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 (%)
Aug 31, 2009 1125 1133 1110 1125 0 -7.51(-0.66%)
Aug 28, 2009 1142 1148 1124 1133 0 -4.68(-0.41%)
Aug 27, 2009 1135 1143 1116 1137 0 -2.70(-0.24%)
Aug 26, 2009 1143 1150 1127 1140 0 -4.48(-0.39%)
Aug 25, 2009 1157 1166 1138 1145 0 -9.27(-0.80%)
Aug 24, 2009 1152 1161 1142 1154 0 +9.14(+0.80%)
Aug 21, 2009 1138 1150 1130 1145 0 +13.37(+1.18%)
Aug 20, 2009 1127 1138 1119 1131 0 +5.87(+0.52%)
Aug 19, 2009 1112 1131 1105 1126 0 +5.11(+0.46%)
Aug 18, 2009 1114 1127 1105 1120 0 +15.10(+1.37%)
Aug 17, 2009 1116 1123 1097 1105 0 -28.29(-2.50%)
Aug 14, 2009 1147 1155 1121 1134 0 -6.90(-0.60%)
Aug 13, 2009 1151 1158 1130 1141 0 -4.81(-0.42%)
Aug 12, 2009 1135 1156 1128 1145 0 +11.44(+1.01%)
Aug 11, 2009 1148 1161 1121 1134 0 -27.69(-2.38%)
Aug 10, 2009 1151 1171 1141 1162 0 +6.04(+0.52%)
Aug 07, 2009 1150 1163 1135 1156 0 +13.57(+1.19%)
Aug 06, 2009 1161 1168 1130 1142 0 -17.40(-1.50%)
Aug 05, 2009 1174 1178 1145 1159 0 -16.92(-1.44%)
Aug 04, 2009 1180 1189 1164 1176 0 -6.36(-0.54%)
Aug 03, 2009 1181 1196 1165 1183 0 +17.52(+1.50%)
Jul 31, 2009 1149 1172 1140 1165 0 +14.26(+1.24%)
Jul 30, 2009 1143 1163 1129 1151 0 +17.31(+1.53%)
Jul 29, 2009 1142 1151 1118 1134 0 -19.77(-1.71%)
Jul 28, 2009 1158 1166 1138 1153 0 -7.47(-0.64%)
Jul 27, 2009 1157 1172 1149 1161 0 +68.03(+6.23%)
Jul 25, 2009 1082 1099 1078 1093 0 -54.91(-4.78%)
Jul 24, 2009 1132 1152 1126 1148 0 +14.49(+1.28%)
Jul 23, 2009 1123 1145 1117 1133 0 +13.82(+1.23%)
Jul 22, 2009 1116 1130 1106 1119 0 -0.96(-0.09%)
Jul 21, 2009 1133 1140 1107 1120 0 +69.62(+6.63%)
Jun 26, 2009 1043 1061 1036 1051 0 +6.16(+0.59%)
Jun 25, 2009 1031 1052 1028 1045 0 +27.50(+2.70%)
Jun 24, 2009 1011 1031 1005 1017 0 +12.43(+1.24%)
Jun 23, 2009 1010 1024 990.35 1005 0 -2.23(-0.22%)
Jun 22, 2009 1031 1039 999.58 1007 0 -32.46(-3.12%)
Jun 19, 2009 1050 1057 1030 1039 0 -2.44(-0.23%)
Jun 18, 2009 1036 1052 1027 1042 0 +5.19(+0.50%)
Jun 17, 2009 1050 1055 1016 1037 0 -18.81(-1.78%)
Jun 16, 2009 1086 1093 1047 1055 0 -25.34(-2.34%)
Jun 15, 2009 1093 1100 1067 1081 0 -20.10(-1.83%)
Jun 12, 2009 1098 1108 1086 1101 0 -1.57(-0.14%)
Jun 11, 2009 1088 1113 1082 1102 0 +17.73(+1.63%)
Jun 10, 2009 1092 1100 1070 1085 0 +0.43(+0.04%)
Jun 09, 2009 1092 1101 1074 1084 0 -5.36(-0.49%)
Jun 08, 2009 1086 1099 1073 1090 0 -3.67(-0.34%)
Jun 05, 2009 1100 1108 1077 1093 0 -0.12(-0.01%)
Jun 04, 2009 1085 1102 1075 1093 0 +16.75(+1.56%)
Jun 03, 2009 1091 1101 1061 1077 0 -26.12(-2.37%)
Jun 02, 2009 1095 1111 1083 1103 0 +4.42(+0.40%)
Jun 01, 2009 1084 1110 1076 1098 0 +26.72(+2.49%)
May 29, 2009 1056 1077 1049 1072 0 +23.86(+2.28%)
May 28, 2009 1031 1056 1021 1048 0 +22.34(+2.18%)
May 27, 2009 1034 1046 1018 1025 0 -5.30(-0.51%)
May 26, 2009 1012 1038 1007 1031 0 +13.00(+1.28%)
May 25, 2009 1018 1033 1009 1018 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1009 1018 0 +3.61(+0.36%)
May 21, 2009 1025 1031 1002 1014 0 -17.99(-1.74%)
May 20, 2009 1029 1049 1021 1032 0 +10.90(+1.07%)
May 19, 2009 1016 1033 1007 1021 0 +7.69(+0.76%)
May 18, 2009 992.73 1021 987.57 1013 0 +31.75(+3.23%)
May 15, 2009 989.37 1005 974.29 981.74 0 -6.70(-0.68%)
May 14, 2009 980.63 996.22 967.27 988.44 0 +7.36(+0.75%)
May 13, 2009 998.73 1010 971.47 981.08 0 -28.45(-2.82%)
May 12, 2009 1029 1034 993.44 1010 0 -10.17(-1.00%)
May 11, 2009 1019 1032 1004 1020 0 -7.61(-0.74%)
May 08, 2009 1009 1038 999.42 1027 0 +34.76(+3.50%)
May 07, 2009 1018 1029 980.61 992.55 0 -13.27(-1.32%)
May 06, 2009 1011 1021 988.29 1006 0 +4.67(+0.47%)
May 05, 2009 1010 1021 985.71 1001 0 -4.33(-0.43%)
May 04, 2009 991.86 1013 981.34 1005 0 +20.55(+2.09%)
May 01, 2009 971.83 993.09 960.93 984.93 0 +13.78(+1.42%)
Apr 30, 2009 984.06 998.12 958.51 971.15 0 -3.26(-0.33%)
Apr 29, 2009 965.03 986.73 954.66 974.41 0 +15.88(+1.66%)
Apr 28, 2009 953.69 971.01 938.70 958.53 0 -3.90(-0.41%)
Apr 27, 2009 951.65 1031 943.00 962.43 0 +2.31(+0.24%)
Apr 24, 2009 956.49 968.07 944.41 960.12 0 +11.56(+1.22%)
Apr 23, 2009 949.14 957.82 933.91 948.56 0 +4.82(+0.51%)
Apr 22, 2009 944.22 958.47 933.33 943.74 0 -1.48(-0.16%)
Apr 21, 2009 928.61 953.33 921.27 945.22 0 +11.08(+1.19%)
Apr 20, 2009 954.98 961.12 928.19 934.13 0 -30.97(-3.21%)
Apr 17, 2009 952.95 976.10 945.61 965.10 0 +14.49(+1.52%)
Apr 16, 2009 947.30 959.99 931.57 950.61 0 +8.60(+0.91%)
Apr 15, 2009 939.46 951.75 927.24 942.01 0 -1.17(-0.12%)
Apr 14, 2009 939.68 957.51 929.36 943.17 0 +0.14(+0.01%)
Apr 13, 2009 933.49 951.24 921.38 943.03 0 +7.12(+0.76%)
Apr 10, 2009 937.74 946.97 921.59 935.92 0 +0.00(+0.00%)
Apr 09, 2009 937.74 946.97 921.59 935.92 0 +15.75(+1.71%)
Apr 08, 2009 902.87 925.11 893.00 920.17 0 +16.25(+1.80%)
Apr 07, 2009 907.78 916.29 894.76 903.92 0 -13.72(-1.50%)
Apr 06, 2009 919.72 929.87 904.41 917.64 0 -8.59(-0.93%)
Apr 03, 2009 918.43 936.56 906.59 926.23 0 +8.80(+0.96%)
Apr 02, 2009 918.69 933.38 904.76 917.43 0 +17.25(+1.92%)
Apr 01, 2009 882.33 908.41 872.13 900.19 0 +12.11(+1.36%)
Mar 31, 2009 885.73 900.29 873.05 888.08 0 +13.60(+1.56%)
Mar 30, 2009 883.30 888.61 858.56 874.48 0 -22.32(-2.49%)
Mar 27, 2009 911.40 919.23 890.35 896.80 0 -23.45(-2.55%)
Mar 26, 2009 924.70 939.44 903.75 920.25 0 +2.94(+0.32%)
Mar 25, 2009 918.35 933.18 896.60 917.31 0 +8.20(+0.90%)
Mar 24, 2009 920.53 932.19 899.74 909.10 0 -19.11(-2.06%)
Mar 23, 2009 916.14 931.04 911.08 928.22 0 +34.93(+3.91%)
Mar 20, 2009 919.70 925.52 889.22 893.28 0 -19.35(-2.12%)
Mar 19, 2009 914.82 930.07 898.26 912.63 0 +11.67(+1.30%)
Mar 18, 2009 893.43 955.55 870.22 900.96 0 +6.98(+0.78%)
Mar 17, 2009 874.57 901.40 856.41 893.98 0 +18.58(+2.12%)
Mar 16, 2009 865.86 901.05 857.24 875.40 0 +17.60(+2.05%)
Mar 13, 2009 864.33 877.09 841.24 857.80 0 +0.68(+0.08%)
Mar 12, 2009 828.89 864.20 818.41 857.12 0 +30.42(+3.68%)
Mar 11, 2009 825.94 844.03 810.28 826.70 0 +9.72(+1.19%)
Mar 10, 2009 794.99 831.93 789.10 816.98 0 +32.16(+4.10%)
Mar 09, 2009 784.15 809.85 770.20 784.81 0 -5.49(-0.69%)
Mar 06, 2009 802.96 826.70 767.40 790.30 0 -6.80(-0.85%)
Mar 05, 2009 821.94 828.76 789.91 797.10 0 -35.15(-4.22%)
Mar 04, 2009 820.52 848.74 808.97 832.25 0 +29.46(+3.67%)
Mar 03, 2009 831.12 840.17 786.47 802.79 0 -24.75(-2.99%)
Mar 02, 2009 869.59 878.78 810.78 827.54 0 -58.05(-6.55%)
Feb 27, 2009 878.10 908.83 858.52 885.58 0 -4.37(-0.49%)
Feb 26, 2009 890.09 921.51 875.95 889.96 0 +7.92(+0.90%)
Feb 25, 2009 866.51 897.36 848.44 882.03 0 +13.69(+1.58%)
Feb 24, 2009 848.89 877.68 822.69 868.34 0 +23.17(+2.74%)
Feb 23, 2009 891.02 900.25 837.61 845.17 0 -39.23(-4.44%)
Feb 20, 2009 898.37 913.48 855.18 884.39 0 -26.60(-2.92%)
Feb 19, 2009 929.34 943.05 900.64 911.00 0 -9.96(-1.08%)
Feb 18, 2009 944.54 950.39 910.52 920.96 0 -16.19(-1.73%)
Feb 17, 2009 961.33 973.70 929.26 937.15 0 -40.56(-4.15%)
Feb 16, 2009 969.48 993.68 956.32 977.71 0 +0.00(+0.00%)
Feb 13, 2009 969.48 993.68 956.32 977.71 0 +10.79(+1.12%)
Feb 12, 2009 947.05 969.88 931.86 966.92 0 +12.53(+1.31%)
Feb 11, 2009 958.62 974.85 939.36 954.39 0 -4.27(-0.45%)
Feb 10, 2009 981.78 994.56 946.86 958.66 0 -21.14(-2.16%)
Feb 09, 2009 978.70 993.66 965.70 979.80 0 -0.39(-0.04%)
Feb 06, 2009 962.08 999.27 949.43 980.20 0 +14.79(+1.53%)
Feb 05, 2009 944.92 974.42 928.10 965.40 0 +17.94(+1.89%)
Feb 04, 2009 947.01 967.59 930.96 947.47 0 -0.76(-0.08%)
Feb 03, 2009 946.58 962.90 924.78 948.23 0 +5.09(+0.54%)
Feb 02, 2009 944.73 956.43 923.86 943.14 0 -7.85(-0.83%)
Jan 30, 2009 963.73 974.86 937.87 950.99 0 -9.98(-1.04%)
Jan 29, 2009 971.25 982.86 952.21 960.97 0 -16.43(-1.68%)
Jan 28, 2009 973.15 994.97 957.38 977.40 0 +15.32(+1.59%)
Jan 27, 2009 952.75 973.28 939.34 962.08 0 +12.28(+1.29%)
Jan 26, 2009 936.18 970.09 926.72 949.81 0 +20.59(+2.22%)
Jan 23, 2009 901.47 940.79 890.38 929.22 0 +16.40(+1.80%)
Jan 22, 2009 918.53 934.05 892.07 912.82 0 -15.78(-1.70%)
Jan 21, 2009 900.91 934.39 888.54 928.60 0 +39.30(+4.42%)
Jan 20, 2009 924.94 934.98 884.53 889.30 0 -37.12(-4.01%)
Jan 19, 2009 935.54 947.16 906.87 926.42 0 +0.00(+0.00%)
Jan 16, 2009 935.54 947.16 906.87 926.42 0 +5.04(+0.55%)
Jan 15, 2009 923.41 936.60 888.67 921.38 0 -3.21(-0.35%)
Jan 14, 2009 937.34 944.94 910.54 924.59 0 -23.10(-2.44%)
Jan 13, 2009 931.44 958.57 921.19 947.69 0 +12.69(+1.36%)
Jan 12, 2009 955.39 966.66 922.61 935.00 0 -29.08(-3.02%)
Jan 09, 2009 982.47 990.11 952.40 964.08 0 -14.64(-1.50%)
Jan 08, 2009 956.01 982.94 943.20 978.72 0 +16.03(+1.67%)
Jan 07, 2009 976.38 988.28 950.33 962.68 0 -21.44(-2.18%)
Jan 06, 2009 982.92 1009 963.97 984.12 0 +19.14(+1.98%)
Jan 05, 2009 935.39 988.55 929.20 964.98 0 +30.58(+3.27%)
Jan 02, 2009 889.75 943.67 881.89 934.40 0 +50.48(+5.71%)
Jan 01, 2009 862.42 895.23 849.82 883.92 0 +0.00(+0.00%)
Dec 31, 2008 862.42 895.23 849.82 883.92 0 +19.41(+2.24%)
Dec 30, 2008 855.33 870.34 839.35 864.51 0 +13.30(+1.56%)
Dec 29, 2008 863.97 873.80 840.10 851.22 0 -7.98(-0.93%)
Dec 26, 2008 852.78 866.50 836.09 859.19 0 +13.41(+1.59%)
Dec 25, 2008 850.99 858.25 832.87 845.78 0 +0.00(+0.00%)
Dec 24, 2008 850.99 858.25 832.87 845.78 0 -5.75(-0.68%)
Dec 23, 2008 866.82 876.32 840.78 851.53 0 -11.07(-1.28%)
Dec 22, 2008 881.94 891.22 847.00 862.60 0 -12.30(-1.41%)
Dec 19, 2008 884.24 905.75 862.56 874.90 0 -6.30(-0.72%)
Dec 18, 2008 907.32 918.62 868.84 881.20 0 -17.43(-1.94%)
Dec 17, 2008 893.88 920.92 879.25 898.63 0 -10.16(-1.12%)
Dec 16, 2008 897.04 919.77 876.91 908.79 0 +22.13(+2.50%)
Dec 15, 2008 910.84 925.16 867.16 886.66 0 -12.29(-1.37%)
Dec 12, 2008 870.69 909.91 857.67 898.96 0 +7.19(+0.81%)
Dec 11, 2008 903.57 933.63 874.86 891.77 0 -11.86(-1.31%)
Dec 10, 2008 881.88 920.42 865.93 903.63 0 +41.66(+4.83%)
Dec 09, 2008 857.19 902.86 839.87 861.97 0 -2.58(-0.30%)
Dec 08, 2008 863.71 892.88 840.74 864.55 0 +31.24(+3.75%)
Dec 05, 2008 815.43 841.23 776.41 833.31 0 +5.86(+0.71%)
Dec 04, 2008 856.39 872.81 810.13 827.45 0 -36.10(-4.18%)
Dec 03, 2008 839.59 872.06 821.78 863.54 0 +11.23(+1.32%)
Dec 02, 2008 860.24 879.22 828.07 852.32 0 +7.33(+0.87%)
Dec 01, 2008 889.64 903.32 837.00 844.99 0 -60.35(-6.67%)
Nov 28, 2008 889.18 910.62 867.07 905.34 0 +15.85(+1.78%)
Nov 27, 2008 836.81 896.57 820.65 889.49 0 +0.00(+0.00%)
Nov 26, 2008 836.81 896.57 820.65 889.49 0 +44.41(+5.26%)
Nov 25, 2008 870.64 889.46 823.72 845.08 0 -10.04(-1.17%)
Nov 24, 2008 805.72 875.48 790.43 855.12 0 +68.48(+8.71%)
Nov 21, 2008 776.45 818.68 729.72 786.64 0 +29.95(+3.96%)
Nov 20, 2008 827.98 837.93 746.40 756.68 0 -88.19(-10.44%)
Nov 19, 2008 912.36 920.79 840.15 844.87 0 -69.34(-7.59%)
Nov 18, 2008 926.40 941.00 879.76 914.22 0 -15.31(-1.65%)
Nov 17, 2008 948.17 979.24 917.14 929.52 0 -22.30(-2.34%)
Nov 14, 2008 959.09 997.13 923.61 951.83 0 -18.07(-1.86%)
Nov 13, 2008 944.45 982.11 883.64 969.90 0 +33.41(+3.57%)
Nov 12, 2008 987.41 997.73 924.22 936.49 0 -58.48(-5.88%)
Nov 11, 2008 1016 1032 979.09 994.97 0 -32.63(-3.18%)
Nov 10, 2008 1059 1077 1011 1028 0 -6.05(-0.59%)
Nov 07, 2008 1028 1061 1002 1034 0 +19.04(+1.88%)
Nov 06, 2008 1061 1089 991.68 1015 0 -64.47(-5.97%)
Nov 05, 2008 1106 1122 1065 1079 0 -37.20(-3.33%)
Nov 04, 2008 1114 1139 1093 1116 0 +25.60(+2.35%)
Nov 03, 2008 1104 1123 1070 1091 0 -8.31(-0.76%)
Oct 31, 2008 1070 1114 1046 1099 0 +20.67(+1.92%)
Oct 30, 2008 1056 1096 1030 1078 0 +52.84(+5.15%)
Oct 29, 2008 1011 1067 991.43 1025 0 +23.52(+2.35%)
Oct 28, 2008 984.61 1018 933.83 1002 0 +44.94(+4.70%)
Oct 27, 2008 976.77 1016 944.82 957.02 0 -26.47(-2.69%)
Oct 24, 2008 946.70 1005 914.86 983.49 0 -16.08(-1.61%)
Oct 23, 2008 1003 1043 945.88 999.57 0 +1.26(+0.13%)
Oct 22, 2008 1029 1053 968.84 998.31 0 -52.80(-5.02%)
Oct 21, 2008 1065 1089 1032 1051 0 -25.82(-2.40%)
Oct 20, 2008 1020 1088 1007 1077 0 +83.02(+8.35%)
Oct 17, 2008 947.23 1039 931.18 993.91 0 +39.90(+4.18%)
Oct 16, 2008 944.39 980.56 898.14 954.01 0 +16.11(+1.72%)
Oct 15, 2008 997.75 1018 926.01 937.90 0 -80.53(-7.91%)
Oct 14, 2008 1058 1105 975.89 1018 0 +24.06(+2.42%)
Oct 13, 2008 887.33 1022 863.05 994.37 0 +172.01(+20.92%)
Oct 10, 2008 803.61 881.82 733.82 822.36 0 -36.21(-4.22%)
Oct 09, 2008 939.22 978.12 846.85 858.57 0 -61.99(-6.73%)
Oct 08, 2008 902.45 957.91 781.21 920.55 0 -5.59(-0.60%)
Oct 07, 2008 1002 1028 917.72 926.14 0 -55.81(-5.68%)
Oct 06, 2008 1056 1061 910.79 981.95 0 -100.26(-9.26%)
Oct 03, 2008 1116 1152 1078 1082 0 -19.66(-1.78%)
Oct 02, 2008 1153 1162 1091 1102 0 -58.16(-5.01%)
Oct 01, 2008 1152 1179 1124 1160 0 -3.30(-0.28%)
Sep 30, 2008 1140 1179 1119 1163 0 +42.76(+3.82%)
Sep 29, 2008 1207 1214 1085 1121 0 -105.77(-8.62%)
Sep 26, 2008 1218 1235 1194 1226 0 -13.75(-1.11%)
Sep 25, 2008 1205 1249 1197 1240 0 +36.77(+3.06%)
Sep 24, 2008 1215 1229 1189 1203 0 -4.79(-0.40%)
Sep 23, 2008 1234 1253 1197 1208 0 -29.69(-2.40%)
Sep 22, 2008 1264 1282 1218 1238 0 -18.25(-1.45%)
Sep 19, 2008 1214 1313 1182 1256 0 +86.69(+7.41%)
Sep 18, 2008 1163 1206 1109 1169 0 +22.41(+1.95%)
Sep 17, 2008 1194 1213 1129 1147 0 -54.43(-4.53%)
Sep 16, 2008 1169 1219 1115 1201 0 +3.50(+0.29%)
Sep 15, 2008 1239 1257 1185 1198 0 -69.58(-5.49%)
Sep 12, 2008 1243 1284 1237 1267 0 +24.67(+1.99%)
Sep 11, 2008 1249 1261 1216 1243 0 -11.21(-0.89%)
Sep 10, 2008 1253 1278 1235 1254 0 +3.76(+0.30%)
Sep 09, 2008 1314 1325 1244 1250 0 -64.91(-4.94%)
Sep 08, 2008 1337 1350 1301 1315 0 -0.15(-0.01%)
Sep 05, 2008 1332 1340 1294 1315 0 -19.00(-1.42%)
Sep 04, 2008 1348 1362 1315 1334 0 -14.18(-1.05%)
Sep 03, 2008 1361 1373 1332 1348 0 -13.27(-0.97%)
Sep 02, 2008 1384 1400 1348 1362 0 -33.12(-2.37%)
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.