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 30, 2020 529.97 541.14 524.06 528.25 0 -0.93(-0.18%)
Sep 29, 2020 542.24 543.63 520.97 529.18 0 -14.34(-2.64%)
Sep 28, 2020 543.96 553.06 537.76 543.52 0 +11.05(+2.08%)
Sep 25, 2020 531.25 539.48 520.62 532.47 0 -5.35(-0.99%)
Sep 24, 2020 529.85 547.89 516.83 537.81 0 +2.92(+0.55%)
Sep 23, 2020 567.37 570.13 533.48 534.89 0 -30.15(-5.34%)
Sep 22, 2020 566.03 576.10 557.92 565.05 0 +0.07(+0.01%)
Sep 21, 2020 573.91 579.90 555.91 564.98 0 -26.91(-4.55%)
Sep 18, 2020 598.15 604.12 584.50 591.89 0 -8.57(-1.43%)
Sep 17, 2020 591.62 604.84 585.68 600.45 0 -2.50(-0.42%)
Sep 16, 2020 586.71 614.21 580.21 602.96 0 +23.12(+3.99%)
Sep 15, 2020 590.40 598.19 577.59 579.83 0 -9.61(-1.63%)
Sep 14, 2020 587.18 599.60 578.14 589.44 0 +3.61(+0.62%)
Sep 11, 2020 582.88 591.13 573.93 585.84 0 +3.94(+0.68%)
Sep 10, 2020 612.30 614.47 579.88 581.90 0 -27.80(-4.56%)
Sep 09, 2020 614.31 623.09 601.15 609.70 0 +0.28(+0.05%)
Sep 08, 2020 628.70 635.75 602.87 609.41 0 -32.74(-5.10%)
Sep 04, 2020 651.29 657.64 632.19 642.16 0 -0.92(-0.14%)
Sep 03, 2020 645.99 664.90 633.62 643.08 0 -5.51(-0.85%)
Sep 02, 2020 653.36 661.72 640.24 648.58 0 -6.18(-0.94%)
Sep 01, 2020 650.58 664.05 642.91 654.77 0 +3.51(+0.54%)
Aug 31, 2020 675.06 676.75 649.37 651.25 0 -24.56(-3.63%)
Aug 28, 2020 664.95 678.31 660.32 675.82 0 +14.43(+2.18%)
Aug 27, 2020 666.91 670.33 649.15 661.39 0 -3.95(-0.59%)
Aug 26, 2020 678.80 682.72 660.96 665.34 0 -13.81(-2.03%)
Aug 25, 2020 687.00 692.04 668.99 679.15 0 +0.63(+0.09%)
Aug 24, 2020 664.05 683.53 656.89 678.52 0 +23.32(+3.56%)
Aug 21, 2020 661.98 666.48 649.07 655.20 0 -7.90(-1.19%)
Aug 20, 2020 667.35 675.06 654.93 663.10 0 -7.91(-1.18%)
Aug 19, 2020 676.26 686.13 665.74 671.01 0 -9.46(-1.39%)
Aug 18, 2020 689.32 700.77 673.66 680.48 0 -16.94(-2.43%)
Aug 17, 2020 697.64 707.77 684.11 697.42 0 -3.05(-0.44%)
Aug 14, 2020 685.47 702.25 681.47 700.47 0 +7.22(+1.04%)
Aug 13, 2020 702.13 711.91 689.66 693.25 0 -12.82(-1.82%)
Aug 12, 2020 710.99 716.71 693.54 706.06 0 +9.00(+1.29%)
Aug 11, 2020 717.36 732.26 694.24 697.06 0 -6.80(-0.97%)
Aug 10, 2020 689.45 708.93 683.41 703.86 0 +19.79(+2.89%)
Aug 07, 2020 674.66 688.50 665.49 684.07 0 +3.68(+0.54%)
Aug 06, 2020 682.45 695.45 673.50 680.40 0 -8.01(-1.16%)
Aug 05, 2020 699.89 713.74 677.03 688.41 0 +6.96(+1.02%)
Aug 04, 2020 669.70 690.76 659.36 681.45 0 +9.83(+1.46%)
Aug 03, 2020 672.07 685.85 658.35 671.63 0 -3.99(-0.59%)
Jul 31, 2020 670.69 685.93 658.95 675.61 0 -2.97(-0.44%)
Jul 30, 2020 685.22 692.34 660.40 678.59 0 -34.93(-4.90%)
Jul 29, 2020 699.69 715.77 687.27 713.52 0 +30.89(+4.53%)
Jul 28, 2020 697.06 705.61 679.79 682.63 0 -20.11(-2.86%)
Jul 27, 2020 699.86 708.29 688.75 702.74 0 +0.96(+0.14%)
Jul 24, 2020 705.28 715.33 697.31 701.78 0 -3.77(-0.53%)
Jul 23, 2020 703.69 714.10 691.93 705.55 0 -3.91(-0.55%)
Jul 22, 2020 706.39 719.33 692.01 709.46 0 -9.72(-1.35%)
Jul 21, 2020 685.18 726.09 683.09 719.18 0 +47.56(+7.08%)
Jul 20, 2020 679.33 691.87 668.02 671.62 0 -7.31(-1.08%)
Jul 17, 2020 696.71 706.09 675.41 678.93 0 -10.63(-1.54%)
Jul 16, 2020 687.66 703.91 676.56 689.56 0 -4.70(-0.68%)
Jul 15, 2020 687.99 699.06 673.77 694.25 0 +25.81(+3.86%)
Jul 14, 2020 643.10 670.12 634.96 668.44 0 +23.96(+3.72%)
Jul 13, 2020 652.89 662.14 634.90 644.48 0 -2.71(-0.42%)
Jul 10, 2020 624.26 651.95 620.05 647.18 0 +21.26(+3.40%)
Jul 09, 2020 663.28 665.82 620.99 625.93 0 -35.48(-5.36%)
Jul 08, 2020 658.09 675.01 648.65 661.40 0 +1.36(+0.21%)
Jul 07, 2020 677.99 683.99 658.07 660.04 0 -27.10(-3.94%)
Jul 06, 2020 703.83 708.18 671.60 687.14 0 -0.22(-0.03%)
Jul 02, 2020 694.32 706.54 681.03 687.36 0 +10.21(+1.51%)
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.