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 Refining & Marketing Sector (CIX: MSECTOR122 )

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 (%)
Jul 31, 2009 1082 1113 1074 1104 0 +16.76(+1.54%)
Jul 30, 2009 1081 1103 1070 1087 0 +22.08(+2.07%)
Jul 29, 2009 1077 1084 1051 1065 0 -29.17(-2.67%)
Jul 28, 2009 1095 1106 1071 1094 0 -15.44(-1.39%)
Jul 27, 2009 1107 1120 1096 1110 0 +4.52(+0.41%)
Jul 25, 2009 991.38 1113 986.59 1105 0 +0.88(+0.08%)
Jul 24, 2009 1095 1117 1085 1104 0 +2.70(+0.25%)
Jul 23, 2009 1072 1109 1069 1101 0 +28.20(+2.63%)
Jul 22, 2009 1064 1095 1054 1073 0 -16.44(-1.51%)
Jul 21, 2009 1090 1106 1072 1090 0 +59.01(+5.73%)
Jun 26, 2009 1034 1041 1021 1031 0 -3.40(-0.33%)
Jun 25, 2009 1009 1037 1005 1034 0 +30.98(+3.09%)
Jun 24, 2009 1005 1024 988.19 1003 0 +2.52(+0.25%)
Jun 23, 2009 990.42 1010 975.10 1001 0 +12.35(+1.25%)
Jun 22, 2009 1032 1035 983.06 988.23 0 -62.12(-5.91%)
Jun 19, 2009 1066 1072 1040 1050 0 -12.79(-1.20%)
Jun 18, 2009 1066 1080 1052 1063 0 -0.94(-0.09%)
Jun 17, 2009 1081 1092 1047 1064 0 -24.76(-2.27%)
Jun 16, 2009 1118 1129 1083 1089 0 -15.99(-1.45%)
Jun 15, 2009 1101 1133 1074 1105 0 -37.86(-3.31%)
Jun 12, 2009 1143 1153 1128 1143 0 -19.97(-1.72%)
Jun 11, 2009 1156 1178 1147 1163 0 +11.38(+0.99%)
Jun 10, 2009 1162 1171 1134 1151 0 +4.56(+0.40%)
Jun 09, 2009 1145 1162 1128 1147 0 +17.46(+1.55%)
Jun 08, 2009 1125 1140 1109 1129 0 -7.14(-0.63%)
Jun 05, 2009 1155 1159 1114 1136 0 -1.78(-0.16%)
Jun 04, 2009 1129 1153 1115 1138 0 +25.06(+2.25%)
Jun 03, 2009 1170 1163 1097 1113 0 -70.32(-5.94%)
Jun 02, 2009 1203 1220 1165 1183 0 -25.33(-2.10%)
Jun 01, 2009 1201 1225 1193 1209 0 +33.52(+2.85%)
May 29, 2009 1172 1196 1157 1175 0 +31.57(+2.76%)
May 28, 2009 1118 1153 1104 1144 0 +38.91(+3.52%)
May 27, 2009 1117 1137 1098 1105 0 -3.63(-0.33%)
May 26, 2009 1068 1115 1058 1108 0 +20.62(+1.90%)
May 25, 2009 1091 1106 1078 1088 0 +0.00(+0.00%)
May 22, 2009 1091 1106 1078 1088 0 +7.56(+0.70%)
May 21, 2009 1092 1099 1064 1080 0 -26.73(-2.41%)
May 20, 2009 1100 1136 1094 1107 0 +23.06(+2.13%)
May 19, 2009 1077 1099 1065 1084 0 +17.64(+1.65%)
May 18, 2009 1050 1076 1041 1066 0 +40.49(+3.95%)
May 15, 2009 1044 1057 1016 1026 0 -20.23(-1.93%)
May 14, 2009 1024 1060 1010 1046 0 +8.80(+0.85%)
May 13, 2009 1067 1077 1027 1037 0 -49.90(-4.59%)
May 12, 2009 1114 1119 1069 1087 0 -3.85(-0.35%)
May 11, 2009 1105 1118 1073 1091 0 -37.29(-3.31%)
May 08, 2009 1097 1147 1085 1128 0 +53.39(+4.97%)
May 07, 2009 1115 1135 1057 1075 0 -16.39(-1.50%)
May 06, 2009 1061 1100 1051 1091 0 +49.75(+4.78%)
May 05, 2009 1051 1060 1021 1041 0 -16.71(-1.58%)
May 04, 2009 1039 1061 1036 1058 0 +42.17(+4.15%)
May 01, 2009 991.19 1023 981.58 1016 0 +30.86(+3.13%)
Apr 30, 2009 1011 1024 975.24 985.16 0 -17.04(-1.70%)
Apr 29, 2009 994.60 1019 980.78 1002 0 +26.90(+2.76%)
Apr 28, 2009 970.83 988.24 958.31 975.30 0 -1.81(-0.18%)
Apr 27, 2009 982.71 999.24 961.78 977.10 0 -28.50(-2.83%)
Apr 24, 2009 994.93 1019 982.83 1006 0 +27.92(+2.86%)
Apr 23, 2009 965.09 984.74 954.88 977.68 0 +25.32(+2.66%)
Apr 22, 2009 946.65 975.68 937.41 952.37 0 -8.29(-0.86%)
Apr 21, 2009 937.65 967.84 926.81 960.66 0 +15.24(+1.61%)
Apr 20, 2009 981.03 984.70 938.19 945.42 0 -57.87(-5.77%)
Apr 17, 2009 1004 1024 989.25 1003 0 +4.20(+0.42%)
Apr 16, 2009 995.79 1009 972.37 999.09 0 +15.24(+1.55%)
Apr 15, 2009 979.09 997.77 963.32 983.85 0 -0.42(-0.04%)
Apr 14, 2009 989.66 1010 973.99 984.26 0 -13.76(-1.38%)
Apr 13, 2009 985.45 1007 970.48 998.02 0 -5.58(-0.56%)
Apr 10, 2009 1001 1023 983.89 1004 0 +0.00(+0.00%)
Apr 09, 2009 1001 1023 983.89 1004 0 +23.62(+2.41%)
Apr 08, 2009 957.54 985.13 943.57 979.98 0 +18.64(+1.94%)
Apr 07, 2009 965.90 978.84 952.67 961.34 0 -23.13(-2.35%)
Apr 06, 2009 979.69 991.34 959.99 984.47 0 -15.58(-1.56%)
Apr 03, 2009 988.51 1011 975.03 1000 0 +9.52(+0.96%)
Apr 02, 2009 975.18 1011 969.77 990.53 0 +50.60(+5.38%)
Apr 01, 2009 900.99 953.22 893.03 939.93 0 +14.34(+1.55%)
Mar 31, 2009 934.05 950.58 912.75 925.59 0 +12.12(+1.33%)
Mar 30, 2009 927.93 937.92 895.65 913.48 0 -52.95(-5.48%)
Mar 27, 2009 985.64 995.48 952.09 966.42 0 -38.10(-3.79%)
Mar 26, 2009 997.06 1018 981.55 1005 0 +24.30(+2.48%)
Mar 25, 2009 974.80 995.27 954.76 980.22 0 +7.74(+0.80%)
Mar 24, 2009 974.58 996.32 951.86 972.48 0 -15.82(-1.60%)
Mar 23, 2009 968.10 991.53 960.72 988.30 0 +82.30(+9.08%)
Mar 20, 2009 957.43 960.98 899.37 906.00 0 -41.16(-4.35%)
Mar 19, 2009 927.17 971.92 917.04 947.15 0 +51.05(+5.70%)
Mar 18, 2009 888.54 905.60 854.46 896.10 0 -2.78(-0.31%)
Mar 17, 2009 874.59 903.07 852.77 898.88 0 +29.51(+3.39%)
Mar 16, 2009 862.25 896.66 848.66 869.37 0 +11.99(+1.40%)
Mar 13, 2009 869.79 883.80 838.70 857.38 0 -5.05(-0.59%)
Mar 12, 2009 833.26 868.91 820.42 862.43 0 +34.19(+4.13%)
Mar 11, 2009 829.40 848.37 806.93 828.24 0 +0.26(+0.03%)
Mar 10, 2009 814.78 845.06 804.19 827.98 0 +40.59(+5.16%)
Mar 09, 2009 781.61 819.89 771.30 787.39 0 -8.12(-1.02%)
Mar 06, 2009 799.22 825.36 769.58 795.50 0 +6.12(+0.78%)
Mar 05, 2009 814.78 835.26 776.66 789.38 0 -47.57(-5.68%)
Mar 04, 2009 831.81 859.44 813.21 836.96 0 +35.87(+4.48%)
Mar 03, 2009 809.76 832.46 787.35 801.09 0 +1.62(+0.20%)
Mar 02, 2009 840.02 850.94 791.34 799.48 0 -67.52(-7.79%)
Feb 27, 2009 862.15 894.86 843.29 866.99 0 -18.84(-2.13%)
Feb 26, 2009 888.84 913.71 875.58 885.83 0 +12.33(+1.41%)
Feb 25, 2009 865.80 894.10 841.97 873.50 0 +6.33(+0.73%)
Feb 24, 2009 858.10 877.88 821.54 867.17 0 +35.38(+4.25%)
Feb 23, 2009 881.72 891.25 824.49 831.80 0 -36.52(-4.21%)
Feb 20, 2009 875.72 890.87 846.27 868.32 0 -27.93(-3.12%)
Feb 19, 2009 912.21 927.84 882.89 896.25 0 +8.72(+0.98%)
Feb 18, 2009 916.41 922.51 875.95 887.53 0 -21.27(-2.34%)
Feb 17, 2009 942.02 950.02 902.31 908.80 0 -65.72(-6.74%)
Feb 16, 2009 966.14 991.21 955.62 974.52 0 +0.00(+0.00%)
Feb 13, 2009 966.14 991.21 955.62 974.52 0 +2.25(+0.23%)
Feb 12, 2009 952.68 982.14 932.68 972.26 0 +8.03(+0.83%)
Feb 11, 2009 975.28 988.55 948.23 964.24 0 -2.60(-0.27%)
Feb 10, 2009 1019 1032 954.87 966.83 0 -54.04(-5.29%)
Feb 09, 2009 1016 1044 1004 1021 0 +18.82(+1.88%)
Feb 06, 2009 977.07 1016 963.78 1002 0 +22.07(+2.25%)
Feb 05, 2009 971.90 990.83 949.01 979.98 0 +9.34(+0.96%)
Feb 04, 2009 970.61 992.12 957.92 970.63 0 +6.14(+0.64%)
Feb 03, 2009 953.40 978.09 940.67 964.49 0 +15.83(+1.67%)
Feb 02, 2009 952.11 967.38 933.63 948.66 0 -19.46(-2.01%)
Jan 30, 2009 998.72 1006 956.39 968.13 0 -17.56(-1.78%)
Jan 29, 2009 999.32 1013 976.96 985.68 0 -36.77(-3.60%)
Jan 28, 2009 1010 1037 987.64 1022 0 +25.95(+2.60%)
Jan 27, 2009 1002 1019 975.98 996.50 0 -11.38(-1.13%)
Jan 26, 2009 981.71 1033 976.49 1008 0 +32.77(+3.36%)
Jan 23, 2009 925.80 991.88 914.95 975.11 0 +24.76(+2.61%)
Jan 22, 2009 956.22 979.24 924.94 950.35 0 -28.32(-2.89%)
Jan 21, 2009 945.61 983.42 925.61 978.67 0 +50.31(+5.42%)
Jan 20, 2009 960.46 981.70 921.15 928.36 0 -60.59(-6.13%)
Jan 19, 2009 988.17 1008 960.43 988.96 0 +0.00(+0.00%)
Jan 16, 2009 988.17 1008 960.43 988.96 0 +21.34(+2.21%)
Jan 15, 2009 957.91 976.65 915.01 967.62 0 +10.52(+1.10%)
Jan 14, 2009 987.74 992.34 942.99 957.09 0 -49.32(-4.90%)
Jan 13, 2009 980.25 1018 973.55 1006 0 +23.88(+2.43%)
Jan 12, 2009 1009 1018 972.97 982.52 0 -41.09(-4.01%)
Jan 09, 2009 1051 1058 1012 1024 0 -26.63(-2.54%)
Jan 08, 2009 1005 1054 998.78 1050 0 +30.77(+3.02%)
Jan 07, 2009 1048 1061 1001 1019 0 -51.80(-4.84%)
Jan 06, 2009 1080 1109 1050 1071 0 +17.75(+1.68%)
Jan 05, 2009 1028 1073 1022 1054 0 +27.65(+2.70%)
Jan 02, 2009 983.54 1033 973.59 1026 0 +50.90(+5.22%)
Jan 01, 2009 955.04 987.59 942.27 974.97 0 +0.00(+0.00%)
Dec 31, 2008 955.04 987.59 942.27 974.97 0 +8.17(+0.85%)
Dec 30, 2008 952.97 972.07 930.70 966.80 0 +17.81(+1.88%)
Dec 29, 2008 933.85 960.60 926.54 948.99 0 +28.37(+3.08%)
Dec 26, 2008 912.77 925.76 897.92 920.62 0 +12.01(+1.32%)
Dec 25, 2008 906.50 920.12 890.23 908.62 0 +0.00(+0.00%)
Dec 24, 2008 906.50 920.12 890.23 908.62 0 -5.61(-0.61%)
Dec 23, 2008 912.69 937.65 898.55 914.22 0 +4.10(+0.45%)
Dec 22, 2008 948.68 957.89 895.11 910.12 0 -29.95(-3.19%)
Dec 19, 2008 932.47 963.24 922.08 940.07 0 -2.14(-0.23%)
Dec 18, 2008 978.50 998.52 928.47 942.22 0 -47.97(-4.84%)
Dec 17, 2008 970.86 1019 954.27 990.18 0 +13.31(+1.36%)
Dec 16, 2008 933.12 981.61 923.67 976.88 0 +51.93(+5.61%)
Dec 15, 2008 950.78 968.63 908.84 924.95 0 -8.62(-0.92%)
Dec 12, 2008 903.62 952.73 890.48 933.57 0 -9.19(-0.97%)
Dec 11, 2008 946.62 986.84 924.87 942.76 0 +3.06(+0.33%)
Dec 10, 2008 928.32 956.89 908.20 939.70 0 +41.59(+4.63%)
Dec 09, 2008 873.70 929.82 869.32 898.11 0 +7.11(+0.80%)
Dec 08, 2008 879.05 912.97 864.98 891.00 0 +49.76(+5.91%)
Dec 05, 2008 807.39 846.08 770.23 841.24 0 +14.84(+1.80%)
Dec 04, 2008 868.68 896.49 810.98 826.40 0 -53.03(-6.03%)
Dec 03, 2008 853.07 886.99 834.10 879.44 0 +0.23(+0.03%)
Dec 02, 2008 881.52 901.80 846.12 879.21 0 +15.80(+1.83%)
Dec 01, 2008 926.84 940.77 857.80 863.40 0 -97.96(-10.19%)
Nov 28, 2008 957.18 972.52 927.60 961.37 0 +10.74(+1.13%)
Nov 27, 2008 890.88 956.48 872.26 950.62 0 +0.00(+0.00%)
Nov 26, 2008 890.88 956.48 872.26 950.62 0 +58.37(+6.54%)
Nov 25, 2008 884.69 911.90 849.95 892.26 0 +31.88(+3.70%)
Nov 24, 2008 823.53 888.79 805.84 860.38 0 +54.53(+6.77%)
Nov 21, 2008 742.77 815.95 724.43 805.85 0 +81.77(+11.29%)
Nov 20, 2008 813.72 822.06 719.24 724.08 0 -110.66(-13.26%)
Nov 19, 2008 881.44 899.27 829.75 834.74 0 -54.80(-6.16%)
Nov 18, 2008 878.73 911.34 848.77 889.55 0 +8.06(+0.91%)
Nov 17, 2008 909.31 931.74 874.15 881.49 0 -37.35(-4.06%)
Nov 14, 2008 914.57 969.82 887.60 918.83 0 -24.62(-2.61%)
Nov 13, 2008 880.76 950.92 828.97 943.45 0 +70.10(+8.03%)
Nov 12, 2008 905.55 930.07 855.49 873.35 0 -57.59(-6.19%)
Nov 11, 2008 950.03 971.07 912.11 930.94 0 -51.58(-5.25%)
Nov 10, 2008 1011 1021 949.00 982.51 0 +16.15(+1.67%)
Nov 07, 2008 942.87 986.74 926.30 966.37 0 +27.45(+2.92%)
Nov 06, 2008 984.23 1002 920.55 938.92 0 -56.20(-5.65%)
Nov 05, 2008 1026 1059 984.65 995.12 0 -58.34(-5.54%)
Nov 04, 2008 1021 1064 1007 1053 0 +55.04(+5.51%)
Nov 03, 2008 1024 1048 978.44 998.42 0 -16.13(-1.59%)
Oct 31, 2008 958.99 1036 938.55 1015 0 +38.02(+3.89%)
Oct 30, 2008 942.89 992.52 907.59 976.53 0 +68.66(+7.56%)
Oct 29, 2008 894.17 962.22 874.57 907.87 0 +29.24(+3.33%)
Oct 28, 2008 844.14 885.88 786.42 878.63 0 +84.06(+10.58%)
Oct 27, 2008 826.17 857.14 785.52 794.57 0 -53.91(-6.35%)
Oct 24, 2008 801.82 874.76 785.41 848.48 0 -35.57(-4.02%)
Oct 23, 2008 854.63 911.21 825.59 884.04 0 +37.69(+4.45%)
Oct 22, 2008 899.44 908.26 822.20 846.35 0 -96.68(-10.25%)
Oct 21, 2008 959.42 993.55 921.20 943.04 0 -47.75(-4.82%)
Oct 20, 2008 929.00 995.75 908.39 990.78 0 +98.07(+10.99%)
Oct 17, 2008 857.46 949.32 842.20 892.71 0 +5.77(+0.65%)
Oct 16, 2008 861.02 906.88 788.57 886.94 0 +37.78(+4.45%)
Oct 15, 2008 951.99 966.60 834.54 849.16 0 -143.04(-14.42%)
Oct 14, 2008 1051 1114 950.59 992.20 0 -9.05(-0.90%)
Oct 13, 2008 922.38 1022 875.18 1001 0 +136.27(+15.75%)
Oct 10, 2008 860.91 937.14 780.91 864.98 0 -46.99(-5.15%)
Oct 09, 2008 1010 1054 893.42 911.97 0 -79.26(-8.00%)
Oct 08, 2008 965.07 1037 915.50 991.23 0 -10.97(-1.09%)
Oct 07, 2008 1106 1132 995.45 1002 0 -91.48(-8.36%)
Oct 06, 2008 1114 1134 985.47 1094 0 -70.29(-6.04%)
Oct 03, 2008 1178 1253 1145 1164 0 -15.73(-1.33%)
Oct 02, 2008 1279 1284 1171 1180 0 -114.47(-8.85%)
Oct 01, 2008 1297 1330 1254 1294 0 -29.66(-2.24%)
Sep 30, 2008 1307 1347 1277 1324 0 +65.81(+5.23%)
Sep 29, 2008 1351 1371 1212 1258 0 -147.91(-10.52%)
Sep 26, 2008 1403 1426 1365 1406 0 -29.77(-2.07%)
Sep 25, 2008 1394 1449 1382 1436 0 +45.26(+3.26%)
Sep 24, 2008 1400 1422 1363 1390 0 +11.87(+0.86%)
Sep 23, 2008 1415 1448 1361 1379 0 -40.91(-2.88%)
Sep 22, 2008 1441 1490 1397 1419 0 -19.47(-1.35%)
Sep 19, 2008 1418 1466 1354 1439 0 +95.25(+7.09%)
Sep 18, 2008 1348 1398 1276 1344 0 +20.82(+1.57%)
Sep 17, 2008 1347 1404 1287 1323 0 -36.94(-2.72%)
Sep 16, 2008 1309 1377 1250 1360 0 +12.13(+0.90%)
Sep 15, 2008 1382 1425 1323 1348 0 -114.21(-7.81%)
Sep 12, 2008 1419 1478 1406 1462 0 +53.23(+3.78%)
Sep 11, 2008 1372 1421 1341 1409 0 +29.94(+2.17%)
Sep 10, 2008 1350 1401 1329 1379 0 +54.11(+4.08%)
Sep 09, 2008 1402 1424 1320 1325 0 -115.50(-8.02%)
Sep 08, 2008 1464 1498 1414 1440 0 -9.64(-0.66%)
Sep 05, 2008 1448 1463 1404 1450 0 -2.64(-0.18%)
Sep 04, 2008 1487 1511 1430 1452 0 -33.36(-2.25%)
Sep 03, 2008 1489 1527 1451 1486 0 -16.59(-1.10%)
Sep 02, 2008 1553 1561 1489 1502 0 -86.56(-5.45%)
Sep 01, 2008 1608 1615 1576 1589 0 +0.00(+0.00%)
Aug 29, 2008 1608 1615 1576 1589 0 -3.45(-0.22%)
Aug 28, 2008 1628 1634 1565 1592 0 -7.56(-0.47%)
Aug 27, 2008 1585 1620 1570 1600 0 +33.98(+2.17%)
Aug 26, 2008 1548 1587 1537 1566 0 +13.70(+0.88%)
Aug 25, 2008 1571 1588 1537 1552 0 -20.67(-1.31%)
Aug 22, 2008 1600 1607 1553 1573 0 -30.70(-1.91%)
Aug 21, 2008 1576 1620 1564 1604 0 +42.85(+2.75%)
Aug 20, 2008 1523 1570 1507 1561 0 +54.66(+3.63%)
Aug 19, 2008 1478 1520 1461 1506 0 +23.94(+1.62%)
Aug 18, 2008 1516 1529 1460 1482 0 -15.38(-1.03%)
Aug 15, 2008 1518 1527 1479 1498 0 -29.17(-1.91%)
Aug 14, 2008 1545 1563 1507 1527 0 -22.14(-1.43%)
Aug 13, 2008 1493 1559 1484 1549 0 +49.46(+3.30%)
Aug 12, 2008 1513 1533 1486 1499 0 -10.78(-0.71%)
Aug 11, 2008 1510 1533 1479 1510 0 -3.98(-0.26%)
Aug 08, 2008 1500 1527 1466 1514 0 +0.53(+0.04%)
Aug 07, 2008 1558 1569 1508 1514 0 -37.80(-2.44%)
Aug 06, 2008 1503 1569 1498 1551 0 +43.73(+2.90%)
Aug 05, 2008 1496 1531 1467 1508 0 +15.55(+1.04%)
Aug 04, 2008 1563 1580 1481 1492 0 -73.96(-4.72%)
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.