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 30, 2014 1944 1967 1925 1951 0 +3.61(+0.19%)
Sep 29, 2014 1931 1954 1918 1948 0 +7.29(+0.38%)
Sep 26, 2014 1913 1948 1898 1940 0 +25.57(+1.34%)
Sep 25, 2014 1940 1944 1901 1915 0 -61.55(-3.11%)
Sep 19, 2014 1966 1995 1952 1976 0 +16.17(+0.82%)
Sep 18, 2014 1953 1973 1934 1960 0 +10.10(+0.52%)
Sep 17, 2014 1951 1966 1934 1950 0 +1.77(+0.09%)
Sep 16, 2014 1924 1960 1920 1948 0 +20.52(+1.06%)
Sep 15, 2014 1931 1939 1906 1928 0 -5.71(-0.30%)
Sep 12, 2014 1965 1974 1920 1934 0 -37.57(-1.91%)
Sep 11, 2014 1969 1982 1953 1971 0 -5.62(-0.28%)
Sep 10, 2014 1979 1991 1962 1977 0 -5.22(-0.26%)
Sep 09, 2014 1980 1998 1965 1982 0 +0.75(+0.04%)
Sep 08, 2014 1985 1995 1969 1981 0 -8.87(-0.45%)
Sep 05, 2014 1980 1995 1967 1990 0 +10.71(+0.54%)
Sep 04, 2014 1995 2002 1972 1979 0 -14.17(-0.71%)
Sep 03, 2014 1991 2006 1978 1994 0 +5.93(+0.30%)
Sep 02, 2014 1991 2003 1966 1988 0 -4.90(-0.25%)
Aug 29, 2014 1993 1993 1993 0 +9.14(+0.46%)
Aug 28, 2014 1979 1993 1967 1983 0 +1.10(+0.06%)
Aug 27, 2014 1975 1991 1963 1982 0 +9.28(+0.47%)
Aug 26, 2014 1970 1984 1958 1973 0 +6.96(+0.35%)
Aug 25, 2014 1962 1979 1946 1966 0 +8.59(+0.44%)
Aug 22, 2014 1966 1972 1947 1958 0 -7.73(-0.39%)
Aug 21, 2014 1970 1978 1954 1965 0 -3.94(-0.20%)
Aug 20, 2014 1960 1980 1952 1969 0 +8.42(+0.43%)
Aug 19, 2014 1950 1967 1941 1961 0 +10.96(+0.56%)
Aug 18, 2014 1952 1965 1936 1950 0 -3.25(-0.17%)
Aug 15, 2014 1941 1965 1928 1953 0 +21.74(+1.13%)
Aug 14, 2014 1926 1946 1915 1931 0 +10.61(+0.55%)
Aug 13, 2014 1911 1940 1894 1921 0 +13.27(+0.70%)
Aug 12, 2014 1907 1922 1889 1907 0 -6.37(-0.33%)
Aug 11, 2014 1920 1953 1874 1914 0 +59.58(+3.21%)
Aug 08, 2014 1844 1864 1828 1854 0 +9.44(+0.51%)
Aug 07, 2014 1849 1871 1827 1845 0 +2.88(+0.16%)
Aug 06, 2014 1839 1862 1822 1842 0 -5.65(-0.31%)
Aug 05, 2014 1873 1882 1838 1848 0 -32.88(-1.75%)
Aug 04, 2014 1852 1887 1839 1880 0 +29.47(+1.59%)
Aug 01, 2014 1854 1877 1825 1851 0 -12.26(-0.66%)
Jul 31, 2014 1889 1909 1847 1863 0 -85.67(-4.40%)
Jul 23, 2014 1942 1961 1933 1949 0 +7.62(+0.39%)
Jul 22, 2014 1930 1952 1923 1941 0 +15.09(+0.78%)
Jul 21, 2014 1921 1936 1905 1926 0 +3.10(+0.16%)
Jul 18, 2014 1916 1935 1906 1923 0 +10.18(+0.53%)
Jul 17, 2014 1908 1930 1896 1913 0 -2.98(-0.16%)
Jul 16, 2014 1902 1923 1893 1916 0 +17.36(+0.91%)
Jul 15, 2014 1895 1906 1882 1899 0 +1.59(+0.08%)
Jul 14, 2014 1900 1912 1889 1897 0 -1.21(-0.06%)
Jul 11, 2014 1891 1905 1879 1898 0 +6.36(+0.34%)
Jul 10, 2014 1883 1900 1875 1892 0 -4.88(-0.26%)
Jul 09, 2014 1877 1901 1868 1897 0 +19.86(+1.06%)
Jul 08, 2014 1884 1894 1863 1877 0 -10.53(-0.56%)
Jul 07, 2014 1902 1912 1877 1887 0 -19.62(-1.03%)
Jul 03, 2014 1907 1907 1907 0 -10.54(-0.55%)
Jul 02, 2014 1923 1933 1906 1918 0 -9.31(-0.48%)
Jul 01, 2014 1923 1936 1911 1927 0 +6.23(+0.32%)
Jun 30, 2014 1909 1926 1900 1921 0 +8.54(+0.45%)
Jun 27, 2014 1900 1921 1895 1912 0 +8.78(+0.46%)
Jun 26, 2014 1904 1917 1886 1903 0 +3.67(+0.19%)
Jun 25, 2014 1882 1909 1870 1900 0 +18.32(+0.97%)
Jun 24, 2014 1881 1903 1868 1881 0 -1.38(-0.07%)
Jun 23, 2014 1865 1894 1859 1883 0 +20.64(+1.11%)
Jun 20, 2014 1863 1882 1846 1862 0 -4.05(-0.22%)
Jun 19, 2014 1845 1877 1832 1866 0 +20.08(+1.09%)
Jun 18, 2014 1860 1868 1829 1846 0 -10.84(-0.58%)
Jun 17, 2014 1849 1871 1840 1857 0 +4.35(+0.23%)
Jun 16, 2014 1835 1873 1826 1852 0 +50.62(+2.81%)
Jun 13, 2014 1799 1808 1786 1802 0 -25.63(-1.40%)
Jun 12, 2014 1830 1838 1813 1827 0 +0.34(+0.02%)
Jun 11, 2014 1837 1846 1820 1827 0 -14.39(-0.78%)
Jun 10, 2014 1842 1854 1832 1842 0 -5.78(-0.31%)
Jun 06, 2014 1841 1855 1832 1847 0 +8.13(+0.44%)
Jun 05, 2014 1831 1847 1820 1839 0 +11.06(+0.60%)
Jun 04, 2014 1820 1838 1812 1828 0 +9.67(+0.53%)
Jun 03, 2014 1821 1831 1812 1818 0 -3.86(-0.21%)
Jun 02, 2014 1814 1828 1805 1822 0 +10.70(+0.59%)
May 30, 2014 1803 1818 1793 1812 0 +8.67(+0.48%)
May 29, 2014 1812 1819 1793 1803 0 -5.60(-0.31%)
May 28, 2014 1808 1817 1791 1809 0 +2.16(+0.12%)
May 27, 2014 1816 1821 1797 1806 0 -7.89(-0.43%)
May 23, 2014 1814 1814 1814 0 -3.10(-0.17%)
May 22, 2014 1804 1821 1800 1817 0 +14.13(+0.78%)
May 21, 2014 1794 1811 1788 1803 0 +10.93(+0.61%)
May 20, 2014 1783 1798 1777 1792 0 +7.09(+0.40%)
May 19, 2014 1795 1805 1779 1785 0 -8.54(-0.48%)
May 16, 2014 1788 1804 1778 1794 0 +6.79(+0.38%)
May 15, 2014 1787 1796 1770 1787 0 -1.70(-0.10%)
May 14, 2014 1778 1795 1770 1789 0 +14.66(+0.83%)
May 13, 2014 1779 1789 1762 1774 0 -5.38(-0.30%)
May 12, 2014 1777 1794 1766 1779 0 +8.48(+0.48%)
May 09, 2014 1779 1787 1760 1771 0 -9.46(-0.53%)
May 08, 2014 1797 1809 1768 1780 0 -23.44(-1.30%)
May 07, 2014 1781 1810 1766 1804 0 +24.98(+1.40%)
May 06, 2014 1783 1795 1766 1779 0 -7.57(-0.42%)
May 05, 2014 1767 1794 1762 1786 0 +15.31(+0.86%)
May 02, 2014 1767 1783 1754 1771 0 +4.16(+0.24%)
May 01, 2014 1749 1776 1741 1767 0 +12.10(+0.69%)
Apr 30, 2014 1756 1767 1741 1755 0 -2.78(-0.16%)
Apr 29, 2014 1750 1767 1743 1758 0 +12.15(+0.70%)
Apr 28, 2014 1745 1759 1728 1745 0 +3.70(+0.21%)
Apr 25, 2014 1748 1756 1729 1742 0 -8.92(-0.51%)
Apr 24, 2014 1761 1769 1739 1751 0 -5.49(-0.31%)
Apr 23, 2014 1761 1771 1750 1756 0 -2.98(-0.17%)
Apr 22, 2014 1761 1775 1749 1759 0 -1.22(-0.07%)
Apr 21, 2014 1754 1769 1740 1760 0 +8.88(+0.51%)
Apr 17, 2014 1751 1751 1751 0 +9.66(+0.55%)
Apr 16, 2014 1732 1751 1722 1742 0 +16.93(+0.98%)
Apr 15, 2014 1722 1736 1709 1725 0 +2.78(+0.16%)
Apr 14, 2014 1723 1740 1713 1722 0 +3.56(+0.21%)
Apr 11, 2014 1702 1730 1695 1719 0 +12.71(+0.75%)
Apr 10, 2014 1718 1735 1700 1706 0 -14.83(-0.86%)
Apr 09, 2014 1710 1729 1698 1721 0 +12.82(+0.75%)
Apr 08, 2014 1690 1716 1685 1708 0 +17.62(+1.04%)
Apr 07, 2014 1707 1719 1683 1690 0 -19.10(-1.12%)
Apr 04, 2014 1721 1736 1698 1709 0 -4.42(-0.26%)
Apr 03, 2014 1711 1726 1699 1714 0 +4.24(+0.25%)
Apr 02, 2014 1710 1723 1696 1710 0 -1.04(-0.06%)
Apr 01, 2014 1682 1715 1676 1711 0 +27.54(+1.64%)
Mar 31, 2014 1678 1694 1664 1683 0 +7.72(+0.46%)
Mar 28, 2014 1666 1682 1659 1675 0 +10.57(+0.63%)
Mar 27, 2014 1657 1675 1645 1665 0 +8.15(+0.49%)
Mar 26, 2014 1656 1671 1648 1657 0 +2.93(+0.18%)
Mar 25, 2014 1655 1666 1640 1654 0 +0.24(+0.01%)
Mar 24, 2014 1656 1669 1637 1653 0 -1.04(-0.06%)
Mar 21, 2014 1668 1677 1647 1654 0 -5.03(-0.30%)
Mar 20, 2014 1651 1664 1635 1659 0 +2.03(+0.12%)
Mar 19, 2014 1674 1681 1648 1657 0 -18.01(-1.07%)
Mar 18, 2014 1669 1687 1662 1675 0 +7.50(+0.45%)
Mar 17, 2014 1665 1677 1650 1668 0 +8.05(+0.48%)
Mar 14, 2014 1648 1670 1642 1660 0 +11.27(+0.68%)
Mar 13, 2014 1658 1669 1638 1649 0 -8.61(-0.52%)
Mar 12, 2014 1651 1664 1639 1657 0 -0.65(-0.04%)
Mar 11, 2014 1656 1667 1641 1658 0 +0.19(+0.01%)
Mar 10, 2014 1667 1675 1649 1658 0 -10.92(-0.65%)
Mar 07, 2014 1676 1683 1658 1669 0 -5.59(-0.33%)
Mar 06, 2014 1676 1687 1663 1674 0 +1.26(+0.08%)
Mar 05, 2014 1670 1684 1657 1673 0 +13.82(+0.83%)
Mar 04, 2014 1647 1668 1636 1659 0 +21.09(+1.29%)
Mar 03, 2014 1624 1646 1616 1638 0 +8.22(+0.50%)
Feb 28, 2014 1632 1645 1618 1630 0 +0.44(+0.03%)
Feb 27, 2014 1636 1648 1620 1629 0 -7.09(-0.43%)
Feb 26, 2014 1632 1649 1611 1636 0 +7.43(+0.46%)
Feb 25, 2014 1627 1645 1613 1629 0 +1.43(+0.09%)
Feb 24, 2014 1632 1649 1615 1628 0 -13.14(-0.80%)
Feb 21, 2014 1639 1652 1628 1641 0 +2.50(+0.15%)
Feb 20, 2014 1641 1658 1620 1638 0 +2.46(+0.15%)
Feb 19, 2014 1646 1659 1630 1636 0 -15.78(-0.96%)
Feb 18, 2014 1652 1670 1640 1652 0 +0.21(+0.01%)
Feb 14, 2014 1651 1651 1651 0 -1.44(-0.09%)
Feb 13, 2014 1639 1671 1633 1653 0 +8.71(+0.53%)
Feb 12, 2014 1646 1659 1632 1644 0 -3.67(-0.22%)
Feb 11, 2014 1635 1660 1625 1648 0 +15.01(+0.92%)
Feb 10, 2014 1635 1661 1613 1633 0 -14.51(-0.88%)
Feb 07, 2014 1634 1658 1626 1647 0 +20.06(+1.23%)
Feb 06, 2014 1608 1638 1600 1627 0 +20.97(+1.31%)
Feb 05, 2014 1598 1622 1580 1606 0 -7.34(-0.45%)
Feb 04, 2014 1620 1634 1596 1614 0 -1.78(-0.11%)
Feb 03, 2014 1635 1646 1606 1615 0 -15.39(-0.94%)
Jan 31, 2014 1607 1643 1600 1631 0 +12.78(+0.79%)
Jan 30, 2014 1618 1633 1607 1618 0 +10.39(+0.65%)
Jan 29, 2014 1606 1625 1592 1608 0 -10.17(-0.63%)
Jan 28, 2014 1607 1629 1599 1618 0 +20.62(+1.29%)
Jan 27, 2014 1609 1618 1581 1597 0 -88.35(-5.24%)
Jan 24, 2014 1691 1700 1672 1685 0 -11.97(-0.71%)
Jan 23, 2014 1690 1707 1681 1697 0 +2.60(+0.15%)
Jan 22, 2014 1692 1704 1682 1695 0 +6.52(+0.39%)
Jan 21, 2014 1680 1697 1671 1688 0 +14.42(+0.86%)
Jan 17, 2014 1674 1674 1674 0 -6.26(-0.37%)
Jan 16, 2014 1672 1685 1664 1680 0 +11.14(+0.67%)
Jan 15, 2014 1674 1681 1660 1669 0 -3.15(-0.19%)
Jan 14, 2014 1672 1682 1657 1672 0 +4.20(+0.25%)
Jan 13, 2014 1673 1688 1661 1668 0 -4.77(-0.29%)
Jan 10, 2014 1674 1683 1661 1673 0 -0.29(-0.02%)
Jan 09, 2014 1671 1687 1653 1673 0 +7.39(+0.44%)
Jan 08, 2014 1670 1679 1652 1666 0 -9.08(-0.54%)
Jan 07, 2014 1676 1688 1662 1675 0 +1.90(+0.11%)
Jan 06, 2014 1680 1690 1665 1673 0 -4.60(-0.27%)
Jan 03, 2014 1683 1691 1667 1677 0 -3.28(-0.20%)
Jan 02, 2014 1696 1703 1670 1681 0 -19.40(-1.14%)
Dec 31, 2013 1700 1700 1700 0 +7.16(+0.42%)
Dec 30, 2013 1682 1702 1675 1693 0 +11.55(+0.69%)
Dec 27, 2013 1677 1691 1665 1681 0 +3.92(+0.23%)
Dec 26, 2013 1671 1692 1665 1677 0 +9.96(+0.60%)
Dec 24, 2013 1668 1668 1668 0 +5.84(+0.35%)
Dec 23, 2013 1648 1678 1640 1662 0 +21.88(+1.33%)
Dec 20, 2013 1625 1652 1617 1640 0 +17.67(+1.09%)
Dec 19, 2013 1608 1629 1596 1622 0 +8.82(+0.55%)
Dec 18, 2013 1605 1623 1589 1613 0 +6.35(+0.40%)
Dec 17, 2013 1608 1620 1590 1607 0 +0.90(+0.06%)
Dec 16, 2013 1606 1624 1596 1606 0 +4.68(+0.29%)
Dec 13, 2013 1598 1614 1584 1601 0 +4.65(+0.29%)
Dec 12, 2013 1593 1606 1578 1597 0 +1.15(+0.07%)
Dec 11, 2013 1613 1618 1588 1596 0 -19.13(-1.18%)
Dec 10, 2013 1614 1632 1603 1615 0 -2.98(-0.18%)
Dec 09, 2013 1624 1633 1608 1618 0 -6.31(-0.39%)
Dec 06, 2013 1617 1633 1604 1624 0 +12.86(+0.80%)
Dec 05, 2013 1618 1628 1599 1611 0 -8.95(-0.55%)
Dec 04, 2013 1626 1637 1603 1620 0 -12.29(-0.75%)
Dec 03, 2013 1620 1641 1612 1632 0 +2.62(+0.16%)
Dec 02, 2013 1642 1648 1621 1630 0 -14.98(-0.91%)
Nov 29, 2013 1640 1654 1634 1645 0 +5.61(+0.34%)
Nov 27, 2013 1639 1639 1639 0 -11.98(-0.73%)
Nov 26, 2013 1659 1668 1644 1651 0 -6.57(-0.40%)
Nov 25, 2013 1652 1668 1643 1658 0 +6.68(+0.40%)
Nov 22, 2013 1641 1667 1632 1651 0 +10.82(+0.66%)
Nov 21, 2013 1627 1648 1619 1640 0 +17.02(+1.05%)
Nov 20, 2013 1626 1643 1608 1623 0 +4.06(+0.25%)
Nov 19, 2013 1636 1642 1610 1619 0 -20.05(-1.22%)
Nov 18, 2013 1646 1654 1631 1639 0 -4.06(-0.25%)
Nov 15, 2013 1631 1651 1624 1643 0 +13.94(+0.86%)
Nov 14, 2013 1626 1646 1615 1629 0 +7.08(+0.44%)
Nov 12, 2013 1618 1631 1609 1622 0 +2.03(+0.13%)
Nov 11, 2013 1624 1633 1608 1620 0 -4.34(-0.27%)
Nov 08, 2013 1623 1634 1603 1624 0 -4.05(-0.25%)
Nov 07, 2013 1648 1655 1619 1629 0 -18.26(-1.11%)
Nov 06, 2013 1640 1658 1626 1647 0 +6.44(+0.39%)
Nov 05, 2013 1638 1656 1624 1640 0 -6.83(-0.41%)
Nov 04, 2013 1647 1659 1623 1647 0 +5.80(+0.35%)
Nov 01, 2013 1645 1657 1629 1641 0 -2.90(-0.18%)
Oct 31, 2013 1650 1660 1623 1644 0 -9.05(-0.55%)
Oct 30, 2013 1659 1668 1641 1653 0 -5.88(-0.35%)
Oct 29, 2013 1652 1670 1643 1659 0 +4.00(+0.24%)
Oct 28, 2013 1677 1681 1646 1655 0 -17.99(-1.08%)
Oct 25, 2013 1675 1684 1661 1673 0 +2.43(+0.15%)
Oct 24, 2013 1659 1679 1655 1671 0 +13.56(+0.82%)
Oct 23, 2013 1664 1673 1646 1657 0 -9.90(-0.59%)
Oct 22, 2013 1658 1679 1650 1667 0 +15.15(+0.92%)
Oct 21, 2013 1636 1655 1628 1652 0 +16.96(+1.04%)
Oct 18, 2013 1627 1645 1619 1635 0 +15.19(+0.94%)
Oct 17, 2013 1609 1627 1602 1620 0 +11.40(+0.71%)
Oct 16, 2013 1606 1621 1597 1608 0 +7.94(+0.50%)
Oct 15, 2013 1617 1623 1592 1600 0 -14.37(-0.89%)
Oct 14, 2013 1606 1622 1596 1615 0 +0.92(+0.06%)
Oct 11, 2013 1602 1621 1593 1614 0 +13.29(+0.83%)
Oct 10, 2013 1599 1613 1588 1601 0 +10.26(+0.65%)
Oct 09, 2013 1592 1602 1575 1590 0 -1.09(-0.07%)
Oct 08, 2013 1603 1611 1588 1591 0 -10.12(-0.63%)
Oct 07, 2013 1605 1619 1593 1602 0 -11.94(-0.74%)
Oct 04, 2013 1615 1627 1605 1614 0 -3.02(-0.19%)
Oct 03, 2013 1623 1630 1605 1617 0 -11.05(-0.68%)
Oct 02, 2013 1623 1638 1612 1628 0 -2.21(-0.14%)
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.