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, 2012 1140 1171 1141 1145 0 -12.06(-1.04%)
Jul 30, 2012 1139 1168 1148 1157 0 +2.00(+0.17%)
Jul 27, 2012 1121 1162 1127 1155 0 +23.47(+2.07%)
Jul 26, 2012 1105 1142 1112 1132 0 +27.57(+2.50%)
Jul 25, 2012 1092 1117 1086 1104 0 +4.12(+0.37%)
Jul 24, 2012 1099 1121 1088 1100 0 -16.33(-1.46%)
Jul 23, 2012 1094 1121 1092 1116 0 -17.91(-1.58%)
Jul 20, 2012 1114 1140 1123 1134 0 -7.10(-0.62%)
Jul 19, 2012 1126 1154 1131 1141 0 +2.76(+0.24%)
Jul 18, 2012 1106 1147 1120 1139 0 +12.91(+1.15%)
Jul 17, 2012 1101 1132 1108 1126 0 +13.30(+1.20%)
Jul 16, 2012 1084 1117 1095 1112 0 +11.68(+1.06%)
Jul 14, 2012 1070 1106 1085 1101 0 +0.00(+0.00%)
Jul 13, 2012 1070 1106 1085 1101 0 +17.58(+1.62%)
Jul 12, 2012 1081 1092 1067 1083 0 -8.48(-0.78%)
Jul 11, 2012 1086 1104 1077 1092 0 +9.36(+0.86%)
Jul 10, 2012 1085 1112 1073 1082 0 -13.04(-1.19%)
Jul 09, 2012 1084 1106 1081 1095 0 -8.12(-0.74%)
Jul 06, 2012 1082 1110 1091 1103 0 -12.51(-1.12%)
Jul 05, 2012 1107 1132 1108 1116 0 -18.41(-1.62%)
Jul 03, 2012 1134 1134 1134 0 +25.53(+2.30%)
Jul 02, 2012 1087 1116 1086 1109 0 +8.68(+0.79%)
Jun 30, 2012 1074 1110 1082 1100 0 +0.16(+0.01%)
Jun 29, 2012 1074 1110 1082 1100 0 +32.76(+3.07%)
Jun 28, 2012 1033 1071 1037 1067 0 +9.47(+0.90%)
Jun 27, 2012 1031 1067 1042 1058 0 +11.49(+1.10%)
Jun 26, 2012 1021 1053 1031 1046 0 +6.47(+0.62%)
Jun 25, 2012 1022 1048 1028 1040 0 -15.68(-1.49%)
Jun 22, 2012 1038 1076 1037 1056 0 +7.63(+0.73%)
Jun 21, 2012 1103 1106 1045 1048 0 -62.77(-5.65%)
Jun 20, 2012 1091 1124 1097 1111 0 +4.38(+0.40%)
Jun 19, 2012 1076 1114 1086 1106 0 +22.93(+2.12%)
Jun 18, 2012 1062 1096 1068 1083 0 -4.00(-0.37%)
Jun 15, 2012 1059 1094 1064 1087 0 +17.45(+1.63%)
Jun 14, 2012 1042 1078 1052 1070 0 +13.48(+1.28%)
Jun 13, 2012 1040 1075 1048 1056 0 -6.81(-0.64%)
Jun 12, 2012 1061 1078 1049 1063 0 +9.17(+0.87%)
Jun 11, 2012 1067 1094 1050 1054 0 -21.05(-1.96%)
Jun 08, 2012 1069 1085 1058 1075 0 -5.56(-0.51%)
Jun 07, 2012 1085 1110 1078 1081 0 -3.29(-0.30%)
Jun 06, 2012 1045 1092 1057 1084 0 +37.33(+3.57%)
Jun 05, 2012 1030 1056 1025 1047 0 +16.92(+1.64%)
Jun 04, 2012 1037 1045 1014 1030 0 -7.12(-0.69%)
Jun 02, 2012 1030 1056 1030 1037 0 +0.00(+0.00%)
Jun 01, 2012 1030 1056 1030 1037 0 -26.74(-2.51%)
May 31, 2012 1074 1082 1047 1064 0 -9.51(-0.89%)
May 30, 2012 1086 1090 1063 1073 0 -33.47(-3.02%)
May 29, 2012 1084 1119 1092 1107 0 +20.10(+1.85%)
May 25, 2012 1086 1086 1086 0 +5.32(+0.49%)
May 24, 2012 1063 1092 1063 1081 0 +3.32(+0.31%)
May 23, 2012 1046 1083 1046 1078 0 +3.34(+0.31%)
May 22, 2012 1066 1098 1067 1074 0 -6.02(-0.56%)
May 21, 2012 1058 1083 1053 1080 0 +25.06(+2.37%)
May 18, 2012 1053 1080 1049 1055 0 -8.89(-0.84%)
May 17, 2012 1062 1090 1057 1064 0 -14.88(-1.38%)
May 16, 2012 1072 1109 1070 1079 0 -6.47(-0.60%)
May 15, 2012 1083 1112 1080 1086 0 -13.70(-1.25%)
May 14, 2012 1093 1119 1094 1099 0 -32.88(-2.90%)
May 11, 2012 1120 1156 1128 1132 0 -12.01(-1.05%)
May 10, 2012 1129 1161 1134 1144 0 +8.37(+0.74%)
May 09, 2012 1108 1148 1114 1136 0 -4.66(-0.41%)
May 08, 2012 1143 1149 1120 1141 0 -13.33(-1.16%)
May 07, 2012 1136 1168 1142 1154 0 -6.30(-0.54%)
May 04, 2012 1155 1180 1146 1160 0 -26.03(-2.19%)
May 03, 2012 1194 1218 1177 1186 0 -29.46(-2.42%)
May 02, 2012 1199 1229 1205 1216 0 -11.42(-0.93%)
May 01, 2012 1200 1244 1211 1227 0 +12.22(+1.01%)
Apr 30, 2012 1196 1225 1202 1215 0 +8.75(+0.73%)
Apr 27, 2012 1189 1215 1193 1206 0 +4.32(+0.36%)
Apr 26, 2012 1169 1209 1180 1202 0 +12.99(+1.09%)
Apr 25, 2012 1182 1208 1173 1189 0 +0.28(+0.02%)
Apr 24, 2012 1167 1198 1175 1189 0 +6.11(+0.52%)
Apr 23, 2012 1155 1188 1158 1182 0 -8.89(-0.75%)
Apr 20, 2012 1183 1211 1187 1191 0 +3.13(+0.26%)
Apr 19, 2012 1169 1203 1175 1188 0 +5.22(+0.44%)
Apr 18, 2012 1178 1206 1175 1183 0 -25.14(-2.08%)
Apr 17, 2012 1181 1220 1192 1208 0 +22.04(+1.86%)
Apr 16, 2012 1190 1216 1170 1186 0 -15.42(-1.28%)
Apr 13, 2012 1201 1223 1198 1201 0 -21.15(-1.73%)
Apr 12, 2012 1175 1231 1189 1223 0 +34.93(+2.94%)
Apr 11, 2012 1180 1211 1181 1188 0 +1.04(+0.09%)
Apr 10, 2012 1204 1228 1181 1187 0 -33.51(-2.75%)
Apr 09, 2012 1191 1231 1203 1220 0 -10.83(-0.88%)
Apr 05, 2012 1222 1253 1222 1231 0 -12.54(-1.01%)
Apr 04, 2012 1235 1264 1234 1244 0 -23.40(-1.85%)
Apr 03, 2012 1268 1292 1252 1267 0 -22.66(-1.76%)
Apr 02, 2012 1253 1310 1256 1290 0 +10.02(+0.78%)
Mar 30, 2012 1272 1294 1260 1280 0 -0.04(-0.00%)
Mar 29, 2012 1248 1287 1246 1280 0 +4.04(+0.32%)
Mar 28, 2012 1275 1299 1263 1276 0 -25.88(-1.99%)
Mar 27, 2012 1295 1321 1296 1301 0 -9.26(-0.71%)
Mar 26, 2012 1297 1323 1296 1311 0 +16.51(+1.28%)
Mar 23, 2012 1261 1301 1271 1294 0 +15.94(+1.25%)
Mar 22, 2012 1276 1300 1269 1278 0 -37.21(-2.83%)
Mar 21, 2012 1306 1331 1305 1315 0 -2.60(-0.20%)
Mar 20, 2012 1311 1332 1311 1318 0 -24.84(-1.85%)
Mar 19, 2012 1334 1352 1326 1343 0 +7.65(+0.57%)
Mar 16, 2012 1308 1348 1321 1335 0 +10.92(+0.82%)
Mar 15, 2012 1299 1336 1303 1324 0 +8.85(+0.67%)
Mar 14, 2012 1314 1342 1309 1316 0 -21.82(-1.63%)
Mar 13, 2012 1307 1340 1313 1337 0 +15.78(+1.19%)
Mar 12, 2012 1336 1341 1310 1322 0 -19.75(-1.47%)
Mar 09, 2012 1330 1359 1330 1341 0 -3.39(-0.25%)
Mar 08, 2012 1316 1353 1323 1345 0 +22.04(+1.67%)
Mar 07, 2012 1285 1330 1295 1323 0 +19.87(+1.53%)
Mar 06, 2012 1291 1317 1286 1303 0 -30.18(-2.26%)
Mar 05, 2012 1333 1367 1320 1333 0 -20.88(-1.54%)
Mar 02, 2012 1352 1383 1343 1354 0 -17.77(-1.30%)
Mar 01, 2012 1355 1382 1346 1372 0 +29.80(+2.22%)
Feb 29, 2012 1352 1380 1331 1342 0 -28.81(-2.10%)
Feb 28, 2012 1360 1390 1360 1371 0 -4.18(-0.30%)
Feb 27, 2012 1358 1392 1362 1375 0 -11.44(-0.83%)
Feb 24, 2012 1396 1406 1378 1386 0 -3.27(-0.24%)
Feb 23, 2012 1362 1394 1366 1390 0 +11.24(+0.82%)
Feb 22, 2012 1380 1387 1365 1378 0 +0.63(+0.05%)
Feb 21, 2012 1354 1391 1366 1378 0 +12.47(+0.91%)
Feb 17, 2012 1365 1365 1365 0 +1.06(+0.08%)
Feb 16, 2012 1324 1371 1333 1364 0 +17.26(+1.28%)
Feb 15, 2012 1348 1364 1335 1347 0 +2.33(+0.17%)
Feb 14, 2012 1344 1357 1325 1345 0 -1.16(-0.09%)
Feb 13, 2012 1355 1364 1338 1346 0 +3.82(+0.28%)
Feb 10, 2012 1340 1353 1326 1342 0 -21.59(-1.58%)
Feb 09, 2012 1363 1375 1344 1363 0 +5.63(+0.41%)
Feb 08, 2012 1353 1373 1332 1358 0 +7.63(+0.57%)
Feb 07, 2012 1339 1362 1327 1350 0 +12.10(+0.90%)
Feb 06, 2012 1326 1348 1318 1338 0 +5.35(+0.40%)
Feb 03, 2012 1328 1348 1307 1333 0 +14.17(+1.07%)
Feb 02, 2012 1320 1337 1299 1319 0 +1.78(+0.14%)
Feb 01, 2012 1327 1341 1306 1317 0 +6.37(+0.49%)
Jan 31, 2012 1318 1326 1288 1310 0 +9.96(+0.77%)
Jan 30, 2012 1305 1319 1277 1300 0 -20.79(-1.57%)
Jan 27, 2012 1315 1335 1306 1321 0 +1.43(+0.11%)
Jan 26, 2012 1350 1359 1310 1320 0 -17.17(-1.28%)
Jan 25, 2012 1321 1351 1301 1337 0 +1.71(+0.13%)
Jan 24, 2012 1328 1346 1314 1335 0 -11.09(-0.82%)
Jan 23, 2012 1330 1356 1325 1346 0 +17.17(+1.29%)
Jan 20, 2012 1316 1334 1308 1329 0 +11.80(+0.90%)
Jan 19, 2012 1317 1330 1305 1317 0 +7.39(+0.56%)
Jan 18, 2012 1279 1317 1274 1310 0 +28.87(+2.25%)
Jan 17, 2012 1279 1292 1267 1281 0 +25.01(+1.99%)
Jan 16, 2012 1258 1268 1240 1256 0 -0.01(-0.00%)
Jan 13, 2012 1256 1268 1239 1256 0 -14.57(-1.15%)
Jan 12, 2012 1271 1287 1259 1271 0 +2.04(+0.16%)
Jan 11, 2012 1272 1280 1254 1269 0 -5.96(-0.47%)
Jan 10, 2012 1274 1285 1266 1275 0 +20.41(+1.63%)
Jan 09, 2012 1255 1264 1241 1254 0 +0.64(+0.05%)
Jan 06, 2012 1256 1264 1239 1254 0 +2.22(+0.18%)
Jan 05, 2012 1250 1260 1232 1251 0 -12.48(-0.99%)
Jan 04, 2012 1263 1274 1247 1264 0 +31.66(+2.57%)
Dec 30, 2011 1225 1243 1221 1232 0 +8.47(+0.69%)
Dec 29, 2011 1211 1228 1203 1224 0 +16.14(+1.34%)
Dec 28, 2011 1231 1235 1201 1208 0 -17.72(-1.45%)
Dec 27, 2011 1221 1233 1213 1225 0 +4.22(+0.35%)
Dec 23, 2011 1221 1221 1221 0 +26.94(+2.26%)
Dec 21, 2011 1180 1199 1168 1194 0 +12.62(+1.07%)
Dec 20, 2011 1164 1191 1162 1182 0 +43.90(+3.86%)
Dec 19, 2011 1164 1171 1134 1138 0 -26.15(-2.25%)
Dec 16, 2011 1161 1175 1153 1164 0 +6.97(+0.60%)
Dec 15, 2011 1164 1176 1146 1157 0 +6.25(+0.54%)
Dec 14, 2011 1171 1180 1141 1151 0 -34.48(-2.91%)
Dec 13, 2011 1197 1221 1175 1185 0 -6.63(-0.56%)
Dec 12, 2011 1203 1208 1173 1192 0 -31.31(-2.56%)
Dec 09, 2011 1203 1230 1197 1223 0 +27.74(+2.32%)
Dec 08, 2011 1224 1230 1189 1195 0 -39.86(-3.23%)
Dec 07, 2011 1225 1245 1209 1235 0 +1.27(+0.10%)
Dec 06, 2011 1238 1248 1219 1234 0 -7.42(-0.60%)
Dec 05, 2011 1247 1261 1230 1241 0 +22.41(+1.84%)
Dec 02, 2011 1223 1247 1211 1219 0 +0.01(+0.00%)
Dec 01, 2011 1206 1239 1210 1219 0 -4.45(-0.36%)
Nov 30, 2011 1211 1234 1202 1223 0 +57.63(+4.94%)
Nov 29, 2011 1158 1180 1149 1166 0 +8.29(+0.72%)
Nov 28, 2011 1145 1167 1137 1157 0 +53.40(+4.84%)
Nov 25, 2011 1105 1125 1097 1104 0 -8.40(-0.76%)
Nov 24, 2011 1135 1143 1107 1112 0 -0.08(-0.01%)
Nov 23, 2011 1135 1143 1107 1112 0 -37.28(-3.24%)
Nov 22, 2011 1158 1173 1139 1150 0 -12.93(-1.11%)
Nov 21, 2011 1161 1174 1137 1163 0 -27.24(-2.29%)
Nov 18, 2011 1198 1213 1180 1190 0 +2.63(+0.22%)
Nov 17, 2011 1201 1231 1175 1187 0 -30.26(-2.49%)
Nov 16, 2011 1207 1256 1208 1218 0 -21.60(-1.74%)
Nov 15, 2011 1214 1251 1220 1239 0 -0.40(-0.03%)
Nov 14, 2011 1234 1257 1225 1240 0 -14.65(-1.17%)
Nov 11, 2011 1252 1270 1240 1254 0 +18.64(+1.51%)
Nov 10, 2011 1237 1254 1210 1236 0 +20.82(+1.71%)
Nov 09, 2011 1233 1258 1209 1215 0 -59.91(-4.70%)
Nov 08, 2011 1262 1278 1243 1275 0 +30.91(+2.49%)
Nov 07, 2011 1217 1255 1221 1244 0 +12.15(+0.99%)
Nov 04, 2011 1208 1245 1208 1232 0 +0.68(+0.06%)
Nov 03, 2011 1204 1244 1197 1231 0 +29.02(+2.41%)
Nov 02, 2011 1178 1213 1181 1202 0 +35.21(+3.02%)
Nov 01, 2011 1157 1188 1143 1167 0 -41.55(-3.44%)
Oct 31, 2011 1257 1263 1203 1208 0 -65.93(-5.17%)
Oct 28, 2011 1265 1285 1251 1274 0 +5.56(+0.44%)
Oct 27, 2011 1251 1296 1244 1269 0 +51.73(+4.25%)
Oct 26, 2011 1202 1233 1176 1217 0 +28.33(+2.38%)
Oct 25, 2011 1210 1216 1172 1188 0 -28.95(-2.38%)
Oct 24, 2011 1209 1231 1198 1217 0 +14.70(+1.22%)
Oct 21, 2011 1195 1217 1179 1203 0 +28.67(+2.44%)
Oct 20, 2011 1174 1187 1143 1174 0 +1.34(+0.11%)
Oct 19, 2011 1185 1201 1164 1173 0 -16.44(-1.38%)
Oct 18, 2011 1158 1199 1138 1189 0 +29.11(+2.51%)
Oct 17, 2011 1160 1185 1154 1160 0 -24.12(-2.04%)
Oct 14, 2011 1165 1187 1159 1184 0 +38.53(+3.36%)
Oct 13, 2011 1121 1153 1119 1146 0 -4.75(-0.41%)
Oct 12, 2011 1147 1167 1138 1150 0 +14.23(+1.25%)
Oct 11, 2011 1127 1151 1118 1136 0 -0.89(-0.08%)
Oct 10, 2011 1097 1142 1107 1137 0 +54.12(+5.00%)
Oct 07, 2011 1096 1119 1071 1083 0 -21.04(-1.91%)
Oct 06, 2011 1076 1108 1082 1104 0 +35.40(+3.31%)
Oct 05, 2011 1029 1082 1012 1069 0 +44.02(+4.30%)
Oct 04, 2011 975.47 1029 944.46 1025 0 +31.08(+3.13%)
Oct 03, 2011 1029 1043 989.36 993.48 0 -50.26(-4.82%)
Sep 30, 2011 1047 1072 1030 1044 0 -27.31(-2.55%)
Sep 29, 2011 1090 1096 1048 1071 0 +8.35(+0.79%)
Sep 28, 2011 1109 1120 1060 1063 0 -43.05(-3.89%)
Sep 27, 2011 1114 1144 1092 1106 0 +21.19(+1.95%)
Sep 26, 2011 1058 1088 1030 1085 0 +36.98(+3.53%)
Sep 23, 2011 1044 1064 1034 1048 0 -2.91(-0.28%)
Sep 22, 2011 1066 1087 1030 1050 0 -69.23(-6.18%)
Sep 21, 2011 1162 1172 1119 1120 0 -45.66(-3.92%)
Sep 20, 2011 1179 1194 1159 1165 0 -8.01(-0.68%)
Sep 19, 2011 1153 1186 1150 1173 0 -23.41(-1.96%)
Sep 16, 2011 1205 1214 1184 1197 0 -6.36(-0.53%)
Sep 15, 2011 1200 1212 1185 1203 0 +19.67(+1.66%)
Sep 14, 2011 1177 1199 1153 1183 0 +11.87(+1.01%)
Sep 13, 2011 1163 1184 1147 1172 0 +13.92(+1.20%)
Sep 12, 2011 1143 1167 1132 1158 0 -4.34(-0.37%)
Sep 09, 2011 1184 1193 1150 1162 0 -42.68(-3.54%)
Sep 08, 2011 1208 1236 1193 1205 0 -11.17(-0.92%)
Sep 07, 2011 1188 1220 1183 1216 0 +49.89(+4.28%)
Sep 06, 2011 1147 1170 1130 1166 0 -23.65(-1.99%)
Sep 02, 2011 1190 1190 1190 0 -38.02(-3.10%)
Sep 01, 2011 1238 1252 1218 1228 0 -6.46(-0.52%)
Aug 31, 2011 1227 1252 1215 1234 0 +23.44(+1.94%)
Aug 30, 2011 1191 1218 1182 1211 0 +14.06(+1.17%)
Aug 29, 2011 1182 1203 1173 1197 0 +37.57(+3.24%)
Aug 26, 2011 1129 1166 1114 1159 0 +22.16(+1.95%)
Aug 25, 2011 1169 1178 1130 1137 0 -26.28(-2.26%)
Aug 24, 2011 1157 1177 1138 1163 0 +5.27(+0.46%)
Aug 23, 2011 1128 1161 1117 1158 0 +37.60(+3.36%)
Aug 22, 2011 1158 1165 1113 1120 0 -6.60(-0.59%)
Aug 19, 2011 1115 1166 1121 1127 0 -17.25(-1.51%)
Aug 18, 2011 1158 1177 1131 1144 0 -73.34(-6.02%)
Aug 17, 2011 1204 1239 1204 1218 0 +12.01(+1.00%)
Aug 16, 2011 1213 1225 1192 1205 0 -21.49(-1.75%)
Aug 15, 2011 1198 1233 1194 1227 0 +39.53(+3.33%)
Aug 12, 2011 1191 1205 1172 1187 0 +11.51(+0.98%)
Aug 11, 2011 1126 1192 1112 1176 0 +60.79(+5.45%)
Aug 10, 2011 1126 1158 1101 1115 0 -25.11(-2.20%)
Aug 09, 2011 1142 1146 1066 1140 0 +59.27(+5.48%)
Aug 08, 2011 1136 1158 1068 1081 0 -106.44(-8.96%)
Aug 05, 2011 1215 1228 1137 1187 0 -5.53(-0.46%)
Aug 04, 2011 1264 1271 1188 1193 0 -93.28(-7.25%)
Aug 03, 2011 1301 1308 1259 1286 0 -14.62(-1.12%)
Aug 02, 2011 1337 1351 1299 1301 0 -47.88(-3.55%)
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.