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 Equipment & Services Sector (CIX: MSECTOR124 )

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 (%)
Apr 30, 2012 1452 1476 1448 1471 0 +10.42(+0.71%)
Apr 27, 2012 1476 1483 1450 1460 0 -6.84(-0.47%)
Apr 26, 2012 1453 1479 1442 1467 0 +4.68(+0.32%)
Apr 25, 2012 1459 1476 1433 1462 0 +19.15(+1.33%)
Apr 24, 2012 1427 1462 1415 1443 0 +27.01(+1.91%)
Apr 23, 2012 1401 1432 1385 1416 0 -6.93(-0.49%)
Apr 20, 2012 1447 1475 1420 1423 0 +6.56(+0.46%)
Apr 19, 2012 1427 1448 1405 1416 0 -7.89(-0.55%)
Apr 18, 2012 1413 1446 1407 1424 0 +11.59(+0.82%)
Apr 17, 2012 1402 1422 1395 1413 0 +29.79(+2.15%)
Apr 16, 2012 1410 1417 1376 1383 0 -20.17(-1.44%)
Apr 13, 2012 1432 1438 1400 1403 0 -37.10(-2.58%)
Apr 12, 2012 1401 1446 1397 1440 0 +45.21(+3.24%)
Apr 11, 2012 1407 1416 1390 1395 0 +13.93(+1.01%)
Apr 10, 2012 1399 1409 1365 1381 0 -22.23(-1.58%)
Apr 09, 2012 1400 1424 1392 1403 0 -19.73(-1.39%)
Apr 05, 2012 1425 1447 1414 1423 0 -6.82(-0.48%)
Apr 04, 2012 1433 1448 1418 1430 0 -25.43(-1.75%)
Apr 03, 2012 1459 1470 1436 1455 0 -0.16(-0.01%)
Apr 02, 2012 1440 1476 1431 1455 0 +7.59(+0.52%)
Mar 30, 2012 1444 1460 1423 1448 0 +16.77(+1.17%)
Mar 29, 2012 1424 1448 1407 1431 0 -1.32(-0.09%)
Mar 28, 2012 1435 1451 1408 1432 0 -10.69(-0.74%)
Mar 27, 2012 1483 1486 1438 1443 0 -40.29(-2.72%)
Mar 26, 2012 1499 1507 1469 1483 0 -0.69(-0.05%)
Mar 23, 2012 1466 1496 1454 1484 0 +24.59(+1.68%)
Mar 22, 2012 1480 1488 1444 1460 0 -41.52(-2.77%)
Mar 21, 2012 1517 1525 1488 1501 0 -31.56(-2.06%)
Mar 20, 2012 1542 1546 1518 1533 0 -27.76(-1.78%)
Mar 19, 2012 1555 1572 1542 1560 0 +3.63(+0.23%)
Mar 16, 2012 1529 1567 1522 1557 0 +37.90(+2.50%)
Mar 15, 2012 1514 1530 1491 1519 0 +9.35(+0.62%)
Mar 14, 2012 1533 1537 1501 1509 0 -28.99(-1.88%)
Mar 13, 2012 1524 1542 1506 1538 0 +24.59(+1.62%)
Mar 12, 2012 1542 1545 1504 1514 0 -32.33(-2.09%)
Mar 09, 2012 1547 1566 1536 1546 0 +2.93(+0.19%)
Mar 08, 2012 1529 1556 1521 1543 0 +27.98(+1.85%)
Mar 07, 2012 1505 1523 1493 1515 0 +20.27(+1.36%)
Mar 06, 2012 1501 1506 1475 1495 0 -39.20(-2.56%)
Mar 05, 2012 1560 1563 1520 1534 0 -32.29(-2.06%)
Mar 02, 2012 1585 1598 1553 1567 0 -22.85(-1.44%)
Mar 01, 2012 1582 1601 1569 1589 0 +17.65(+1.12%)
Feb 29, 2012 1604 1615 1564 1572 0 -29.34(-1.83%)
Feb 28, 2012 1609 1619 1587 1601 0 -4.91(-0.31%)
Feb 27, 2012 1614 1623 1587 1606 0 -21.61(-1.33%)
Feb 24, 2012 1633 1647 1620 1628 0 +2.05(+0.13%)
Feb 23, 2012 1633 1639 1602 1626 0 -1.05(-0.06%)
Feb 22, 2012 1592 1641 1589 1627 0 +33.62(+2.11%)
Feb 21, 2012 1588 1616 1577 1593 0 +8.21(+0.52%)
Feb 17, 2012 1585 1585 1585 0 +5.28(+0.33%)
Feb 16, 2012 1556 1585 1542 1579 0 +21.73(+1.39%)
Feb 15, 2012 1578 1585 1545 1558 0 -25.77(-1.63%)
Feb 14, 2012 1566 1592 1563 1584 0 -1.68(-0.11%)
Feb 13, 2012 1575 1600 1567 1585 0 +13.07(+0.83%)
Feb 10, 2012 1561 1593 1558 1572 0 -24.03(-1.51%)
Feb 09, 2012 1588 1612 1579 1596 0 -1.95(-0.12%)
Feb 08, 2012 1599 1624 1584 1598 0 -10.92(-0.68%)
Feb 07, 2012 1614 1622 1582 1609 0 -9.34(-0.58%)
Feb 06, 2012 1587 1621 1574 1618 0 +24.27(+1.52%)
Feb 03, 2012 1582 1601 1565 1594 0 +35.54(+2.28%)
Feb 02, 2012 1537 1569 1527 1559 0 +21.22(+1.38%)
Feb 01, 2012 1539 1557 1516 1537 0 +17.11(+1.13%)
Jan 31, 2012 1550 1559 1512 1520 0 -13.39(-0.87%)
Jan 30, 2012 1524 1541 1502 1534 0 -13.22(-0.85%)
Jan 27, 2012 1529 1563 1524 1547 0 +21.00(+1.38%)
Jan 26, 2012 1558 1574 1519 1526 0 -18.94(-1.23%)
Jan 25, 2012 1513 1554 1486 1545 0 +25.07(+1.65%)
Jan 24, 2012 1489 1525 1478 1520 0 +9.37(+0.62%)
Jan 23, 2012 1516 1528 1490 1510 0 -5.80(-0.38%)
Jan 20, 2012 1525 1551 1495 1516 0 +2.12(+0.14%)
Jan 19, 2012 1491 1527 1486 1514 0 +32.02(+2.16%)
Jan 18, 2012 1429 1485 1424 1482 0 +49.56(+3.46%)
Jan 17, 2012 1459 1470 1424 1432 0 -1.81(-0.13%)
Jan 13, 2012 1434 1434 1434 0 -29.86(-2.04%)
Jan 12, 2012 1485 1500 1443 1464 0 -12.81(-0.87%)
Jan 11, 2012 1493 1498 1463 1477 0 -22.45(-1.50%)
Jan 10, 2012 1494 1511 1484 1499 0 +37.29(+2.55%)
Jan 09, 2012 1451 1470 1442 1462 0 +16.42(+1.14%)
Jan 06, 2012 1453 1463 1431 1446 0 -1.06(-0.07%)
Jan 05, 2012 1453 1460 1421 1447 0 -18.21(-1.24%)
Jan 04, 2012 1458 1481 1443 1465 0 +40.04(+2.81%)
Dec 30, 2011 1412 1435 1408 1425 0 +14.02(+0.99%)
Dec 29, 2011 1399 1420 1395 1411 0 +14.60(+1.05%)
Dec 28, 2011 1434 1440 1391 1396 0 -36.36(-2.54%)
Dec 27, 2011 1434 1448 1424 1433 0 -3.48(-0.24%)
Dec 23, 2011 1436 1436 1436 0 +21.12(+1.49%)
Dec 21, 2011 1411 1427 1376 1415 0 +5.69(+0.40%)
Dec 20, 2011 1369 1418 1367 1409 0 +76.94(+5.77%)
Dec 19, 2011 1378 1383 1328 1332 0 -36.94(-2.70%)
Dec 16, 2011 1359 1387 1342 1369 0 +27.94(+2.08%)
Dec 15, 2011 1383 1390 1336 1341 0 -17.06(-1.26%)
Dec 14, 2011 1393 1402 1348 1358 0 -58.09(-4.10%)
Dec 13, 2011 1461 1486 1405 1417 0 -30.66(-2.12%)
Dec 12, 2011 1473 1475 1422 1447 0 -53.93(-3.59%)
Dec 09, 2011 1455 1510 1456 1501 0 +46.45(+3.19%)
Dec 08, 2011 1490 1517 1448 1455 0 -49.36(-3.28%)
Dec 07, 2011 1526 1536 1487 1504 0 -37.90(-2.46%)
Dec 06, 2011 1553 1572 1524 1542 0 -19.52(-1.25%)
Dec 05, 2011 1553 1579 1542 1561 0 +35.08(+2.30%)
Dec 02, 2011 1545 1567 1521 1526 0 -2.19(-0.14%)
Dec 01, 2011 1528 1553 1512 1529 0 -5.04(-0.33%)
Nov 30, 2011 1490 1538 1482 1534 0 +104.21(+7.29%)
Nov 29, 2011 1417 1452 1401 1429 0 +21.56(+1.53%)
Nov 28, 2011 1404 1429 1389 1408 0 +57.39(+4.25%)
Nov 25, 2011 1346 1381 1341 1350 0 -2.00(-0.15%)
Nov 23, 2011 1352 1352 1352 0 -50.46(-3.60%)
Nov 22, 2011 1423 1438 1392 1403 0 -26.08(-1.83%)
Nov 21, 2011 1433 1443 1399 1429 0 -35.90(-2.45%)
Nov 18, 2011 1498 1503 1445 1465 0 -15.59(-1.05%)
Nov 17, 2011 1540 1547 1464 1480 0 -62.73(-4.06%)
Nov 16, 2011 1535 1590 1526 1543 0 -3.88(-0.25%)
Nov 15, 2011 1531 1564 1514 1547 0 +8.86(+0.58%)
Nov 14, 2011 1541 1556 1520 1538 0 -16.85(-1.08%)
Nov 11, 2011 1532 1569 1519 1555 0 +46.60(+3.09%)
Nov 10, 2011 1514 1527 1475 1508 0 +27.59(+1.86%)
Nov 09, 2011 1514 1527 1475 1481 0 -88.96(-5.67%)
Nov 08, 2011 1551 1576 1524 1570 0 +33.87(+2.21%)
Nov 07, 2011 1525 1556 1499 1536 0 +11.82(+0.78%)
Nov 04, 2011 1522 1556 1499 1524 0 -16.22(-1.05%)
Nov 03, 2011 1502 1547 1477 1540 0 +60.42(+4.08%)
Nov 02, 2011 1481 1490 1447 1480 0 +41.02(+2.85%)
Nov 01, 2011 1412 1469 1387 1439 0 -60.34(-4.02%)
Oct 31, 2011 1539 1549 1494 1499 0 -66.76(-4.26%)
Oct 28, 2011 1541 1583 1533 1566 0 +4.73(+0.30%)
Oct 27, 2011 1511 1584 1500 1561 0 +110.17(+7.59%)
Oct 26, 2011 1444 1464 1397 1451 0 +31.94(+2.25%)
Oct 25, 2011 1461 1468 1400 1419 0 -29.60(-2.04%)
Oct 24, 2011 1407 1455 1400 1449 0 +53.78(+3.86%)
Oct 21, 2011 1413 1433 1374 1395 0 +0.57(+0.04%)
Oct 20, 2011 1389 1409 1355 1394 0 +5.81(+0.42%)
Oct 19, 2011 1424 1448 1381 1389 0 -41.04(-2.87%)
Oct 18, 2011 1380 1441 1353 1430 0 +50.87(+3.69%)
Oct 17, 2011 1433 1440 1373 1379 0 -73.07(-5.03%)
Oct 14, 2011 1409 1455 1400 1452 0 +75.25(+5.47%)
Oct 13, 2011 1369 1387 1341 1377 0 +0.59(+0.04%)
Oct 12, 2011 1383 1410 1362 1376 0 +7.11(+0.52%)
Oct 11, 2011 1339 1392 1333 1369 0 +19.54(+1.45%)
Oct 10, 2011 1325 1366 1318 1349 0 +66.30(+5.17%)
Oct 07, 2011 1314 1320 1265 1283 0 -24.36(-1.86%)
Oct 06, 2011 1297 1317 1281 1307 0 +55.97(+4.47%)
Oct 05, 2011 1199 1260 1171 1251 0 +57.53(+4.82%)
Oct 04, 2011 1121 1197 1094 1194 0 +44.27(+3.85%)
Oct 03, 2011 1186 1209 1148 1150 0 -52.88(-4.40%)
Sep 30, 2011 1219 1239 1193 1203 0 -46.11(-3.69%)
Sep 29, 2011 1286 1295 1219 1249 0 +1.04(+0.08%)
Sep 28, 2011 1316 1325 1243 1248 0 -67.79(-5.15%)
Sep 27, 2011 1343 1368 1303 1315 0 +16.09(+1.24%)
Sep 26, 2011 1261 1303 1207 1299 0 +49.55(+3.96%)
Sep 23, 2011 1254 1280 1232 1250 0 -21.03(-1.65%)
Sep 22, 2011 1301 1316 1241 1271 0 -88.49(-6.51%)
Sep 21, 2011 1445 1454 1357 1359 0 -85.19(-5.90%)
Sep 20, 2011 1479 1493 1440 1444 0 -22.70(-1.55%)
Sep 19, 2011 1461 1483 1434 1467 0 -37.40(-2.49%)
Sep 16, 2011 1535 1544 1486 1505 0 -19.67(-1.29%)
Sep 15, 2011 1523 1535 1497 1524 0 +27.28(+1.82%)
Sep 14, 2011 1492 1519 1443 1497 0 +12.22(+0.82%)
Sep 13, 2011 1479 1500 1446 1485 0 +5.08(+0.34%)
Sep 12, 2011 1440 1486 1429 1480 0 +12.73(+0.87%)
Sep 09, 2011 1506 1519 1452 1467 0 -67.19(-4.38%)
Sep 08, 2011 1540 1570 1524 1534 0 -22.43(-1.44%)
Sep 07, 2011 1531 1560 1519 1557 0 +55.88(+3.72%)
Sep 06, 2011 1451 1505 1439 1501 0 -12.38(-0.82%)
Sep 02, 2011 1513 1513 1513 0 -47.54(-3.05%)
Sep 01, 2011 1595 1618 1557 1561 0 -31.45(-1.98%)
Aug 31, 2011 1592 1624 1571 1592 0 +17.87(+1.14%)
Aug 30, 2011 1551 1589 1531 1574 0 +12.38(+0.79%)
Aug 29, 2011 1536 1565 1521 1562 0 +58.32(+3.88%)
Aug 26, 2011 1449 1517 1435 1503 0 +42.94(+2.94%)
Aug 25, 2011 1521 1532 1452 1461 0 -46.68(-3.10%)
Aug 24, 2011 1493 1511 1462 1507 0 +9.92(+0.66%)
Aug 23, 2011 1426 1499 1407 1497 0 +79.67(+5.62%)
Aug 22, 2011 1482 1487 1411 1418 0 -17.38(-1.21%)
Aug 19, 2011 1458 1508 1423 1435 0 -51.87(-3.49%)
Aug 18, 2011 1547 1556 1468 1487 0 -120.50(-7.50%)
Aug 17, 2011 1622 1645 1591 1607 0 +10.36(+0.65%)
Aug 16, 2011 1616 1637 1578 1597 0 -42.37(-2.58%)
Aug 15, 2011 1605 1651 1601 1639 0 +58.44(+3.70%)
Aug 12, 2011 1592 1604 1558 1581 0 +15.14(+0.97%)
Aug 11, 2011 1507 1591 1473 1566 0 +77.70(+5.22%)
Aug 10, 2011 1531 1564 1471 1488 0 -60.49(-3.91%)
Aug 09, 2011 1540 1554 1443 1549 0 +87.84(+6.01%)
Aug 08, 2011 1541 1586 1447 1461 0 -159.07(-9.82%)
Aug 05, 2011 1672 1687 1543 1620 0 -21.61(-1.32%)
Aug 04, 2011 1760 1764 1637 1641 0 -155.64(-8.66%)
Aug 03, 2011 1807 1813 1737 1797 0 -9.51(-0.53%)
Aug 02, 2011 1842 1880 1805 1807 0 -54.88(-2.95%)
Aug 01, 2011 1905 1918 1837 1861 0 -14.23(-0.76%)
Jul 29, 2011 1860 1894 1850 1876 0 -14.41(-0.76%)
Jul 28, 2011 1886 1922 1879 1890 0 +7.81(+0.41%)
Jul 27, 2011 1915 1933 1873 1882 0 -49.45(-2.56%)
Jul 26, 2011 1940 1967 1919 1932 0 -5.20(-0.27%)
Jul 25, 2011 1904 1957 1900 1937 0 +6.64(+0.34%)
Jul 22, 2011 1927 1941 1914 1930 0 +38.61(+2.04%)
Jul 21, 2011 1860 1899 1856 1892 0 +41.27(+2.23%)
Jul 20, 2011 1866 1872 1836 1850 0 -6.78(-0.37%)
Jul 19, 2011 1831 1862 1823 1857 0 +44.87(+2.48%)
Jul 18, 2011 1823 1835 1795 1812 0 -10.42(-0.57%)
Jul 15, 2011 1793 1827 1788 1823 0 +45.55(+2.56%)
Jul 14, 2011 1811 1820 1771 1777 0 -26.38(-1.46%)
Jul 13, 2011 1789 1839 1786 1804 0 +19.68(+1.10%)
Jul 12, 2011 1789 1810 1776 1784 0 -16.08(-0.89%)
Jul 11, 2011 1812 1829 1785 1800 0 -48.41(-2.62%)
Jul 08, 2011 1818 1854 1811 1848 0 -11.93(-0.64%)
Jul 07, 2011 1849 1874 1831 1860 0 +31.28(+1.71%)
Jul 06, 2011 1816 1835 1799 1829 0 +9.68(+0.53%)
Jul 05, 2011 1796 1834 1788 1819 0 +61.40(+3.49%)
Jul 01, 2011 1758 1758 1758 0 +16.57(+0.95%)
Jun 30, 2011 1720 1751 1718 1741 0 +28.86(+1.69%)
Jun 29, 2011 1696 1736 1683 1713 0 +27.69(+1.64%)
Jun 28, 2011 1632 1691 1628 1685 0 +70.18(+4.35%)
Jun 27, 2011 1604 1628 1587 1615 0 +3.00(+0.19%)
Jun 24, 2011 1653 1658 1605 1612 0 -41.19(-2.49%)
Jun 23, 2011 1621 1657 1594 1653 0 -21.90(-1.31%)
Jun 22, 2011 1665 1703 1660 1675 0 +2.54(+0.15%)
Jun 21, 2011 1650 1686 1645 1672 0 +35.06(+2.14%)
Jun 20, 2011 1632 1647 1629 1637 0 +5.41(+0.33%)
Jun 17, 2011 1656 1659 1620 1632 0 -9.84(-0.60%)
Jun 16, 2011 1652 1670 1623 1642 0 -9.87(-0.60%)
Jun 15, 2011 1668 1700 1637 1651 0 -50.31(-2.96%)
Jun 14, 2011 1688 1715 1682 1702 0 +38.87(+2.34%)
Jun 13, 2011 1694 1708 1638 1663 0 -57.25(-3.33%)
Jun 10, 2011 1753 1758 1717 1720 0 -46.19(-2.62%)
Jun 09, 2011 1737 1780 1730 1766 0 +39.30(+2.28%)
Jun 08, 2011 1724 1752 1712 1727 0 +2.94(+0.17%)
Jun 07, 2011 1742 1758 1719 1724 0 +0.15(+0.01%)
Jun 06, 2011 1775 1785 1718 1724 0 -53.24(-3.00%)
Jun 03, 2011 1736 1805 1729 1777 0 +60.02(+3.50%)
May 24, 2011 1706 1741 1699 1717 0 +27.75(+1.64%)
May 23, 2011 1688 1703 1672 1689 0 -32.69(-1.90%)
May 20, 2011 1718 1741 1695 1722 0 +2.01(+0.12%)
May 19, 2011 1727 1739 1700 1720 0 +1.20(+0.07%)
May 18, 2011 1686 1737 1679 1719 0 +41.42(+2.47%)
May 17, 2011 1674 1699 1653 1677 0 -9.51(-0.56%)
May 16, 2011 1697 1729 1679 1687 0 -19.14(-1.12%)
May 13, 2011 1722 1739 1686 1706 0 -11.55(-0.67%)
May 12, 2011 1699 1735 1673 1718 0 +12.10(+0.71%)
May 11, 2011 1755 1757 1687 1706 0 -57.29(-3.25%)
May 10, 2011 1754 1780 1735 1763 0 +14.35(+0.82%)
May 09, 2011 1725 1760 1717 1748 0 +39.70(+2.32%)
May 06, 2011 1736 1764 1693 1709 0 -3.60(-0.21%)
May 05, 2011 1718 1758 1688 1712 0 -36.31(-2.08%)
May 04, 2011 1781 1783 1724 1749 0 -31.67(-1.78%)
May 03, 2011 1813 1826 1764 1780 0 -44.54(-2.44%)
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.