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 Refining & Marketing Sector (CIX: MSECTOR122 )

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 1555 1584 1543 1556 0 -7.96(-0.51%)
Sep 27, 2018 1574 1587 1552 1564 0 +1.77(+0.11%)
Sep 26, 2018 1567 1584 1548 1562 0 -5.75(-0.37%)
Sep 25, 2018 1568 1587 1554 1568 0 +12.53(+0.81%)
Sep 24, 2018 1538 1573 1531 1556 0 +30.83(+2.02%)
Sep 21, 2018 1511 1536 1500 1525 0 +17.41(+1.15%)
Sep 20, 2018 1510 1524 1484 1507 0 +10.23(+0.68%)
Sep 19, 2018 1513 1530 1479 1497 0 -13.58(-0.90%)
Sep 18, 2018 1499 1525 1493 1511 0 +13.02(+0.87%)
Sep 17, 2018 1504 1516 1491 1498 0 -5.13(-0.34%)
Sep 14, 2018 1498 1514 1491 1503 0 +7.15(+0.48%)
Sep 13, 2018 1493 1507 1478 1496 0 +6.91(+0.46%)
Sep 12, 2018 1489 1505 1479 1489 0 +15.69(+1.07%)
Sep 11, 2018 1460 1485 1449 1473 0 +5.08(+0.35%)
Sep 10, 2018 1478 1490 1464 1468 0 -6.30(-0.43%)
Sep 07, 2018 1472 1487 1448 1474 0 -8.10(-0.55%)
Sep 06, 2018 1502 1515 1471 1482 0 -24.52(-1.63%)
Sep 05, 2018 1511 1523 1486 1507 0 -13.09(-0.86%)
Sep 04, 2018 1527 1548 1505 1520 0 -13.76(-0.90%)
Aug 31, 2018 1534 1534 1534 1534 0 -6.63(-0.43%)
Aug 30, 2018 1555 1567 1525 1540 0 -16.83(-1.08%)
Aug 29, 2018 1542 1569 1531 1557 0 +19.36(+1.26%)
Aug 28, 2018 1553 1564 1530 1538 0 -12.78(-0.82%)
Aug 27, 2018 1543 1559 1536 1551 0 +16.21(+1.06%)
Aug 24, 2018 1528 1555 1518 1534 0 +18.10(+1.19%)
Aug 23, 2018 1508 1528 1495 1516 0 +5.04(+0.33%)
Aug 22, 2018 1496 1521 1490 1511 0 +32.98(+2.23%)
Aug 21, 2018 1482 1499 1475 1478 0 +13.07(+0.89%)
Aug 20, 2018 1448 1476 1444 1465 0 +16.86(+1.16%)
Aug 17, 2018 1454 1462 1438 1448 0 +3.77(+0.26%)
Aug 16, 2018 1446 1462 1437 1445 0 +7.07(+0.49%)
Aug 15, 2018 1475 1477 1427 1438 0 -57.33(-3.83%)
Aug 14, 2018 1490 1506 1481 1495 0 +13.52(+0.91%)
Aug 13, 2018 1498 1509 1477 1481 0 -17.17(-1.15%)
Aug 10, 2018 1492 1507 1480 1499 0 -3.37(-0.22%)
Aug 09, 2018 1522 1529 1495 1502 0 -19.51(-1.28%)
Aug 08, 2018 1528 1536 1507 1521 0 -18.84(-1.22%)
Aug 07, 2018 1547 1565 1531 1540 0 +9.56(+0.62%)
Aug 06, 2018 1527 1544 1514 1531 0 -2.08(-0.14%)
Aug 03, 2018 1529 1542 1512 1533 0 +3.87(+0.25%)
Aug 02, 2018 1518 1542 1501 1529 0 -7.99(-0.52%)
Aug 01, 2018 1543 1558 1524 1537 0 -27.13(-1.73%)
Jul 31, 2018 1553 1570 1545 1564 0 +16.44(+1.06%)
Jul 30, 2018 1545 1563 1535 1548 0 +11.64(+0.76%)
Jul 27, 2018 1533 1557 1520 1536 0 -9.44(-0.61%)
Jul 26, 2018 1510 1559 1496 1545 0 +33.54(+2.22%)
Jul 25, 2018 1495 1515 1480 1512 0 +25.16(+1.69%)
Jul 24, 2018 1476 1497 1471 1487 0 +19.60(+1.34%)
Jul 23, 2018 1476 1482 1458 1467 0 -2.08(-0.14%)
Jul 20, 2018 1476 1486 1459 1469 0 -2.59(-0.18%)
Jul 19, 2018 1468 1486 1457 1472 0 -4.02(-0.27%)
Jul 18, 2018 1457 1485 1438 1476 0 +8.29(+0.56%)
Jul 17, 2018 1464 1483 1454 1468 0 -5.48(-0.37%)
Jul 16, 2018 1491 1501 1461 1473 0 -30.88(-2.05%)
Jul 13, 2018 1499 1514 1494 1504 0 +3.15(+0.21%)
Jul 12, 2018 1500 1511 1481 1501 0 +8.76(+0.59%)
Jul 11, 2018 1515 1531 1483 1492 0 -34.97(-2.29%)
Jul 10, 2018 1534 1552 1517 1527 0 +2.51(+0.16%)
Jul 09, 2018 1512 1531 1503 1524 0 +29.28(+1.96%)
Jul 06, 2018 1472 1503 1464 1495 0 +12.97(+0.88%)
Jul 05, 2018 1496 1504 1470 1482 0 +0.08(+0.01%)
Jul 03, 2018 1482 1482 1482 1482 0 +15.47(+1.05%)
Jul 02, 2018 1479 1485 1453 1467 0 -28.09(-1.88%)
Jun 29, 2018 1496 1519 1485 1495 0 +24.31(+1.65%)
Jun 28, 2018 1477 1487 1455 1470 0 +0.30(+0.02%)
Jun 27, 2018 1483 1502 1464 1470 0 -0.81(-0.06%)
Jun 26, 2018 1457 1481 1449 1471 0 +20.74(+1.43%)
Jun 25, 2018 1487 1491 1442 1450 0 -45.40(-3.04%)
Jun 22, 2018 1501 1517 1479 1496 0 +30.52(+2.08%)
Jun 21, 2018 1500 1505 1462 1465 0 -40.43(-2.69%)
Jun 20, 2018 1507 1519 1490 1505 0 +8.62(+0.58%)
Jun 19, 2018 1483 1509 1472 1497 0 -9.24(-0.61%)
Jun 18, 2018 1486 1523 1477 1506 0 +15.16(+1.02%)
Jun 15, 2018 1491 1517 1479 1491 0 -25.02(-1.65%)
Jun 14, 2018 1534 1542 1511 1516 0 -10.94(-0.72%)
Jun 13, 2018 1522 1539 1506 1527 0 +0.49(+0.03%)
Jun 12, 2018 1552 1561 1522 1526 0 -26.78(-1.72%)
Jun 11, 2018 1540 1563 1528 1553 0 +8.52(+0.55%)
Jun 08, 2018 1555 1561 1529 1545 0 -9.12(-0.59%)
Jun 07, 2018 1542 1565 1534 1554 0 +17.75(+1.16%)
Jun 06, 2018 1548 1558 1519 1536 0 -9.29(-0.60%)
Jun 05, 2018 1549 1565 1530 1545 0 -11.50(-0.74%)
Jun 04, 2018 1573 1593 1551 1557 0 -2.98(-0.19%)
Jun 01, 2018 1547 1575 1536 1560 0 +28.18(+1.84%)
May 31, 2018 1535 1562 1521 1532 0 -12.71(-0.82%)
May 30, 2018 1518 1557 1510 1544 0 +32.10(+2.12%)
May 29, 2018 1494 1529 1488 1512 0 +0.78(+0.05%)
May 25, 2018 1511 1511 1511 1511 0 -43.36(-2.79%)
May 24, 2018 1545 1571 1532 1555 0 -2.23(-0.14%)
May 23, 2018 1551 1570 1533 1557 0 -5.23(-0.33%)
May 22, 2018 1582 1599 1556 1562 0 -19.88(-1.26%)
May 21, 2018 1574 1588 1564 1582 0 +17.47(+1.12%)
May 18, 2018 1564 1574 1552 1565 0 -0.60(-0.04%)
May 17, 2018 1544 1579 1536 1565 0 +34.79(+2.27%)
May 16, 2018 1528 1537 1515 1531 0 -3.71(-0.24%)
May 15, 2018 1535 1545 1519 1534 0 -2.82(-0.18%)
May 14, 2018 1523 1544 1521 1537 0 +17.83(+1.17%)
May 11, 2018 1524 1532 1513 1519 0 -2.52(-0.17%)
May 10, 2018 1523 1533 1506 1522 0 +14.48(+0.96%)
May 09, 2018 1496 1524 1488 1507 0 +28.77(+1.95%)
May 08, 2018 1466 1482 1433 1478 0 +6.83(+0.46%)
May 07, 2018 1477 1509 1465 1472 0 +9.27(+0.63%)
May 04, 2018 1447 1473 1438 1462 0 +11.52(+0.79%)
May 03, 2018 1439 1466 1423 1451 0 +5.45(+0.38%)
May 02, 2018 1435 1464 1431 1445 0 +10.35(+0.72%)
May 01, 2018 1437 1447 1412 1435 0 -7.04(-0.49%)
Apr 30, 2018 1441 1467 1431 1442 0 +10.86(+0.76%)
Apr 27, 2018 1450 1460 1421 1431 0 -15.29(-1.06%)
Apr 26, 2018 1439 1457 1415 1447 0 +20.58(+1.44%)
Apr 25, 2018 1410 1431 1391 1426 0 +11.89(+0.84%)
Apr 24, 2018 1424 1445 1403 1414 0 -15.93(-1.11%)
Apr 23, 2018 1422 1437 1406 1430 0 +5.74(+0.40%)
Apr 20, 2018 1423 1432 1411 1424 0 -9.47(-0.66%)
Apr 19, 2018 1435 1447 1419 1434 0 +0.79(+0.06%)
Apr 18, 2018 1425 1449 1417 1433 0 +22.36(+1.59%)
Apr 17, 2018 1401 1417 1390 1411 0 +12.07(+0.86%)
Apr 16, 2018 1389 1412 1377 1398 0 +11.91(+0.86%)
Apr 13, 2018 1377 1396 1369 1387 0 +19.21(+1.40%)
Apr 12, 2018 1366 1379 1353 1367 0 +6.11(+0.45%)
Apr 11, 2018 1341 1368 1335 1361 0 +17.36(+1.29%)
Apr 10, 2018 1325 1352 1317 1344 0 +38.02(+2.91%)
Apr 09, 2018 1308 1323 1297 1306 0 +8.15(+0.63%)
Apr 06, 2018 1308 1322 1281 1298 0 -15.43(-1.18%)
Apr 05, 2018 1280 1322 1276 1313 0 +40.37(+3.17%)
Apr 04, 2018 1242 1276 1234 1273 0 +5.50(+0.43%)
Apr 03, 2018 1254 1270 1240 1267 0 +23.06(+1.85%)
Apr 02, 2018 1264 1268 1223 1244 0 -24.93(-1.96%)
Mar 29, 2018 1269 1269 1269 1269 0 +34.21(+2.77%)
Mar 28, 2018 1255 1266 1231 1235 0 -21.27(-1.69%)
Mar 27, 2018 1278 1284 1247 1256 0 -18.93(-1.48%)
Mar 26, 2018 1260 1278 1249 1275 0 +26.64(+2.13%)
Mar 23, 2018 1273 1286 1246 1249 0 -16.33(-1.29%)
Mar 22, 2018 1283 1293 1261 1265 0 -33.40(-2.57%)
Mar 21, 2018 1262 1308 1259 1298 0 +40.23(+3.20%)
Mar 20, 2018 1245 1271 1244 1258 0 +19.69(+1.59%)
Mar 19, 2018 1251 1255 1229 1238 0 -19.37(-1.54%)
Mar 16, 2018 1247 1267 1242 1258 0 +13.30(+1.07%)
Mar 15, 2018 1255 1261 1230 1244 0 -7.79(-0.62%)
Mar 14, 2018 1265 1273 1249 1252 0 -8.78(-0.70%)
Mar 13, 2018 1270 1282 1255 1261 0 -10.91(-0.86%)
Mar 12, 2018 1278 1292 1265 1272 0 -8.55(-0.67%)
Mar 09, 2018 1271 1290 1264 1280 0 +22.44(+1.78%)
Mar 08, 2018 1260 1269 1239 1258 0 +4.08(+0.33%)
Mar 07, 2018 1254 1262 1245 1254 0 -8.68(-0.69%)
Mar 06, 2018 1270 1279 1254 1263 0 +6.22(+0.50%)
Mar 05, 2018 1239 1265 1229 1256 0 +9.36(+0.75%)
Mar 02, 2018 1227 1252 1213 1247 0 +10.31(+0.83%)
Mar 01, 2018 1238 1257 1224 1237 0 -4.16(-0.34%)
Feb 28, 2018 1275 1281 1240 1241 0 -21.66(-1.72%)
Feb 27, 2018 1278 1297 1260 1263 0 -17.50(-1.37%)
Feb 26, 2018 1280 1289 1266 1280 0 +7.94(+0.62%)
Feb 23, 2018 1268 1277 1255 1272 0 +14.40(+1.14%)
Feb 22, 2018 1253 1271 1246 1258 0 +14.73(+1.19%)
Feb 21, 2018 1259 1273 1241 1243 0 -17.22(-1.37%)
Feb 20, 2018 1268 1284 1253 1260 0 -10.76(-0.85%)
Feb 16, 2018 1271 1271 1271 1271 0 -1.97(-0.15%)
Feb 15, 2018 1281 1292 1249 1273 0 -2.84(-0.22%)
Feb 14, 2018 1223 1282 1219 1276 0 +39.13(+3.16%)
Feb 13, 2018 1235 1245 1227 1237 0 -7.38(-0.59%)
Feb 12, 2018 1229 1258 1223 1244 0 +28.46(+2.34%)
Feb 09, 2018 1225 1237 1179 1216 0 +1.25(+0.10%)
Feb 08, 2018 1251 1262 1213 1214 0 -40.95(-3.26%)
Feb 07, 2018 1283 1292 1255 1255 0 -30.66(-2.38%)
Feb 06, 2018 1242 1294 1233 1286 0 +23.22(+1.84%)
Feb 05, 2018 1291 1314 1229 1263 0 -54.68(-4.15%)
Feb 02, 2018 1344 1364 1315 1317 0 -56.51(-4.11%)
Feb 01, 2018 1376 1389 1353 1374 0 -0.51(-0.04%)
Jan 31, 2018 1366 1384 1357 1374 0 +12.22(+0.90%)
Jan 30, 2018 1386 1389 1354 1362 0 -40.10(-2.86%)
Jan 29, 2018 1421 1431 1394 1402 0 -25.31(-1.77%)
Jan 26, 2018 1423 1436 1414 1428 0 +5.28(+0.37%)
Jan 25, 2018 1446 1452 1417 1422 0 -6.96(-0.49%)
Jan 24, 2018 1439 1446 1414 1429 0 +2.40(+0.17%)
Jan 23, 2018 1428 1437 1413 1427 0 -0.30(-0.02%)
Jan 22, 2018 1401 1429 1395 1427 0 +26.29(+1.88%)
Jan 19, 2018 1401 1406 1385 1401 0 -1.63(-0.12%)
Jan 18, 2018 1410 1418 1393 1402 0 -19.87(-1.40%)
Jan 17, 2018 1407 1432 1398 1422 0 +22.74(+1.62%)
Jan 16, 2018 1416 1423 1394 1400 0 -7.69(-0.55%)
Jan 12, 2018 1407 1407 1407 1407 0 +16.75(+1.20%)
Jan 11, 2018 1377 1402 1370 1391 0 +15.20(+1.11%)
Jan 10, 2018 1376 1385 1370 1375 0 +5.23(+0.38%)
Jan 09, 2018 1377 1382 1363 1370 0 -1.24(-0.09%)
Jan 08, 2018 1371 1379 1356 1371 0 +7.42(+0.54%)
Jan 05, 2018 1363 1373 1350 1364 0 +5.24(+0.39%)
Jan 04, 2018 1350 1363 1337 1359 0 +10.18(+0.75%)
Jan 03, 2018 1338 1356 1333 1349 0 +11.35(+0.85%)
Jan 02, 2018 1326 1341 1318 1337 0 +16.69(+1.26%)
Dec 29, 2017 1320 1320 1320 1320 0 -0.84(-0.06%)
Dec 28, 2017 1321 1330 1311 1321 0 +6.31(+0.48%)
Dec 27, 2017 1313 1323 1305 1315 0 +3.05(+0.23%)
Dec 26, 2017 1295 1316 1292 1312 0 +18.49(+1.43%)
Dec 22, 2017 1290 1303 1283 1293 0 +5.90(+0.46%)
Dec 21, 2017 1263 1293 1261 1288 0 +23.80(+1.88%)
Dec 20, 2017 1252 1270 1242 1264 0 +18.95(+1.52%)
Dec 19, 2017 1244 1257 1232 1245 0 -5.89(-0.47%)
Dec 18, 2017 1249 1264 1239 1251 0 +12.31(+0.99%)
Dec 15, 2017 1245 1255 1231 1238 0 +8.56(+0.70%)
Dec 14, 2017 1238 1247 1226 1230 0 -11.03(-0.89%)
Dec 13, 2017 1243 1259 1232 1241 0 -3.31(-0.27%)
Dec 12, 2017 1246 1256 1238 1244 0 -3.56(-0.29%)
Dec 11, 2017 1244 1261 1240 1248 0 +1.31(+0.11%)
Dec 08, 2017 1247 1253 1230 1246 0 +14.74(+1.20%)
Dec 07, 2017 1226 1240 1221 1232 0 +3.30(+0.27%)
Dec 06, 2017 1236 1248 1223 1228 0 -18.71(-1.50%)
Dec 05, 2017 1240 1260 1230 1247 0 +6.39(+0.52%)
Dec 04, 2017 1248 1261 1237 1241 0 -8.00(-0.64%)
Dec 01, 2017 1246 1267 1235 1249 0 +5.14(+0.41%)
Nov 30, 2017 1234 1256 1225 1244 0 +20.97(+1.72%)
Nov 29, 2017 1219 1230 1208 1223 0 +3.18(+0.26%)
Nov 28, 2017 1213 1226 1205 1219 0 +9.52(+0.79%)
Nov 27, 2017 1215 1223 1205 1210 0 -15.32(-1.25%)
Nov 24, 2017 1225 1234 1218 1225 0 +1.15(+0.09%)
Nov 22, 2017 1230 1238 1218 1224 0 +6.36(+0.52%)
Nov 21, 2017 1213 1228 1204 1218 0 +11.84(+0.98%)
Nov 20, 2017 1216 1218 1198 1206 0 -19.84(-1.62%)
Nov 17, 2017 1219 1232 1212 1226 0 +13.20(+1.09%)
Nov 16, 2017 1207 1222 1201 1213 0 +7.65(+0.63%)
Nov 15, 2017 1200 1212 1186 1205 0 -7.57(-0.62%)
Nov 14, 2017 1227 1234 1206 1212 0 -17.19(-1.40%)
Nov 13, 2017 1237 1242 1223 1230 0 -11.60(-0.93%)
Nov 10, 2017 1244 1252 1229 1241 0 -6.95(-0.56%)
Nov 09, 2017 1241 1257 1230 1248 0 +2.82(+0.23%)
Nov 08, 2017 1250 1255 1232 1245 0 -4.76(-0.38%)
Nov 07, 2017 1256 1265 1243 1250 0 -2.32(-0.19%)
Nov 06, 2017 1230 1256 1219 1252 0 +27.04(+2.21%)
Nov 03, 2017 1219 1234 1212 1225 0 +7.45(+0.61%)
Nov 02, 2017 1204 1230 1199 1218 0 -3.74(-0.31%)
Nov 01, 2017 1214 1235 1203 1222 0 +19.71(+1.64%)
Oct 31, 2017 1192 1208 1187 1202 0 +8.89(+0.75%)
Oct 30, 2017 1187 1201 1180 1193 0 +10.04(+0.85%)
Oct 27, 2017 1145 1186 1140 1183 0 +22.45(+1.93%)
Oct 26, 2017 1170 1178 1151 1161 0 -6.67(-0.57%)
Oct 25, 2017 1170 1178 1153 1167 0 -6.00(-0.51%)
Oct 24, 2017 1180 1189 1165 1173 0 -2.19(-0.19%)
Oct 23, 2017 1179 1188 1168 1175 0 -2.38(-0.20%)
Oct 20, 2017 1184 1188 1169 1178 0 -2.27(-0.19%)
Oct 19, 2017 1175 1188 1168 1180 0 -3.76(-0.32%)
Oct 18, 2017 1184 1196 1177 1184 0 -3.81(-0.32%)
Oct 17, 2017 1184 1192 1175 1188 0 +2.18(+0.18%)
Oct 16, 2017 1184 1195 1177 1185 0 +4.33(+0.37%)
Oct 13, 2017 1182 1190 1174 1181 0 +10.20(+0.87%)
Oct 12, 2017 1170 1179 1161 1171 0 -7.33(-0.62%)
Oct 11, 2017 1177 1185 1167 1178 0 +4.06(+0.35%)
Oct 10, 2017 1179 1186 1169 1174 0 +7.61(+0.65%)
Oct 09, 2017 1173 1176 1162 1167 0 +1.62(+0.14%)
Oct 06, 2017 1164 1173 1156 1165 0 -10.56(-0.90%)
Oct 05, 2017 1180 1190 1169 1176 0 -2.26(-0.19%)
Oct 04, 2017 1180 1188 1170 1178 0 +2.06(+0.18%)
Oct 03, 2017 1171 1182 1163 1176 0 +2.41(+0.21%)
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.