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 (%)
Sep 27, 2013 1612 1624 1601 1616 0 -2.73(-0.17%)
Sep 26, 2013 1606 1625 1601 1619 0 +14.44(+0.90%)
Sep 25, 2013 1607 1616 1592 1604 0 -0.74(-0.05%)
Sep 24, 2013 1601 1617 1591 1605 0 +2.95(+0.18%)
Sep 23, 2013 1606 1618 1589 1602 0 -7.35(-0.46%)
Sep 20, 2013 1624 1631 1601 1609 0 -14.37(-0.89%)
Sep 19, 2013 1601 1640 1596 1624 0 +28.98(+1.82%)
Sep 18, 2013 1567 1599 1556 1595 0 +31.95(+2.04%)
Sep 17, 2013 1566 1576 1552 1563 0 -5.14(-0.33%)
Sep 16, 2013 1589 1592 1562 1568 0 -11.77(-0.75%)
Sep 13, 2013 1587 1598 1567 1580 0 -7.00(-0.44%)
Sep 12, 2013 1594 1600 1579 1587 0 -8.20(-0.51%)
Sep 11, 2013 1606 1613 1578 1595 0 -15.45(-0.96%)
Sep 10, 2013 1605 1621 1592 1610 0 +8.27(+0.52%)
Sep 09, 2013 1583 1607 1574 1602 0 +21.44(+1.36%)
Sep 06, 2013 1584 1595 1572 1581 0 +2.37(+0.15%)
Sep 05, 2013 1575 1590 1565 1578 0 +4.29(+0.27%)
Sep 04, 2013 1591 1598 1565 1574 0 -16.67(-1.05%)
Sep 03, 2013 1612 1616 1576 1591 0 -6.23(-0.39%)
Aug 30, 2013 1597 1597 1597 0 -13.13(-0.82%)
Aug 29, 2013 1606 1619 1599 1610 0 +1.16(+0.07%)
Aug 28, 2013 1604 1621 1596 1609 0 +3.08(+0.19%)
Aug 27, 2013 1596 1612 1586 1606 0 +0.86(+0.05%)
Aug 26, 2013 1619 1625 1598 1605 0 -11.96(-0.74%)
Aug 23, 2013 1612 1626 1604 1617 0 +6.79(+0.42%)
Aug 22, 2013 1607 1627 1597 1610 0 +5.52(+0.34%)
Aug 21, 2013 1603 1619 1590 1605 0 +1.12(+0.07%)
Aug 20, 2013 1590 1613 1583 1603 0 +14.05(+0.88%)
Aug 19, 2013 1604 1611 1581 1589 0 -14.76(-0.92%)
Aug 16, 2013 1607 1618 1597 1604 0 -5.18(-0.32%)
Aug 15, 2013 1603 1621 1593 1609 0 -0.82(-0.05%)
Aug 14, 2013 1613 1625 1599 1610 0 -1.52(-0.09%)
Aug 13, 2013 1625 1629 1599 1612 0 -15.06(-0.93%)
Aug 12, 2013 1635 1646 1620 1627 0 -10.74(-0.66%)
Aug 09, 2013 1638 1654 1627 1637 0 +1.78(+0.11%)
Aug 08, 2013 1645 1661 1623 1636 0 +2.31(+0.14%)
Aug 07, 2013 1640 1654 1611 1633 0 -15.99(-0.97%)
Aug 06, 2013 1638 1663 1621 1649 0 +5.49(+0.33%)
Aug 05, 2013 1641 1654 1627 1644 0 -0.79(-0.05%)
Aug 02, 2013 1659 1665 1632 1645 0 -16.88(-1.02%)
Aug 01, 2013 1654 1675 1637 1662 0 +12.27(+0.74%)
Jul 31, 2013 1648 1664 1633 1649 0 +4.35(+0.26%)
Jul 30, 2013 1656 1667 1632 1645 0 -8.22(-0.50%)
Jul 29, 2013 1663 1672 1644 1653 0 -12.78(-0.77%)
Jul 26, 2013 1661 1679 1647 1666 0 +4.44(+0.27%)
Jul 25, 2013 1656 1674 1649 1661 0 +4.36(+0.26%)
Jul 24, 2013 1669 1678 1646 1657 0 -10.92(-0.65%)
Jul 23, 2013 1682 1690 1661 1668 0 -8.54(-0.51%)
Jul 22, 2013 1672 1683 1663 1677 0 +8.29(+0.50%)
Jul 19, 2013 1666 1678 1657 1668 0 +3.15(+0.19%)
Jul 18, 2013 1673 1690 1658 1665 0 -2.01(-0.12%)
Jul 17, 2013 1668 1679 1656 1667 0 +3.95(+0.24%)
Jul 16, 2013 1687 1691 1654 1663 0 -20.30(-1.21%)
Jul 15, 2013 1679 1696 1667 1683 0 +4.33(+0.26%)
Jul 12, 2013 1677 1687 1664 1679 0 -1.76(-0.10%)
Jul 11, 2013 1670 1688 1660 1681 0 +25.99(+1.57%)
Jul 10, 2013 1654 1666 1639 1655 0 +4.59(+0.28%)
Jul 09, 2013 1646 1657 1632 1650 0 +15.01(+0.92%)
Jul 08, 2013 1628 1644 1615 1635 0 +14.08(+0.87%)
Jul 05, 2013 1625 1633 1604 1621 0 +0.77(+0.05%)
Jul 03, 2013 1620 1620 1620 0 -7.98(-0.49%)
Jul 02, 2013 1634 1648 1613 1628 0 -6.49(-0.40%)
Jul 01, 2013 1625 1648 1617 1635 0 +16.48(+1.02%)
Jun 28, 2013 1613 1630 1602 1618 0 +18.87(+1.18%)
Jun 26, 2013 1588 1613 1578 1600 0 +27.84(+1.77%)
Jun 25, 2013 1551 1581 1541 1572 0 +34.35(+2.23%)
Jun 24, 2013 1539 1559 1505 1537 0 -14.72(-0.95%)
Jun 21, 2013 1558 1577 1521 1552 0 -0.65(-0.04%)
Jun 20, 2013 1588 1591 1538 1553 0 -47.62(-2.98%)
Jun 19, 2013 1618 1627 1596 1600 0 -19.65(-1.21%)
Jun 18, 2013 1614 1628 1604 1620 0 +5.63(+0.35%)
Jun 17, 2013 1611 1626 1599 1614 0 +13.71(+0.86%)
Jun 14, 2013 1592 1614 1579 1601 0 +4.27(+0.27%)
Jun 13, 2013 1584 1604 1565 1596 0 +8.99(+0.57%)
Jun 12, 2013 1580 1607 1573 1587 0 +16.67(+1.06%)
Jun 11, 2013 1580 1591 1561 1571 0 -18.58(-1.17%)
Jun 10, 2013 1593 1602 1574 1589 0 -0.77(-0.05%)
Jun 07, 2013 1578 1597 1570 1590 0 +21.47(+1.37%)
Jun 06, 2013 1547 1574 1534 1569 0 +20.65(+1.33%)
Jun 05, 2013 1565 1570 1536 1548 0 -21.16(-1.35%)
Jun 04, 2013 1582 1594 1563 1569 0 -14.15(-0.89%)
Jun 03, 2013 1578 1592 1562 1583 0 +6.98(+0.44%)
May 31, 2013 1589 1601 1571 1576 0 -18.88(-1.18%)
May 30, 2013 1615 1620 1576 1595 0 -21.05(-1.30%)
May 29, 2013 1639 1644 1603 1616 0 -33.53(-2.03%)
May 28, 2013 1661 1669 1642 1650 0 -2.34(-0.14%)
May 24, 2013 1652 1652 1652 0 -6.58(-0.40%)
May 23, 2013 1651 1664 1632 1659 0 -8.39(-0.50%)
May 22, 2013 1676 1689 1655 1667 0 -4.99(-0.30%)
May 21, 2013 1654 1680 1647 1672 0 +20.62(+1.25%)
May 20, 2013 1646 1659 1636 1651 0 +6.76(+0.41%)
May 17, 2013 1643 1656 1632 1645 0 +8.33(+0.51%)
May 16, 2013 1650 1658 1633 1636 0 -13.21(-0.80%)
May 15, 2013 1645 1659 1634 1650 0 +2.50(+0.15%)
May 13, 2013 1650 1656 1634 1647 0 -1.64(-0.10%)
May 10, 2013 1642 1658 1635 1649 0 +6.01(+0.37%)
May 09, 2013 1637 1659 1621 1643 0 +5.38(+0.33%)
May 08, 2013 1618 1642 1610 1637 0 +7.73(+0.47%)
May 07, 2013 1608 1642 1614 1630 0 +4.08(+0.25%)
May 06, 2013 1607 1639 1616 1626 0 -0.49(-0.03%)
May 03, 2013 1603 1634 1610 1626 0 +13.27(+0.82%)
May 02, 2013 1599 1630 1603 1613 0 -4.39(-0.27%)
May 01, 2013 1629 1656 1612 1617 0 -31.93(-1.94%)
Apr 30, 2013 1645 1659 1631 1649 0 +5.32(+0.32%)
Apr 29, 2013 1640 1653 1628 1644 0 -4.37(-0.27%)
Apr 26, 2013 1656 1662 1634 1648 0 +4.11(+0.25%)
Apr 25, 2013 1657 1667 1638 1644 0 -11.11(-0.67%)
Apr 24, 2013 1650 1668 1640 1655 0 +8.50(+0.52%)
Apr 23, 2013 1640 1654 1630 1647 0 +9.20(+0.56%)
Apr 22, 2013 1636 1647 1624 1637 0 +7.09(+0.43%)
Apr 19, 2013 1622 1642 1614 1630 0 +10.98(+0.68%)
Apr 18, 2013 1618 1630 1606 1619 0 +6.81(+0.42%)
Apr 17, 2013 1623 1626 1600 1613 0 -15.18(-0.93%)
Apr 16, 2013 1609 1634 1601 1628 0 +27.16(+1.70%)
Apr 15, 2013 1624 1631 1595 1601 0 -30.35(-1.86%)
Apr 12, 2013 1628 1641 1617 1631 0 -6.69(-0.41%)
Apr 11, 2013 1638 1647 1626 1638 0 -0.19(-0.01%)
Apr 10, 2013 1639 1651 1628 1638 0 +1.89(+0.12%)
Apr 09, 2013 1625 1646 1618 1636 0 +14.02(+0.86%)
Apr 08, 2013 1601 1627 1596 1622 0 +24.01(+1.50%)
Apr 05, 2013 1591 1610 1575 1598 0 -12.26(-0.76%)
Apr 04, 2013 1608 1623 1599 1610 0 -0.42(-0.03%)
Apr 03, 2013 1644 1647 1600 1611 0 -33.41(-2.03%)
Apr 02, 2013 1646 1659 1636 1644 0 -2.97(-0.18%)
Apr 01, 2013 1646 1655 1634 1647 0 +1.50(+0.09%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
Mar 01, 2013 1541 1553 1529 1542 0 -4.92(-0.32%)
Feb 28, 2013 1544 1554 1537 1547 0 +6.15(+0.40%)
Feb 27, 2013 1520 1547 1515 1540 0 +17.96(+1.18%)
Feb 26, 2013 1521 1531 1504 1522 0 -11.98(-0.78%)
Feb 22, 2013 1531 1543 1522 1534 0 +6.61(+0.43%)
Feb 21, 2013 1531 1543 1509 1528 0 -14.63(-0.95%)
Feb 20, 2013 1553 1563 1539 1542 0 +3.73(+0.24%)
Feb 15, 2013 1539 1539 1539 0 -11.25(-0.73%)
Feb 14, 2013 1547 1564 1538 1550 0 +1.94(+0.13%)
Feb 13, 2013 1545 1554 1536 1548 0 +2.54(+0.16%)
Feb 12, 2013 1539 1551 1531 1545 0 +6.48(+0.42%)
Feb 11, 2013 1538 1549 1528 1539 0 +3.18(+0.21%)
Feb 08, 2013 1533 1544 1525 1536 0 +3.71(+0.24%)
Feb 07, 2013 1531 1540 1522 1532 0 -0.26(-0.02%)
Feb 06, 2013 1529 1542 1517 1532 0 -2.28(-0.15%)
Feb 04, 2013 1534 1544 1524 1535 0 -4.29(-0.28%)
Feb 01, 2013 1535 1547 1523 1539 0 +9.59(+0.63%)
Jan 31, 2013 1518 1536 1513 1529 0 +10.23(+0.67%)
Jan 30, 2013 1526 1537 1510 1519 0 -5.29(-0.35%)
Jan 29, 2013 1515 1529 1505 1524 0 +6.93(+0.46%)
Jan 28, 2013 1510 1522 1500 1517 0 +10.32(+0.68%)
Jan 25, 2013 1504 1514 1494 1507 0 +6.85(+0.46%)
Jan 24, 2013 1509 1520 1496 1500 0 -10.53(-0.70%)
Jan 23, 2013 1520 1526 1504 1511 0 -8.52(-0.56%)
Jan 22, 2013 1506 1525 1501 1519 0 +13.96(+0.93%)
Jan 18, 2013 1505 1505 1505 0 +5.59(+0.37%)
Jan 17, 2013 1496 1509 1484 1500 0 +3.62(+0.24%)
Jan 16, 2013 1493 1506 1486 1496 0 -1.99(-0.13%)
Jan 15, 2013 1493 1504 1486 1498 0 +2.02(+0.14%)
Jan 14, 2013 1497 1507 1487 1496 0 +0.96(+0.06%)
Jan 12, 2013 1497 1504 1483 1495 0 +0.00(+0.00%)
Jan 11, 2013 1497 1504 1483 1495 0 +1.52(+0.10%)
Jan 10, 2013 1486 1501 1479 1494 0 +15.77(+1.07%)
Jan 09, 2013 1475 1486 1466 1478 0 +2.58(+0.17%)
Jan 08, 2013 1477 1485 1466 1475 0 +0.85(+0.06%)
Jan 07, 2013 1470 1485 1463 1474 0 +3.72(+0.25%)
Jan 04, 2013 1466 1479 1459 1471 0 +7.91(+0.54%)
Jan 03, 2013 1458 1474 1449 1463 0 +5.90(+0.40%)
Jan 02, 2013 1450 1462 1410 1457 0 +48.00(+3.41%)
Dec 31, 2012 1381 1412 1376 1409 0 +25.25(+1.82%)
Dec 28, 2012 1381 1396 1373 1384 0 -1.22(-0.09%)
Dec 27, 2012 1393 1401 1375 1385 0 -8.23(-0.59%)
Dec 26, 2012 1409 1413 1387 1393 0 -14.32(-1.02%)
Dec 24, 2012 1407 1407 1407 0 -6.39(-0.45%)
Dec 21, 2012 1418 1428 1403 1414 0 -12.33(-0.86%)
Dec 20, 2012 1418 1432 1412 1426 0 +7.65(+0.54%)
Dec 19, 2012 1410 1428 1404 1419 0 +10.16(+0.72%)
Dec 18, 2012 1396 1420 1391 1408 0 +14.99(+1.08%)
Dec 17, 2012 1388 1400 1383 1393 0 +6.59(+0.48%)
Dec 14, 2012 1385 1400 1378 1387 0 -0.14(-0.01%)
Dec 13, 2012 1394 1403 1375 1387 0 -7.09(-0.51%)
Dec 12, 2012 1398 1411 1383 1394 0 -9.02(-0.64%)
Dec 11, 2012 1397 1410 1388 1403 0 +0.66(+0.05%)
Dec 10, 2012 1398 1417 1390 1402 0 +4.41(+0.32%)
Dec 07, 2012 1390 1407 1379 1398 0 +12.48(+0.90%)
Dec 06, 2012 1389 1400 1378 1386 0 -3.69(-0.27%)
Dec 05, 2012 1391 1404 1379 1389 0 -1.93(-0.14%)
Dec 04, 2012 1406 1412 1386 1391 0 -29.02(-2.04%)
Nov 30, 2012 1418 1427 1407 1420 0 +2.64(+0.19%)
Nov 29, 2012 1420 1428 1406 1418 0 +1.47(+0.10%)
Nov 28, 2012 1401 1420 1394 1416 0 +11.16(+0.79%)
Nov 27, 2012 1400 1412 1392 1405 0 +4.39(+0.31%)
Nov 26, 2012 1405 1416 1394 1400 0 -8.73(-0.62%)
Nov 24, 2012 1402 1414 1395 1409 0 +0.00(+0.00%)
Nov 23, 2012 1402 1414 1395 1409 0 +11.15(+0.80%)
Nov 21, 2012 1398 1398 1398 0 +7.29(+0.52%)
Nov 20, 2012 1391 1400 1377 1391 0 +2.71(+0.20%)
Nov 19, 2012 1377 1401 1369 1388 0 +22.75(+1.67%)
Nov 16, 2012 1334 1371 1325 1365 0 +34.85(+2.62%)
Nov 15, 2012 1339 1350 1309 1330 0 -16.70(-1.24%)
Nov 14, 2012 1371 1385 1341 1347 0 -18.70(-1.37%)
Nov 13, 2012 1359 1380 1344 1366 0 -1.86(-0.14%)
Nov 12, 2012 1391 1397 1362 1368 0 -22.30(-1.60%)
Nov 09, 2012 1396 1411 1380 1390 0 -9.21(-0.66%)
Nov 08, 2012 1410 1419 1393 1399 0 -9.10(-0.65%)
Nov 07, 2012 1419 1427 1395 1408 0 -25.89(-1.81%)
Nov 06, 2012 1424 1440 1415 1434 0 +14.63(+1.03%)
Nov 05, 2012 1422 1432 1409 1420 0 -2.84(-0.20%)
Nov 02, 2012 1433 1441 1415 1422 0 -10.27(-0.72%)
Nov 01, 2012 1435 1448 1419 1433 0 -3.01(-0.21%)
Oct 31, 2012 1438 1451 1419 1436 0 -4.86(-0.34%)
Oct 26, 2012 1441 1441 1441 0 -7.22(-0.50%)
Oct 25, 2012 1456 1462 1439 1448 0 +1.51(+0.10%)
Oct 24, 2012 1448 1463 1437 1446 0 +2.76(+0.19%)
Oct 23, 2012 1443 1451 1427 1444 0 -5.23(-0.36%)
Oct 19, 2012 1463 1468 1442 1449 0 -16.57(-1.13%)
Oct 18, 2012 1477 1483 1461 1465 0 -13.51(-0.91%)
Oct 17, 2012 1472 1487 1465 1479 0 +2.06(+0.14%)
Oct 16, 2012 1466 1484 1461 1477 0 +14.33(+0.98%)
Oct 15, 2012 1457 1468 1448 1462 0 -24.52(-1.65%)
Oct 12, 2012 1493 1500 1480 1487 0 -6.62(-0.44%)
Oct 11, 2012 1507 1511 1490 1494 0 -6.35(-0.42%)
Oct 10, 2012 1509 1515 1495 1500 0 -10.64(-0.70%)
Oct 09, 2012 1516 1527 1503 1511 0 -6.21(-0.41%)
Oct 08, 2012 1515 1523 1505 1517 0 +0.43(+0.03%)
Oct 06, 2012 1515 1529 1507 1516 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1507 1516 0 +7.31(+0.48%)
Oct 04, 2012 1509 1524 1497 1509 0 +5.31(+0.35%)
Oct 03, 2012 1493 1509 1485 1504 0 -26.01(-1.70%)
Oct 02, 2012 1532 1540 1518 1530 0 -33.87(-2.17%)
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.