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 29, 2017 1259 1275 1250 1262 0 +7.05(+0.56%)
Sep 28, 2017 1255 1262 1244 1255 0 +0.07(+0.01%)
Sep 27, 2017 1261 1266 1246 1255 0 -5.50(-0.44%)
Sep 26, 2017 1265 1270 1251 1260 0 -5.82(-0.46%)
Sep 25, 2017 1249 1274 1245 1266 0 +19.93(+1.60%)
Sep 22, 2017 1250 1257 1238 1246 0 -4.47(-0.36%)
Sep 21, 2017 1259 1264 1242 1251 0 -9.64(-0.76%)
Sep 20, 2017 1264 1275 1255 1260 0 -1.72(-0.14%)
Sep 19, 2017 1264 1272 1254 1262 0 +0.32(+0.03%)
Sep 18, 2017 1259 1270 1253 1262 0 +2.22(+0.18%)
Sep 15, 2017 1265 1272 1251 1259 0 -6.50(-0.51%)
Sep 14, 2017 1267 1277 1256 1266 0 +1.32(+0.10%)
Sep 13, 2017 1261 1270 1256 1265 0 +6.66(+0.53%)
Sep 12, 2017 1255 1264 1249 1258 0 +3.78(+0.30%)
Sep 11, 2017 1246 1261 1242 1254 0 +10.14(+0.82%)
Sep 08, 2017 1248 1256 1235 1244 0 -5.70(-0.46%)
Sep 07, 2017 1250 1258 1241 1250 0 -2.29(-0.18%)
Sep 06, 2017 1247 1262 1240 1252 0 +9.29(+0.75%)
Sep 05, 2017 1252 1259 1236 1243 0 -5.24(-0.42%)
Sep 01, 2017 1241 1251 1233 1248 0 +10.05(+0.81%)
Aug 31, 2017 1218 1241 1211 1238 0 +24.68(+2.03%)
Aug 30, 2017 1209 1219 1200 1213 0 +1.28(+0.11%)
Aug 29, 2017 1205 1216 1196 1212 0 +0.98(+0.08%)
Aug 28, 2017 1221 1229 1205 1211 0 -8.12(-0.67%)
Aug 25, 2017 1224 1229 1213 1219 0 -1.10(-0.09%)
Aug 24, 2017 1219 1229 1214 1220 0 +1.43(+0.12%)
Aug 23, 2017 1198 1226 1196 1219 0 +16.82(+1.40%)
Aug 22, 2017 1189 1207 1187 1202 0 +16.91(+1.43%)
Aug 21, 2017 1198 1201 1179 1185 0 -12.36(-1.03%)
Aug 18, 2017 1199 1205 1188 1197 0 -0.85(-0.07%)
Aug 17, 2017 1206 1214 1194 1198 0 -10.69(-0.88%)
Aug 16, 2017 1220 1229 1202 1209 0 -13.15(-1.08%)
Aug 15, 2017 1229 1241 1210 1222 0 -9.09(-0.74%)
Aug 14, 2017 1235 1249 1227 1231 0 +1.57(+0.13%)
Aug 11, 2017 1228 1242 1221 1230 0 -8.01(-0.65%)
Aug 10, 2017 1258 1265 1233 1238 0 -20.39(-1.62%)
Aug 09, 2017 1244 1270 1239 1258 0 +12.09(+0.97%)
Aug 08, 2017 1270 1279 1238 1246 0 -40.66(-3.16%)
Aug 07, 2017 1292 1297 1278 1287 0 -5.72(-0.44%)
Aug 04, 2017 1298 1306 1284 1292 0 -5.68(-0.44%)
Aug 03, 2017 1302 1314 1285 1298 0 -15.36(-1.17%)
Aug 02, 2017 1307 1321 1300 1313 0 +0.99(+0.08%)
Aug 01, 2017 1312 1324 1297 1312 0 +3.45(+0.26%)
Jul 31, 2017 1312 1319 1297 1309 0 -1.33(-0.10%)
Jul 28, 2017 1308 1319 1302 1310 0 -1.93(-0.15%)
Jul 27, 2017 1315 1322 1299 1312 0 -6.99(-0.53%)
Jul 26, 2017 1329 1335 1315 1319 0 -4.55(-0.34%)
Jul 25, 2017 1328 1337 1315 1324 0 +5.16(+0.39%)
Jul 24, 2017 1318 1326 1307 1319 0 +4.20(+0.32%)
Jul 21, 2017 1321 1328 1305 1314 0 -5.72(-0.43%)
Jul 20, 2017 1328 1337 1314 1320 0 -5.59(-0.42%)
Jul 19, 2017 1322 1336 1314 1326 0 +4.04(+0.31%)
Jul 18, 2017 1330 1333 1310 1322 0 +2.10(+0.16%)
Jul 17, 2017 1325 1334 1315 1320 0 -9.39(-0.71%)
Jul 14, 2017 1311 1332 1304 1329 0 +24.40(+1.87%)
Jul 13, 2017 1304 1311 1292 1305 0 +0.48(+0.04%)
Jul 12, 2017 1303 1316 1296 1304 0 +12.76(+0.99%)
Jul 11, 2017 1292 1297 1279 1291 0 -1.42(-0.11%)
Jul 10, 2017 1297 1305 1284 1293 0 -7.00(-0.54%)
Jul 07, 2017 1290 1302 1274 1300 0 +6.78(+0.52%)
Jul 06, 2017 1299 1310 1285 1293 0 -1.65(-0.13%)
Jul 05, 2017 1311 1312 1284 1295 0 -20.28(-1.54%)
Jul 03, 2017 1302 1321 1301 1315 0 +18.21(+1.40%)
Jun 30, 2017 1295 1308 1283 1297 0 +8.09(+0.63%)
Jun 29, 2017 1285 1303 1277 1289 0 +5.25(+0.41%)
Jun 28, 2017 1265 1290 1261 1283 0 +21.19(+1.68%)
Jun 27, 2017 1263 1280 1253 1262 0 +0.94(+0.07%)
Jun 26, 2017 1248 1266 1240 1261 0 +16.94(+1.36%)
Jun 23, 2017 1213 1247 1210 1244 0 +29.29(+2.41%)
Jun 22, 2017 1200 1222 1195 1215 0 +17.33(+1.45%)
Jun 21, 2017 1205 1221 1191 1198 0 -7.87(-0.65%)
Jun 20, 2017 1226 1228 1195 1206 0 -31.69(-2.56%)
Jun 19, 2017 1252 1256 1231 1237 0 -11.48(-0.92%)
Jun 16, 2017 1224 1254 1218 1249 0 +29.45(+2.42%)
Jun 15, 2017 1226 1241 1211 1219 0 -12.50(-1.01%)
Jun 14, 2017 1264 1268 1225 1232 0 -31.37(-2.48%)
Jun 13, 2017 1264 1272 1256 1263 0 +2.84(+0.23%)
Jun 12, 2017 1265 1277 1251 1260 0 -0.64(-0.05%)
Jun 09, 2017 1247 1266 1246 1261 0 +14.51(+1.16%)
Jun 08, 2017 1257 1267 1241 1246 0 -14.00(-1.11%)
Jun 07, 2017 1277 1289 1252 1260 0 -22.08(-1.72%)
Jun 06, 2017 1268 1287 1262 1282 0 +9.46(+0.74%)
Jun 05, 2017 1270 1283 1264 1273 0 -0.85(-0.07%)
Jun 02, 2017 1279 1286 1268 1274 0 -8.02(-0.63%)
Jun 01, 2017 1272 1291 1269 1282 0 +10.51(+0.83%)
May 31, 2017 1270 1280 1259 1271 0 -5.38(-0.42%)
May 30, 2017 1295 1300 1272 1277 0 -25.56(-1.96%)
May 26, 2017 1311 1315 1296 1302 0 -8.96(-0.68%)
May 25, 2017 1328 1338 1303 1311 0 -18.18(-1.37%)
May 24, 2017 1329 1341 1319 1329 0 -1.01(-0.08%)
May 23, 2017 1329 1338 1321 1330 0 +5.76(+0.43%)
May 22, 2017 1329 1334 1312 1325 0 +3.01(+0.23%)
May 19, 2017 1305 1327 1297 1322 0 +24.22(+1.87%)
May 18, 2017 1289 1303 1280 1297 0 +1.99(+0.15%)
May 17, 2017 1319 1322 1293 1295 0 -28.13(-2.13%)
May 16, 2017 1339 1342 1320 1324 0 -8.21(-0.62%)
May 15, 2017 1338 1351 1325 1332 0 +10.04(+0.76%)
May 12, 2017 1321 1332 1312 1322 0 +2.50(+0.19%)
May 11, 2017 1332 1339 1312 1319 0 -18.31(-1.37%)
May 10, 2017 1321 1346 1315 1338 0 +24.14(+1.84%)
May 09, 2017 1326 1332 1305 1313 0 -20.01(-1.50%)
May 08, 2017 1330 1342 1317 1333 0 +3.39(+0.25%)
May 05, 2017 1301 1335 1294 1330 0 +28.46(+2.19%)
May 04, 2017 1337 1343 1293 1302 0 -42.53(-3.16%)
May 03, 2017 1347 1358 1335 1344 0 -6.45(-0.48%)
May 02, 2017 1359 1367 1343 1351 0 -7.80(-0.57%)
May 01, 2017 1361 1366 1347 1358 0 +0.66(+0.05%)
Apr 28, 2017 1365 1370 1350 1358 0 -0.66(-0.05%)
Apr 27, 2017 1369 1377 1345 1358 0 -16.13(-1.17%)
Apr 26, 2017 1374 1390 1363 1375 0 -4.78(-0.35%)
Apr 25, 2017 1356 1383 1353 1379 0 +21.95(+1.62%)
Apr 24, 2017 1360 1369 1349 1357 0 +5.52(+0.41%)
Apr 21, 2017 1355 1361 1340 1352 0 -3.65(-0.27%)
Apr 20, 2017 1355 1367 1348 1355 0 +2.81(+0.21%)
Apr 19, 2017 1363 1369 1348 1353 0 -8.10(-0.60%)
Apr 18, 2017 1356 1369 1349 1361 0 -2.03(-0.15%)
Apr 17, 2017 1363 1373 1354 1363 0 +1.42(+0.10%)
Apr 13, 2017 1375 1380 1356 1361 0 -11.87(-0.86%)
Apr 12, 2017 1374 1383 1363 1373 0 -2.73(-0.20%)
Apr 11, 2017 1387 1392 1370 1376 0 -10.36(-0.75%)
Apr 10, 2017 1389 1396 1381 1386 0 +2.40(+0.17%)
Apr 07, 2017 1389 1397 1380 1384 0 -3.02(-0.22%)
Apr 06, 2017 1376 1394 1371 1387 0 +16.91(+1.23%)
Apr 05, 2017 1384 1397 1367 1370 0 -6.94(-0.50%)
Apr 04, 2017 1372 1383 1362 1377 0 +2.97(+0.22%)
Apr 03, 2017 1381 1387 1356 1374 0 -5.06(-0.37%)
Mar 31, 2017 1356 1383 1353 1379 0 +21.11(+1.55%)
Mar 30, 2017 1369 1373 1350 1358 0 -6.25(-0.46%)
Mar 29, 2017 1345 1372 1340 1364 0 +19.84(+1.48%)
Mar 28, 2017 1338 1355 1332 1344 0 +8.19(+0.61%)
Mar 27, 2017 1332 1344 1322 1336 0 -7.64(-0.57%)
Mar 24, 2017 1339 1355 1333 1344 0 +10.51(+0.79%)
Mar 23, 2017 1333 1349 1323 1333 0 -0.09(-0.01%)
Mar 22, 2017 1326 1342 1316 1333 0 +2.27(+0.17%)
Mar 21, 2017 1348 1355 1316 1331 0 -13.56(-1.01%)
Mar 20, 2017 1345 1356 1332 1345 0 -3.81(-0.28%)
Mar 17, 2017 1360 1366 1343 1349 0 -11.27(-0.83%)
Mar 16, 2017 1365 1370 1352 1360 0 -0.83(-0.06%)
Mar 15, 2017 1344 1366 1337 1361 0 +25.82(+1.93%)
Mar 14, 2017 1347 1353 1326 1335 0 -23.01(-1.69%)
Mar 13, 2017 1352 1367 1349 1358 0 +2.86(+0.21%)
Mar 10, 2017 1364 1371 1346 1355 0 +0.91(+0.07%)
Mar 09, 2017 1353 1366 1332 1354 0 -7.92(-0.58%)
Mar 08, 2017 1384 1393 1360 1362 0 -30.04(-2.16%)
Mar 07, 2017 1393 1400 1378 1392 0 -1.32(-0.09%)
Mar 06, 2017 1387 1398 1374 1393 0 +3.85(+0.28%)
Mar 03, 2017 1385 1400 1376 1389 0 +4.03(+0.29%)
Mar 02, 2017 1382 1395 1373 1385 0 -2.55(-0.18%)
Mar 01, 2017 1388 1400 1378 1388 0 +9.53(+0.69%)
Feb 28, 2017 1371 1390 1367 1378 0 +6.08(+0.44%)
Feb 27, 2017 1377 1387 1366 1372 0 -0.95(-0.07%)
Feb 24, 2017 1378 1390 1361 1373 0 -10.81(-0.78%)
Feb 23, 2017 1395 1403 1368 1384 0 -3.21(-0.23%)
Feb 22, 2017 1395 1403 1379 1387 0 -16.01(-1.14%)
Feb 21, 2017 1401 1411 1392 1403 0 +10.58(+0.76%)
Feb 17, 2017 1393 1393 1393 1393 0 -6.23(-0.45%)
Feb 16, 2017 1420 1424 1392 1399 0 -17.24(-1.22%)
Feb 15, 2017 1417 1429 1407 1416 0 -3.08(-0.22%)
Feb 14, 2017 1411 1425 1399 1419 0 +8.90(+0.63%)
Feb 13, 2017 1403 1416 1392 1410 0 +3.47(+0.25%)
Feb 10, 2017 1415 1423 1399 1407 0 +1.60(+0.11%)
Feb 09, 2017 1403 1421 1396 1405 0 +5.58(+0.40%)
Feb 08, 2017 1387 1408 1371 1400 0 +2.20(+0.16%)
Feb 07, 2017 1403 1415 1385 1398 0 -13.54(-0.96%)
Feb 06, 2017 1419 1428 1399 1411 0 -10.51(-0.74%)
Feb 03, 2017 1411 1431 1400 1422 0 +10.31(+0.73%)
Feb 02, 2017 1402 1417 1386 1411 0 +13.80(+0.99%)
Feb 01, 2017 1407 1418 1378 1398 0 +11.62(+0.84%)
Jan 31, 2017 1383 1394 1367 1386 0 +7.06(+0.51%)
Jan 30, 2017 1403 1406 1368 1379 0 -27.69(-1.97%)
Jan 27, 2017 1428 1436 1389 1407 0 -26.81(-1.87%)
Jan 26, 2017 1426 1440 1417 1433 0 +13.55(+0.95%)
Jan 25, 2017 1408 1427 1399 1420 0 +19.66(+1.40%)
Jan 24, 2017 1376 1407 1370 1400 0 +31.36(+2.29%)
Jan 23, 2017 1369 1379 1357 1369 0 -0.57(-0.04%)
Jan 20, 2017 1374 1383 1361 1369 0 +5.27(+0.39%)
Jan 19, 2017 1374 1381 1358 1364 0 -11.83(-0.86%)
Jan 18, 2017 1388 1393 1369 1376 0 -15.57(-1.12%)
Jan 17, 2017 1391 1404 1380 1391 0 +8.55(+0.62%)
Jan 13, 2017 1383 1383 1383 1383 0 +2.78(+0.20%)
Jan 12, 2017 1393 1398 1372 1380 0 -6.67(-0.48%)
Jan 11, 2017 1379 1394 1370 1387 0 +11.02(+0.80%)
Jan 10, 2017 1408 1399 1371 1376 0 -33.95(-2.41%)
Jan 09, 2017 1420 1428 1398 1410 0 -15.10(-1.06%)
Jan 06, 2017 1419 1433 1410 1425 0 +9.29(+0.66%)
Jan 05, 2017 1410 1422 1401 1416 0 +11.86(+0.84%)
Jan 04, 2017 1402 1415 1391 1404 0 +6.95(+0.50%)
Jan 03, 2017 1396 1414 1383 1397 0 +13.20(+0.95%)
Dec 30, 2016 1384 1384 1384 1384 0 +0.29(+0.02%)
Dec 29, 2016 1384 1396 1375 1383 0 -2.99(-0.22%)
Dec 28, 2016 1403 1411 1383 1386 0 -18.71(-1.33%)
Dec 27, 2016 1405 1416 1393 1405 0 +3.34(+0.24%)
Dec 23, 2016 1402 1402 1402 1402 0 +10.00(+0.72%)
Dec 22, 2016 1376 1404 1362 1392 0 +15.75(+1.14%)
Dec 21, 2016 1367 1387 1363 1376 0 +8.99(+0.66%)
Dec 20, 2016 1370 1382 1357 1367 0 +1.92(+0.14%)
Dec 19, 2016 1371 1378 1356 1365 0 -4.24(-0.31%)
Dec 16, 2016 1344 1375 1337 1369 0 +28.48(+2.12%)
Dec 15, 2016 1325 1348 1317 1341 0 +9.43(+0.71%)
Dec 14, 2016 1352 1362 1325 1331 0 -27.27(-2.01%)
Dec 13, 2016 1351 1366 1341 1359 0 +15.98(+1.19%)
Dec 12, 2016 1362 1369 1337 1343 0 -0.67(-0.05%)
Dec 09, 2016 1353 1360 1337 1343 0 -4.84(-0.36%)
Dec 08, 2016 1347 1358 1330 1348 0 +3.51(+0.26%)
Dec 07, 2016 1327 1349 1318 1345 0 +14.86(+1.12%)
Dec 06, 2016 1323 1338 1311 1330 0 +0.27(+0.02%)
Dec 05, 2016 1330 1343 1315 1329 0 +3.42(+0.26%)
Dec 02, 2016 1317 1340 1310 1326 0 +10.90(+0.83%)
Dec 01, 2016 1360 1365 1310 1315 0 -26.96(-2.01%)
Nov 30, 2016 1347 1371 1325 1342 0 +34.09(+2.61%)
Nov 29, 2016 1305 1319 1283 1308 0 -13.00(-0.98%)
Nov 28, 2016 1351 1353 1315 1321 0 -23.31(-1.73%)
Nov 25, 2016 1349 1354 1335 1344 0 -10.53(-0.78%)
Nov 23, 2016 1355 1355 1355 1355 0 -0.34(-0.03%)
Nov 22, 2016 1366 1378 1338 1355 0 -6.73(-0.49%)
Nov 21, 2016 1358 1386 1336 1362 0 +23.31(+1.74%)
Nov 18, 2016 1330 1346 1319 1339 0 +12.13(+0.91%)
Nov 17, 2016 1329 1344 1313 1326 0 +9.98(+0.76%)
Nov 16, 2016 1326 1336 1306 1316 0 -14.14(-1.06%)
Nov 15, 2016 1318 1341 1309 1331 0 +26.01(+1.99%)
Nov 14, 2016 1303 1323 1283 1305 0 +3.29(+0.25%)
Nov 11, 2016 1316 1328 1283 1301 0 -24.47(-1.85%)
Nov 10, 2016 1325 1347 1314 1326 0 +1.38(+0.10%)
Nov 09, 2016 1297 1341 1287 1324 0 +29.13(+2.25%)
Nov 08, 2016 1285 1307 1281 1295 0 +4.49(+0.35%)
Nov 07, 2016 1276 1300 1269 1291 0 +26.52(+2.10%)
Nov 04, 2016 1262 1282 1252 1264 0 -6.21(-0.49%)
Nov 03, 2016 1278 1291 1253 1270 0 -14.71(-1.14%)
Nov 02, 2016 1300 1310 1263 1285 0 -25.29(-1.93%)
Nov 01, 2016 1329 1335 1297 1310 0 -11.32(-0.86%)
Oct 31, 2016 1335 1343 1310 1322 0 -16.60(-1.24%)
Oct 28, 2016 1348 1362 1330 1338 0 -13.05(-0.97%)
Oct 27, 2016 1355 1368 1340 1351 0 -4.58(-0.34%)
Oct 26, 2016 1350 1366 1337 1356 0 -1.41(-0.10%)
Oct 25, 2016 1371 1375 1352 1357 0 -15.85(-1.15%)
Oct 24, 2016 1379 1388 1358 1373 0 -6.29(-0.46%)
Oct 21, 2016 1374 1388 1364 1380 0 +0.17(+0.01%)
Oct 20, 2016 1381 1391 1366 1379 0 -9.53(-0.69%)
Oct 19, 2016 1380 1401 1373 1389 0 +14.44(+1.05%)
Oct 18, 2016 1375 1382 1359 1374 0 +11.10(+0.81%)
Oct 17, 2016 1361 1369 1352 1363 0 +2.55(+0.19%)
Oct 14, 2016 1369 1377 1352 1361 0 -2.18(-0.16%)
Oct 13, 2016 1355 1377 1337 1363 0 +1.32(+0.10%)
Oct 12, 2016 1354 1370 1342 1362 0 +1.89(+0.14%)
Oct 11, 2016 1365 1368 1345 1360 0 -10.27(-0.75%)
Oct 10, 2016 1361 1375 1353 1370 0 +22.96(+1.70%)
Oct 07, 2016 1347 1351 1342 1347 0 -2.95(-0.22%)
Oct 06, 2016 1360 1366 1337 1350 0 -8.08(-0.59%)
Oct 05, 2016 1365 1376 1346 1358 0 +7.74(+0.57%)
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.