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, 2013 1365 1389 1359 1374 0 +11.11(+0.82%)
Jul 30, 2013 1362 1372 1346 1363 0 +5.78(+0.43%)
Jul 29, 2013 1360 1367 1346 1357 0 -6.98(-0.51%)
Jul 26, 2013 1360 1372 1350 1364 0 -2.34(-0.17%)
Jul 25, 2013 1347 1374 1340 1367 0 +13.40(+0.99%)
Jul 24, 2013 1374 1378 1343 1353 0 -21.48(-1.56%)
Jul 23, 2013 1367 1384 1357 1375 0 +10.63(+0.78%)
Jul 22, 2013 1361 1372 1347 1364 0 +7.98(+0.59%)
Jul 19, 2013 1347 1363 1338 1356 0 +10.75(+0.80%)
Jul 18, 2013 1345 1363 1333 1345 0 +2.47(+0.18%)
Jul 17, 2013 1339 1352 1331 1343 0 +10.23(+0.77%)
Jul 16, 2013 1340 1346 1320 1333 0 -6.32(-0.47%)
Jul 15, 2013 1346 1354 1330 1339 0 -5.43(-0.40%)
Jul 12, 2013 1320 1350 1315 1344 0 +21.22(+1.60%)
Jul 11, 2013 1314 1330 1301 1323 0 +29.97(+2.32%)
Jul 10, 2013 1298 1307 1282 1293 0 -6.11(-0.47%)
Jul 09, 2013 1298 1305 1284 1299 0 +12.99(+1.01%)
Jul 08, 2013 1275 1295 1272 1286 0 +15.50(+1.22%)
Jul 05, 2013 1272 1280 1252 1271 0 -0.08(-0.01%)
Jul 03, 2013 1271 1271 1271 0 +3.19(+0.25%)
Jul 02, 2013 1275 1290 1254 1268 0 -6.69(-0.52%)
Jul 01, 2013 1280 1294 1270 1274 0 +1.91(+0.15%)
Jun 28, 2013 1271 1286 1260 1273 0 +6.54(+0.52%)
Jun 26, 2013 1262 1279 1250 1266 0 +7.85(+0.62%)
Jun 25, 2013 1249 1266 1239 1258 0 +24.67(+2.00%)
Jun 24, 2013 1242 1253 1213 1234 0 -29.50(-2.34%)
Jun 21, 2013 1272 1278 1243 1263 0 -2.96(-0.23%)
Jun 20, 2013 1293 1297 1259 1266 0 -46.76(-3.56%)
Jun 19, 2013 1328 1343 1309 1313 0 -13.68(-1.03%)
Jun 18, 2013 1317 1334 1310 1326 0 +10.47(+0.80%)
Jun 17, 2013 1314 1329 1303 1316 0 +13.03(+1.00%)
Jun 14, 2013 1315 1323 1296 1303 0 -12.36(-0.94%)
Jun 13, 2013 1290 1320 1284 1315 0 +24.69(+1.91%)
Jun 12, 2013 1317 1322 1288 1291 0 -17.29(-1.32%)
Jun 11, 2013 1314 1326 1301 1308 0 -27.23(-2.04%)
Jun 10, 2013 1340 1349 1325 1335 0 -5.24(-0.39%)
Jun 07, 2013 1334 1350 1321 1340 0 +11.89(+0.90%)
Jun 06, 2013 1309 1331 1300 1328 0 +19.47(+1.49%)
Jun 05, 2013 1330 1339 1301 1309 0 -20.49(-1.54%)
Jun 04, 2013 1340 1353 1316 1329 0 -16.75(-1.24%)
Jun 03, 2013 1339 1359 1319 1346 0 +8.31(+0.62%)
May 31, 2013 1351 1366 1335 1338 0 -16.46(-1.22%)
May 30, 2013 1349 1364 1335 1354 0 -2.93(-0.22%)
May 29, 2013 1347 1369 1334 1357 0 +2.71(+0.20%)
May 28, 2013 1358 1376 1343 1355 0 +15.74(+1.18%)
May 24, 2013 1339 1339 1339 0 -8.19(-0.61%)
May 23, 2013 1333 1353 1322 1347 0 -5.23(-0.39%)
May 22, 2013 1374 1390 1342 1352 0 -20.47(-1.49%)
May 21, 2013 1373 1391 1360 1373 0 -0.01(-0.00%)
May 20, 2013 1356 1383 1347 1373 0 +14.59(+1.07%)
May 17, 2013 1333 1363 1330 1358 0 +25.27(+1.90%)
May 16, 2013 1337 1353 1321 1333 0 -7.29(-0.54%)
May 15, 2013 1332 1351 1321 1340 0 +24.43(+1.86%)
May 13, 2013 1318 1326 1305 1316 0 -4.51(-0.34%)
May 10, 2013 1324 1332 1302 1320 0 -10.29(-0.77%)
May 09, 2013 1340 1348 1318 1331 0 -7.03(-0.53%)
May 08, 2013 1342 1357 1322 1338 0 -3.19(-0.24%)
May 07, 2013 1336 1352 1323 1341 0 +10.51(+0.79%)
May 06, 2013 1321 1339 1313 1330 0 +11.19(+0.85%)
May 03, 2013 1304 1327 1298 1319 0 +22.19(+1.71%)
May 02, 2013 1288 1307 1270 1297 0 +6.41(+0.50%)
May 01, 2013 1307 1311 1285 1290 0 -28.00(-2.12%)
Apr 30, 2013 1327 1335 1297 1318 0 -2.55(-0.19%)
Apr 29, 2013 1314 1331 1306 1321 0 +18.39(+1.41%)
Apr 26, 2013 1309 1313 1295 1303 0 -9.43(-0.72%)
Apr 25, 2013 1312 1332 1299 1312 0 +8.59(+0.66%)
Apr 24, 2013 1281 1311 1278 1303 0 +26.40(+2.07%)
Apr 23, 2013 1267 1285 1257 1277 0 +14.91(+1.18%)
Apr 22, 2013 1257 1272 1239 1262 0 +8.56(+0.68%)
Apr 19, 2013 1259 1269 1240 1254 0 +5.59(+0.45%)
Apr 18, 2013 1244 1261 1229 1248 0 +10.12(+0.82%)
Apr 17, 2013 1259 1261 1224 1238 0 -35.87(-2.82%)
Apr 16, 2013 1267 1282 1252 1274 0 +25.40(+2.03%)
Apr 15, 2013 1288 1290 1246 1248 0 -62.41(-4.76%)
Apr 12, 2013 1322 1332 1296 1311 0 -21.76(-1.63%)
Apr 11, 2013 1349 1353 1326 1333 0 -14.36(-1.07%)
Apr 10, 2013 1348 1359 1336 1347 0 +1.97(+0.15%)
Apr 09, 2013 1333 1352 1322 1345 0 +16.80(+1.26%)
Apr 08, 2013 1322 1332 1308 1328 0 +7.02(+0.53%)
Apr 05, 2013 1301 1327 1289 1321 0 +4.37(+0.33%)
Apr 04, 2013 1313 1327 1296 1317 0 -0.53(-0.04%)
Apr 03, 2013 1349 1354 1304 1317 0 -29.69(-2.20%)
Apr 02, 2013 1368 1374 1336 1347 0 -17.08(-1.25%)
Apr 01, 2013 1369 1380 1352 1364 0 -4.59(-0.34%)
Mar 28, 2013 1369 1369 1369 0 -0.95(-0.07%)
Mar 27, 2013 1363 1378 1351 1370 0 -0.67(-0.05%)
Mar 26, 2013 1371 1380 1360 1370 0 +8.52(+0.63%)
Mar 25, 2013 1375 1385 1355 1362 0 -6.97(-0.51%)
Mar 22, 2013 1366 1378 1360 1369 0 +9.23(+0.68%)
Mar 21, 2013 1369 1381 1356 1359 0 -14.92(-1.09%)
Mar 20, 2013 1373 1384 1360 1374 0 +10.62(+0.78%)
Mar 19, 2013 1379 1387 1350 1364 0 -17.88(-1.29%)
Mar 18, 2013 1371 1395 1365 1382 0 -6.14(-0.44%)
Mar 15, 2013 1376 1397 1370 1388 0 +11.47(+0.83%)
Mar 14, 2013 1367 1380 1356 1376 0 +11.28(+0.83%)
Mar 13, 2013 1374 1388 1353 1365 0 -20.78(-1.50%)
Mar 12, 2013 1375 1396 1368 1386 0 +13.91(+1.01%)
Mar 11, 2013 1375 1383 1355 1372 0 -7.00(-0.51%)
Mar 08, 2013 1385 1393 1367 1379 0 +3.94(+0.29%)
Mar 07, 2013 1380 1389 1364 1375 0 -1.56(-0.11%)
Mar 06, 2013 1385 1394 1368 1377 0 -2.71(-0.20%)
Mar 05, 2013 1382 1395 1365 1379 0 +11.22(+0.82%)
Mar 04, 2013 1359 1377 1347 1368 0 +14.49(+1.07%)
Mar 01, 2013 1339 1364 1322 1354 0 +14.61(+1.09%)
Feb 28, 2013 1344 1360 1332 1339 0 -9.20(-0.68%)
Feb 27, 2013 1325 1355 1320 1348 0 +14.94(+1.12%)
Feb 26, 2013 1330 1344 1309 1333 0 -29.08(-2.13%)
Feb 22, 2013 1354 1367 1337 1362 0 +19.09(+1.42%)
Feb 21, 2013 1346 1357 1319 1343 0 -12.52(-0.92%)
Feb 20, 2013 1391 1394 1351 1356 0 -24.65(-1.79%)
Feb 15, 2013 1380 1380 1380 0 -7.94(-0.57%)
Feb 14, 2013 1376 1397 1370 1388 0 +9.37(+0.68%)
Feb 13, 2013 1371 1386 1364 1379 0 +10.08(+0.74%)
Feb 12, 2013 1371 1381 1357 1369 0 +0.37(+0.03%)
Feb 11, 2013 1375 1383 1361 1368 0 -5.48(-0.40%)
Feb 08, 2013 1365 1380 1360 1374 0 +15.92(+1.17%)
Feb 07, 2013 1365 1374 1344 1358 0 -4.91(-0.36%)
Feb 06, 2013 1352 1371 1347 1363 0 +10.48(+0.77%)
Feb 04, 2013 1350 1366 1342 1352 0 -9.89(-0.73%)
Feb 01, 2013 1350 1371 1340 1362 0 +13.94(+1.03%)
Jan 31, 2013 1341 1362 1327 1348 0 -0.09(-0.01%)
Jan 30, 2013 1356 1364 1332 1348 0 -6.46(-0.48%)
Jan 29, 2013 1325 1372 1327 1355 0 +48.92(+3.75%)
Jan 28, 2013 1308 1318 1289 1306 0 +9.02(+0.70%)
Jan 25, 2013 1292 1303 1286 1297 0 +7.87(+0.61%)
Jan 24, 2013 1282 1300 1278 1289 0 +11.00(+0.86%)
Jan 23, 2013 1276 1291 1263 1278 0 +1.11(+0.09%)
Jan 22, 2013 1273 1288 1261 1277 0 +10.40(+0.82%)
Jan 18, 2013 1267 1267 1267 0 -2.97(-0.23%)
Jan 17, 2013 1273 1283 1260 1270 0 +2.04(+0.16%)
Jan 16, 2013 1257 1275 1252 1268 0 +3.82(+0.30%)
Jan 15, 2013 1254 1268 1249 1264 0 +0.91(+0.07%)
Jan 14, 2013 1257 1269 1250 1263 0 +6.63(+0.53%)
Jan 12, 2013 1258 1265 1243 1256 0 +0.00(+0.00%)
Jan 11, 2013 1258 1265 1243 1256 0 -2.30(-0.18%)
Jan 10, 2013 1253 1265 1244 1258 0 +13.08(+1.05%)
Jan 09, 2013 1253 1260 1237 1245 0 -4.51(-0.36%)
Jan 08, 2013 1240 1254 1230 1250 0 +6.38(+0.51%)
Jan 07, 2013 1251 1256 1234 1244 0 -7.33(-0.59%)
Jan 04, 2013 1240 1257 1231 1251 0 +12.38(+1.00%)
Jan 03, 2013 1243 1256 1229 1238 0 -7.29(-0.59%)
Jan 02, 2013 1240 1253 1223 1246 0 +23.07(+1.89%)
Dec 31, 2012 1223 1223 1223 0 +26.26(+2.19%)
Dec 28, 2012 1205 1210 1192 1196 0 -15.37(-1.27%)
Dec 27, 2012 1213 1220 1196 1212 0 +3.69(+0.31%)
Dec 26, 2012 1219 1227 1206 1208 0 -6.80(-0.56%)
Dec 24, 2012 1215 1215 1215 0 -9.26(-0.76%)
Dec 21, 2012 1220 1232 1211 1224 0 -11.06(-0.90%)
Dec 20, 2012 1225 1238 1219 1235 0 +10.46(+0.85%)
Dec 19, 2012 1232 1241 1216 1225 0 -10.31(-0.83%)
Dec 18, 2012 1215 1240 1210 1235 0 +19.14(+1.57%)
Dec 17, 2012 1208 1226 1201 1216 0 +10.30(+0.85%)
Dec 14, 2012 1185 1210 1182 1206 0 +17.03(+1.43%)
Dec 13, 2012 1193 1200 1176 1189 0 -8.41(-0.70%)
Dec 12, 2012 1194 1211 1185 1197 0 +8.05(+0.68%)
Dec 11, 2012 1189 1199 1182 1189 0 +3.56(+0.30%)
Dec 10, 2012 1180 1195 1166 1185 0 +4.82(+0.41%)
Dec 07, 2012 1183 1192 1168 1181 0 +0.11(+0.01%)
Dec 06, 2012 1172 1185 1163 1180 0 +8.72(+0.74%)
Dec 05, 2012 1173 1187 1159 1172 0 +3.11(+0.27%)
Dec 04, 2012 1176 1184 1164 1169 0 -14.18(-1.20%)
Nov 30, 2012 1191 1197 1174 1183 0 -10.81(-0.91%)
Nov 29, 2012 1196 1206 1184 1194 0 +6.47(+0.54%)
Nov 28, 2012 1165 1191 1156 1187 0 +9.61(+0.82%)
Nov 27, 2012 1185 1194 1172 1178 0 -8.55(-0.72%)
Nov 26, 2012 1194 1199 1177 1186 0 -15.75(-1.31%)
Nov 24, 2012 1188 1204 1184 1202 0 +0.00(+0.00%)
Nov 23, 2012 1188 1204 1184 1202 0 +17.47(+1.47%)
Nov 21, 2012 1184 1184 1184 0 +3.38(+0.29%)
Nov 20, 2012 1177 1190 1165 1181 0 +2.57(+0.22%)
Nov 19, 2012 1170 1191 1164 1178 0 +24.77(+2.15%)
Nov 16, 2012 1152 1163 1134 1154 0 +4.73(+0.41%)
Nov 15, 2012 1146 1162 1131 1149 0 +6.79(+0.59%)
Nov 14, 2012 1163 1171 1138 1142 0 -23.52(-2.02%)
Nov 13, 2012 1165 1184 1157 1166 0 -10.67(-0.91%)
Nov 12, 2012 1177 1188 1169 1176 0 -19.36(-1.62%)
Nov 09, 2012 1192 1209 1181 1196 0 +0.27(+0.02%)
Nov 08, 2012 1189 1223 1192 1195 0 -11.99(-0.99%)
Nov 07, 2012 1203 1229 1198 1207 0 -26.93(-2.18%)
Nov 06, 2012 1198 1245 1211 1234 0 +23.53(+1.94%)
Nov 05, 2012 1174 1217 1187 1211 0 +14.89(+1.25%)
Nov 02, 2012 1196 1223 1189 1196 0 -9.30(-0.77%)
Nov 01, 2012 1177 1217 1187 1205 0 +10.26(+0.86%)
Oct 31, 2012 1193 1222 1182 1195 0 -9.21(-0.76%)
Oct 26, 2012 1204 1204 1204 0 +2.18(+0.18%)
Oct 25, 2012 1185 1213 1190 1202 0 +12.63(+1.06%)
Oct 24, 2012 1180 1208 1180 1189 0 -3.53(-0.30%)
Oct 23, 2012 1185 1207 1174 1193 0 -38.70(-3.14%)
Oct 19, 2012 1245 1253 1223 1232 0 -17.50(-1.40%)
Oct 18, 2012 1236 1263 1240 1249 0 -9.14(-0.73%)
Oct 17, 2012 1233 1266 1240 1258 0 +15.36(+1.24%)
Oct 16, 2012 1213 1251 1221 1243 0 +26.23(+2.16%)
Oct 15, 2012 1197 1225 1199 1217 0 +1.55(+0.13%)
Oct 12, 2012 1203 1229 1202 1215 0 -4.37(-0.36%)
Oct 11, 2012 1209 1239 1213 1219 0 -10.96(-0.89%)
Oct 10, 2012 1194 1256 1224 1230 0 -23.36(-1.86%)
Oct 09, 2012 1205 1270 1247 1254 0 -3.93(-0.31%)
Oct 08, 2012 1201 1265 1243 1258 0 -1.62(-0.13%)
Oct 06, 2012 1255 1280 1254 1259 0 +0.00(+0.00%)
Oct 05, 2012 1219 1280 1254 1259 0 -7.73(-0.61%)
Oct 04, 2012 1242 1277 1249 1267 0 +15.44(+1.23%)
Oct 03, 2012 1246 1271 1239 1252 0 -18.43(-1.45%)
Oct 02, 2012 1274 1279 1259 1270 0 +1.73(+0.14%)
Oct 01, 2012 1260 1280 1255 1268 0 +15.81(+1.26%)
Sep 28, 2012 1234 1259 1238 1253 0 -5.64(-0.45%)
Sep 27, 2012 1231 1264 1239 1258 0 +20.50(+1.66%)
Sep 26, 2012 1234 1258 1229 1238 0 -20.47(-1.63%)
Sep 25, 2012 1258 1284 1254 1258 0 -15.24(-1.20%)
Sep 24, 2012 1251 1281 1261 1273 0 -6.59(-0.51%)
Sep 21, 2012 1270 1298 1273 1280 0 +0.56(+0.04%)
Sep 20, 2012 1246 1285 1256 1279 0 -0.48(-0.04%)
Sep 19, 2012 1273 1298 1269 1280 0 -6.56(-0.51%)
Sep 18, 2012 1272 1297 1274 1286 0 -8.77(-0.68%)
Sep 17, 2012 1294 1321 1288 1295 0 -17.54(-1.34%)
Sep 14, 2012 1285 1337 1294 1313 0 +20.34(+1.57%)
Sep 13, 2012 1252 1300 1256 1292 0 +21.26(+1.67%)
Sep 12, 2012 1258 1284 1261 1271 0 -3.67(-0.29%)
Sep 11, 2012 1248 1285 1261 1275 0 +12.08(+0.96%)
Sep 10, 2012 1251 1282 1257 1263 0 +2.37(+0.19%)
Sep 07, 2012 1243 1266 1241 1260 0 +26.09(+2.11%)
Sep 06, 2012 1191 1249 1204 1234 0 +28.60(+2.37%)
Sep 05, 2012 1183 1216 1190 1206 0 -0.57(-0.05%)
Sep 04, 2012 1196 1220 1195 1206 0 -6.91(-0.57%)
Aug 31, 2012 1213 1213 1213 0 +12.28(+1.02%)
Aug 30, 2012 1187 1213 1193 1201 0 -12.05(-0.99%)
Aug 29, 2012 1208 1228 1206 1213 0 -3.17(-0.26%)
Aug 27, 2012 1198 1229 1205 1216 0 +6.34(+0.52%)
Aug 24, 2012 1181 1217 1191 1210 0 +7.26(+0.60%)
Aug 23, 2012 1193 1218 1196 1203 0 -8.61(-0.71%)
Aug 22, 2012 1187 1217 1194 1211 0 -1.83(-0.15%)
Aug 21, 2012 1200 1230 1208 1213 0 +0.68(+0.06%)
Aug 20, 2012 1185 1218 1198 1212 0 +6.91(+0.57%)
Aug 17, 2012 1192 1215 1196 1205 0 -7.76(-0.64%)
Aug 16, 2012 1186 1219 1195 1213 0 +15.99(+1.34%)
Aug 15, 2012 1179 1208 1188 1197 0 -1.98(-0.17%)
Aug 14, 2012 1180 1210 1190 1199 0 +3.51(+0.29%)
Aug 13, 2012 1180 1209 1183 1196 0 -6.41(-0.53%)
Aug 11, 2012 1171 1205 1182 1202 0 +0.00(+0.00%)
Aug 10, 2012 1171 1205 1182 1202 0 +2.01(+0.17%)
Aug 09, 2012 1179 1210 1190 1200 0 +2.31(+0.19%)
Aug 08, 2012 1168 1207 1178 1198 0 +4.52(+0.38%)
Aug 07, 2012 1169 1204 1183 1193 0 +17.68(+1.50%)
Aug 06, 2012 1156 1188 1166 1176 0 +6.02(+0.51%)
Aug 03, 2012 1149 1185 1159 1169 0 +26.79(+2.34%)
Aug 02, 2012 1128 1162 1128 1143 0 -9.83(-0.85%)
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.