1196 1227 0 +29.33(+2.45%)
Jul 07, 2010 1102 1199 1152 1198 0 +45.96(+3.99%)
Jul 06, 2010 1102 1180 1134 1152 0 +15.81(+1.39%)
Jul 02, 2010 1080 1157 1119 1136 0 +4.31(+0.38%)
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.