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 28, 2018 1093 1108 1087 1098 0 +3.48(+0.32%)
Sep 27, 2018 1093 1101 1088 1094 0 +4.11(+0.38%)
Sep 26, 2018 1101 1107 1085 1090 0 -14.12(-1.28%)
Sep 25, 2018 1120 1123 1097 1104 0 -13.48(-1.21%)
Sep 24, 2018 1138 1143 1114 1118 0 -15.95(-1.41%)
Sep 21, 2018 1138 1145 1126 1133 0 -1.30(-0.11%)
Sep 20, 2018 1137 1144 1125 1135 0 +0.17(+0.01%)
Sep 19, 2018 1136 1141 1124 1135 0 +0.67(+0.06%)
Sep 18, 2018 1133 1143 1122 1134 0 +2.81(+0.25%)
Sep 17, 2018 1134 1147 1124 1131 0 -1.15(-0.10%)
Sep 14, 2018 1138 1142 1121 1132 0 -6.83(-0.60%)
Sep 13, 2018 1146 1150 1133 1139 0 -6.42(-0.56%)
Sep 12, 2018 1150 1157 1139 1146 0 -2.02(-0.18%)
Sep 11, 2018 1135 1153 1132 1148 0 +11.54(+1.02%)
Sep 10, 2018 1138 1148 1128 1136 0 +0.56(+0.05%)
Sep 07, 2018 1134 1140 1121 1135 0 -3.40(-0.30%)
Sep 06, 2018 1154 1158 1130 1139 0 -17.96(-1.55%)
Sep 05, 2018 1146 1159 1130 1157 0 +9.22(+0.80%)
Sep 04, 2018 1144 1157 1134 1148 0 +3.04(+0.27%)
Aug 31, 2018 1145 1145 1145 1145 0 -9.69(-0.84%)
Aug 30, 2018 1158 1162 1144 1154 0 -6.01(-0.52%)
Aug 29, 2018 1168 1172 1154 1160 0 -6.63(-0.57%)
Aug 28, 2018 1185 1191 1163 1167 0 -18.37(-1.55%)
Aug 27, 2018 1184 1190 1173 1185 0 +1.03(+0.09%)
Aug 24, 2018 1187 1193 1175 1184 0 +2.04(+0.17%)
Aug 23, 2018 1189 1194 1179 1182 0 -9.21(-0.77%)
Aug 22, 2018 1184 1196 1179 1191 0 +9.47(+0.80%)
Aug 21, 2018 1193 1201 1180 1182 0 -7.92(-0.67%)
Aug 20, 2018 1184 1195 1178 1190 0 +5.93(+0.50%)
Aug 17, 2018 1165 1188 1161 1184 0 +23.80(+2.05%)
Aug 16, 2018 1165 1171 1150 1160 0 +2.40(+0.21%)
Aug 15, 2018 1165 1169 1141 1158 0 -14.58(-1.24%)
Aug 14, 2018 1175 1185 1161 1172 0 -0.48(-0.04%)
Aug 13, 2018 1199 1203 1167 1173 0 -26.89(-2.24%)
Aug 10, 2018 1202 1219 1192 1200 0 -5.20(-0.43%)
Aug 09, 2018 1196 1215 1191 1205 0 +10.33(+0.86%)
Aug 08, 2018 1186 1201 1175 1195 0 +7.52(+0.63%)
Aug 07, 2018 1204 1216 1173 1187 0 -12.56(-1.05%)
Aug 06, 2018 1189 1205 1185 1200 0 +10.79(+0.91%)
Aug 03, 2018 1183 1198 1174 1189 0 +5.73(+0.48%)
Aug 02, 2018 1159 1193 1148 1183 0 +17.57(+1.51%)
Aug 01, 2018 1158 1173 1149 1165 0 +2.18(+0.19%)
Jul 31, 2018 1157 1168 1150 1163 0 +5.56(+0.48%)
Jul 30, 2018 1146 1162 1144 1158 0 +14.95(+1.31%)
Jul 27, 2018 1155 1165 1137 1143 0 -14.82(-1.28%)
Jul 26, 2018 1145 1163 1139 1158 0 +9.31(+0.81%)
Jul 25, 2018 1137 1154 1131 1148 0 +12.30(+1.08%)
Jul 24, 2018 1135 1146 1128 1136 0 +4.45(+0.39%)
Jul 23, 2018 1131 1137 1120 1132 0 +2.42(+0.21%)
Jul 20, 2018 1145 1151 1123 1129 0 -11.63(-1.02%)
Jul 19, 2018 1131 1155 1121 1141 0 +34.87(+3.15%)
Jul 18, 2018 1098 1118 1088 1106 0 +7.15(+0.65%)
Jul 17, 2018 1110 1115 1093 1099 0 -14.41(-1.29%)
Jul 16, 2018 1115 1120 1105 1113 0 -6.61(-0.59%)
Jul 13, 2018 1118 1127 1112 1120 0 +0.31(+0.03%)
Jul 12, 2018 1116 1127 1100 1119 0 +7.18(+0.65%)
Jul 11, 2018 1114 1123 1105 1112 0 -8.77(-0.78%)
Jul 10, 2018 1119 1128 1113 1121 0 +3.83(+0.34%)
Jul 09, 2018 1124 1127 1110 1117 0 -1.53(-0.14%)
Jul 06, 2018 1107 1125 1102 1119 0 +9.08(+0.82%)
Jul 05, 2018 1119 1129 1103 1110 0 +3.74(+0.34%)
Jul 03, 2018 1106 1106 1106 1106 0 +6.50(+0.59%)
Jul 02, 2018 1106 1113 1088 1099 0 -12.05(-1.08%)
Jun 29, 2018 1112 1122 1093 1111 0 +27.95(+2.58%)
Jun 28, 2018 1070 1095 1057 1084 0 +15.57(+1.46%)
Jun 27, 2018 1088 1092 1064 1068 0 -14.55(-1.34%)
Jun 26, 2018 1068 1088 1061 1083 0 +19.95(+1.88%)
Jun 25, 2018 1080 1085 1057 1063 0 -20.65(-1.91%)
Jun 22, 2018 1089 1097 1076 1083 0 +12.27(+1.15%)
Jun 21, 2018 1080 1083 1065 1071 0 -11.52(-1.06%)
Jun 20, 2018 1081 1089 1073 1082 0 +7.94(+0.74%)
Jun 19, 2018 1071 1082 1064 1075 0 -4.69(-0.43%)
Jun 18, 2018 1065 1084 1063 1079 0 +10.98(+1.03%)
Jun 15, 2018 1068 1093 1065 1068 0 -24.25(-2.22%)
Jun 14, 2018 1090 1102 1084 1092 0 +6.36(+0.59%)
Jun 13, 2018 1098 1103 1082 1086 0 -12.05(-1.10%)
Jun 12, 2018 1096 1107 1089 1098 0 +0.76(+0.07%)
Jun 11, 2018 1074 1101 1068 1097 0 +22.68(+2.11%)
Jun 08, 2018 1081 1085 1067 1075 0 -6.41(-0.59%)
Jun 07, 2018 1071 1087 1066 1081 0 +10.64(+0.99%)
Jun 06, 2018 1082 1088 1064 1070 0 -10.22(-0.95%)
Jun 05, 2018 1074 1088 1070 1081 0 +5.06(+0.47%)
Jun 04, 2018 1073 1083 1066 1076 0 +7.42(+0.69%)
Jun 01, 2018 1072 1080 1061 1068 0 -0.05(-0.00%)
May 31, 2018 1066 1078 1061 1068 0 -2.67(-0.25%)
May 30, 2018 1054 1074 1050 1071 0 +21.40(+2.04%)
May 29, 2018 1051 1063 1039 1050 0 -7.26(-0.69%)
May 25, 2018 1057 1057 1057 1057 0 -7.04(-0.66%)
May 24, 2018 1072 1077 1056 1064 0 -15.87(-1.47%)
May 23, 2018 1074 1087 1066 1080 0 -1.80(-0.17%)
May 22, 2018 1090 1103 1075 1082 0 -4.50(-0.41%)
May 21, 2018 1091 1097 1078 1086 0 -0.96(-0.09%)
May 18, 2018 1098 1102 1079 1087 0 -13.61(-1.24%)
May 17, 2018 1091 1109 1085 1101 0 +12.98(+1.19%)
May 16, 2018 1087 1096 1079 1088 0 +1.86(+0.17%)
May 15, 2018 1087 1092 1077 1086 0 -4.10(-0.38%)
May 14, 2018 1084 1098 1079 1090 0 +7.02(+0.65%)
May 11, 2018 1079 1093 1070 1083 0 +4.84(+0.45%)
May 10, 2018 1086 1097 1063 1078 0 +7.69(+0.72%)
May 09, 2018 1059 1080 1052 1070 0 +16.74(+1.59%)
May 08, 2018 1052 1063 1033 1054 0 +2.30(+0.22%)
May 07, 2018 1049 1068 1043 1051 0 +4.20(+0.40%)
May 04, 2018 1028 1051 1021 1047 0 +9.37(+0.90%)
May 03, 2018 1039 1053 1023 1038 0 -4.54(-0.44%)
May 02, 2018 1051 1068 1034 1042 0 -10.97(-1.04%)
May 01, 2018 1045 1059 1040 1053 0 +4.49(+0.43%)
Apr 30, 2018 1040 1062 1035 1049 0 +6.86(+0.66%)
Apr 27, 2018 1040 1049 1028 1042 0 +1.14(+0.11%)
Apr 26, 2018 1043 1050 1028 1041 0 +3.08(+0.30%)
Apr 25, 2018 1028 1043 1017 1038 0 +3.20(+0.31%)
Apr 24, 2018 1058 1062 1027 1034 0 -26.56(-2.50%)
Apr 23, 2018 1052 1068 1045 1061 0 +11.82(+1.13%)
Apr 20, 2018 1058 1065 1042 1049 0 -8.85(-0.84%)
Apr 19, 2018 1075 1081 1050 1058 0 -13.11(-1.22%)
Apr 18, 2018 1080 1094 1067 1071 0 -2.16(-0.20%)
Apr 17, 2018 1063 1089 1057 1073 0 +15.52(+1.47%)
Apr 16, 2018 1029 1064 1022 1058 0 +32.11(+3.13%)
Apr 13, 2018 1027 1035 1015 1026 0 -0.35(-0.03%)
Apr 12, 2018 1033 1039 1019 1026 0 -6.21(-0.60%)
Apr 11, 2018 1023 1039 1017 1032 0 +5.55(+0.54%)
Apr 10, 2018 1009 1035 1004 1027 0 +28.77(+2.88%)
Apr 09, 2018 1003 1014 984.98 997.91 0 +3.13(+0.32%)
Apr 06, 2018 1001 1013 982.98 994.77 0 -11.69(-1.16%)
Apr 05, 2018 993.22 1015 984.04 1006 0 +18.49(+1.87%)
Apr 04, 2018 973.83 994.50 962.94 987.97 0 +2.63(+0.27%)
Apr 03, 2018 986.21 993.46 959.97 985.34 0 +2.73(+0.28%)
Apr 02, 2018 994.86 1003 968.08 982.61 0 -13.77(-1.38%)
Mar 29, 2018 996.38 996.38 996.38 996.38 0 +16.88(+1.72%)
Mar 28, 2018 975.70 996.73 968.39 979.50 0 -0.71(-0.07%)
Mar 27, 2018 989.46 1006 961.18 980.22 0 -8.04(-0.81%)
Mar 26, 2018 992.30 998.93 969.46 988.25 0 +3.75(+0.38%)
Mar 23, 2018 997.51 1013 980.14 984.51 0 -17.65(-1.76%)
Mar 22, 2018 1012 1021 996.36 1002 0 -19.05(-1.87%)
Mar 21, 2018 1003 1030 994.99 1021 0 +21.46(+2.15%)
Mar 20, 2018 1017 1024 989.46 999.75 0 -12.10(-1.20%)
Mar 19, 2018 1043 1048 999.54 1012 0 -35.21(-3.36%)
Mar 16, 2018 1043 1070 1034 1047 0 +13.35(+1.29%)
Mar 15, 2018 1098 1105 973.22 1034 0 -61.88(-5.65%)
Mar 14, 2018 1108 1114 1090 1096 0 -8.48(-0.77%)
Mar 13, 2018 1103 1110 1096 1104 0 +1.57(+0.14%)
Mar 12, 2018 1083 1106 1080 1102 0 +19.16(+1.77%)
Mar 09, 2018 1077 1087 1068 1083 0 +15.05(+1.41%)
Mar 08, 2018 1069 1075 1054 1068 0 +1.22(+0.11%)
Mar 07, 2018 1067 1075 1058 1067 0 -9.89(-0.92%)
Mar 06, 2018 1083 1088 1069 1077 0 +1.32(+0.12%)
Mar 05, 2018 1065 1084 1061 1076 0 +6.58(+0.62%)
Mar 02, 2018 1068 1079 1053 1069 0 -5.62(-0.52%)
Mar 01, 2018 1075 1087 1062 1075 0 -0.25(-0.02%)
Feb 28, 2018 1107 1113 1074 1075 0 -27.04(-2.45%)
Feb 27, 2018 1115 1124 1098 1102 0 -15.12(-1.35%)
Feb 26, 2018 1122 1128 1101 1117 0 -0.61(-0.05%)
Feb 23, 2018 1117 1125 1105 1118 0 +8.10(+0.73%)
Feb 22, 2018 1120 1121 1105 1110 0 -9.04(-0.81%)
Feb 21, 2018 1134 1143 1116 1119 0 -14.81(-1.31%)
Feb 20, 2018 1136 1154 1126 1133 0 -1.53(-0.13%)
Feb 16, 2018 1135 1135 1135 1135 0 -22.46(-1.94%)
Feb 15, 2018 1160 1176 1145 1157 0 -1.34(-0.12%)
Feb 14, 2018 1153 1172 1142 1159 0 -7.44(-0.64%)
Feb 13, 2018 1154 1174 1147 1166 0 +10.99(+0.95%)
Feb 12, 2018 1142 1166 1133 1155 0 +25.15(+2.23%)
Feb 09, 2018 1145 1154 1098 1130 0 -6.09(-0.54%)
Feb 08, 2018 1178 1188 1134 1136 0 -42.50(-3.61%)
Feb 07, 2018 1179 1190 1163 1179 0 -4.85(-0.41%)
Feb 06, 2018 1142 1191 1134 1184 0 +23.35(+2.01%)
Feb 05, 2018 1172 1191 1140 1160 0 -24.06(-2.03%)
Feb 02, 2018 1208 1214 1180 1184 0 -34.92(-2.86%)
Feb 01, 2018 1220 1235 1206 1219 0 -2.29(-0.19%)
Jan 31, 2018 1231 1237 1214 1221 0 -5.91(-0.48%)
Jan 30, 2018 1240 1246 1224 1227 0 -23.26(-1.86%)
Jan 29, 2018 1269 1274 1249 1251 0 -24.06(-1.89%)
Jan 26, 2018 1280 1285 1268 1275 0 +0.26(+0.02%)
Jan 25, 2018 1289 1297 1268 1274 0 -12.04(-0.94%)
Jan 24, 2018 1295 1303 1282 1286 0 -5.04(-0.39%)
Jan 23, 2018 1285 1301 1270 1291 0 +8.12(+0.63%)
Jan 22, 2018 1263 1287 1258 1283 0 +23.09(+1.83%)
Jan 19, 2018 1258 1266 1246 1260 0 +0.84(+0.07%)
Jan 18, 2018 1271 1274 1254 1259 0 -11.66(-0.92%)
Jan 17, 2018 1280 1285 1260 1271 0 -5.48(-0.43%)
Jan 16, 2018 1290 1300 1271 1277 0 -6.11(-0.48%)
Jan 12, 2018 1283 1283 1283 1283 0 +10.84(+0.85%)
Jan 11, 2018 1252 1275 1246 1272 0 +22.68(+1.82%)
Jan 10, 2018 1256 1265 1242 1249 0 -4.74(-0.38%)
Jan 09, 2018 1257 1264 1244 1254 0 +0.01(+0.00%)
Jan 08, 2018 1253 1260 1242 1254 0 +1.93(+0.15%)
Jan 05, 2018 1261 1268 1242 1252 0 -10.11(-0.80%)
Jan 04, 2018 1260 1271 1248 1262 0 +8.00(+0.64%)
Jan 03, 2018 1233 1262 1225 1254 0 +25.89(+2.11%)
Jan 02, 2018 1206 1235 1200 1228 0 +28.16(+2.35%)
Dec 29, 2017 1200 1200 1200 1200 0 -3.19(-0.27%)
Dec 28, 2017 1195 1209 1190 1203 0 +7.99(+0.67%)
Dec 27, 2017 1200 1205 1190 1195 0 -4.31(-0.36%)
Dec 26, 2017 1194 1208 1190 1200 0 +6.12(+0.51%)
Dec 22, 2017 1186 1200 1180 1193 0 +5.27(+0.44%)
Dec 21, 2017 1182 1199 1175 1188 0 +4.51(+0.38%)
Dec 20, 2017 1192 1195 1172 1184 0 -6.00(-0.50%)
Dec 19, 2017 1203 1208 1187 1190 0 -11.81(-0.98%)
Dec 18, 2017 1196 1221 1191 1201 0 +10.77(+0.90%)
Dec 15, 2017 1197 1204 1182 1191 0 -3.73(-0.31%)
Dec 14, 2017 1184 1207 1181 1194 0 +9.01(+0.76%)
Dec 13, 2017 1182 1194 1173 1185 0 +2.55(+0.22%)
Dec 12, 2017 1178 1195 1168 1183 0 +5.87(+0.50%)
Dec 11, 2017 1162 1184 1156 1177 0 +16.83(+1.45%)
Dec 08, 2017 1165 1172 1150 1160 0 +0.62(+0.05%)
Dec 07, 2017 1146 1163 1137 1160 0 +10.88(+0.95%)
Dec 06, 2017 1160 1164 1136 1149 0 -15.00(-1.29%)
Dec 05, 2017 1171 1178 1159 1164 0 -6.17(-0.53%)
Dec 04, 2017 1175 1185 1161 1170 0 -3.04(-0.26%)
Dec 01, 2017 1161 1181 1153 1173 0 +17.71(+1.53%)
Nov 30, 2017 1129 1168 1118 1155 0 +46.48(+4.19%)
Nov 29, 2017 1119 1125 1097 1109 0 -12.01(-1.07%)
Nov 28, 2017 1123 1131 1112 1121 0 -0.49(-0.04%)
Nov 27, 2017 1136 1142 1118 1121 0 -16.16(-1.42%)
Nov 24, 2017 1143 1152 1131 1137 0 +1.55(+0.14%)
Nov 22, 2017 1131 1145 1124 1136 0 +9.79(+0.87%)
Nov 21, 2017 1137 1145 1116 1126 0 -3.27(-0.29%)
Nov 20, 2017 1127 1139 1111 1129 0 +3.65(+0.32%)
Nov 17, 2017 1125 1137 1111 1126 0 +1.62(+0.14%)
Nov 16, 2017 1123 1134 1113 1124 0 +1.20(+0.11%)
Nov 15, 2017 1121 1134 1106 1123 0 -5.89(-0.52%)
Nov 14, 2017 1144 1149 1121 1129 0 -20.08(-1.75%)
Nov 13, 2017 1167 1170 1144 1149 0 -22.56(-1.93%)
Nov 10, 2017 1178 1186 1164 1171 0 -9.05(-0.77%)
Nov 09, 2017 1179 1195 1172 1180 0 -3.23(-0.27%)
Nov 08, 2017 1200 1206 1180 1184 0 -18.79(-1.56%)
Nov 07, 2017 1192 1209 1183 1202 0 +7.30(+0.61%)
Nov 06, 2017 1179 1197 1171 1195 0 +14.45(+1.22%)
Nov 03, 2017 1181 1193 1166 1181 0 +4.24(+0.36%)
Nov 02, 2017 1205 1211 1165 1176 0 -30.96(-2.56%)
Nov 01, 2017 1200 1217 1195 1207 0 +8.90(+0.74%)
Oct 31, 2017 1196 1205 1184 1198 0 +1.30(+0.11%)
Oct 30, 2017 1193 1214 1188 1197 0 +2.56(+0.21%)
Oct 27, 2017 1173 1204 1167 1195 0 +22.38(+1.91%)
Oct 26, 2017 1162 1182 1151 1172 0 +11.70(+1.01%)
Oct 25, 2017 1187 1190 1149 1161 0 -27.77(-2.34%)
Oct 24, 2017 1199 1204 1178 1188 0 -5.71(-0.48%)
Oct 23, 2017 1211 1216 1189 1194 0 -16.20(-1.34%)
Oct 20, 2017 1227 1230 1207 1210 0 -16.55(-1.35%)
Oct 19, 2017 1219 1233 1213 1227 0 +1.62(+0.13%)
Oct 18, 2017 1246 1250 1217 1225 0 -19.22(-1.54%)
Oct 17, 2017 1248 1255 1235 1244 0 -5.90(-0.47%)
Oct 16, 2017 1259 1264 1246 1250 0 -7.50(-0.60%)
Oct 13, 2017 1274 1275 1253 1258 0 -9.10(-0.72%)
Oct 12, 2017 1268 1277 1260 1267 0 -9.53(-0.75%)
Oct 11, 2017 1268 1278 1264 1276 0 +7.61(+0.60%)
Oct 10, 2017 1276 1280 1264 1269 0 +1.87(+0.15%)
Oct 09, 2017 1274 1279 1264 1267 0 -6.49(-0.51%)
Oct 06, 2017 1269 1277 1259 1273 0 -2.22(-0.17%)
Oct 05, 2017 1267 1281 1262 1276 0 +8.64(+0.68%)
Oct 04, 2017 1270 1276 1259 1267 0 -2.11(-0.17%)
Oct 03, 2017 1262 1274 1256 1269 0 +6.69(+0.53%)
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.