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 (%)
Apr 30, 2020 784.62 792.53 754.86 766.39 0 -21.02(-2.67%)
Apr 29, 2020 770.10 796.64 762.15 787.41 0 +36.39(+4.85%)
Apr 28, 2020 752.15 765.54 738.89 751.02 0 +11.25(+1.52%)
Apr 27, 2020 724.74 743.55 714.51 739.77 0 +12.77(+1.76%)
Apr 24, 2020 722.24 737.77 710.37 727.00 0 +11.75(+1.64%)
Apr 23, 2020 717.53 727.47 703.16 715.25 0 +7.75(+1.10%)
Apr 22, 2020 721.97 727.18 699.41 707.50 0 +3.15(+0.45%)
Apr 21, 2020 697.60 713.41 688.28 704.34 0 -14.25(-1.98%)
Apr 20, 2020 691.01 737.92 681.30 718.60 0 +0.70(+0.10%)
Apr 17, 2020 693.88 721.84 688.19 717.90 0 +35.63(+5.22%)
Apr 16, 2020 683.66 694.10 674.31 682.27 0 -2.65(-0.39%)
Apr 15, 2020 684.33 693.60 669.23 684.93 0 -22.71(-3.21%)
Apr 14, 2020 695.68 714.12 688.99 707.64 0 +15.89(+2.30%)
Apr 13, 2020 699.44 709.07 676.49 691.75 0 +7.28(+1.06%)
Apr 09, 2020 680.40 703.33 664.79 684.47 0 +21.90(+3.31%)
Apr 08, 2020 655.97 676.61 648.54 662.57 0 +11.98(+1.84%)
Apr 07, 2020 673.20 693.24 638.87 650.59 0 +7.39(+1.15%)
Apr 06, 2020 653.60 666.61 632.70 643.20 0 +10.09(+1.59%)
Apr 03, 2020 648.51 657.25 608.10 633.11 0 -3.00(-0.47%)
Apr 02, 2020 637.67 678.53 621.52 636.11 0 +18.86(+3.06%)
Apr 01, 2020 627.99 640.19 604.68 617.25 0 -33.83(-5.20%)
Mar 31, 2020 639.65 656.26 618.18 651.08 0 +28.19(+4.53%)
Mar 30, 2020 615.96 632.86 587.53 622.88 0 +1.58(+0.25%)
Mar 27, 2020 631.00 647.90 605.02 621.30 0 -30.28(-4.65%)
Mar 26, 2020 636.74 677.74 619.81 651.58 0 +22.69(+3.61%)
Mar 25, 2020 606.05 665.33 584.99 628.89 0 +34.65(+5.83%)
Mar 24, 2020 568.47 605.97 560.33 594.24 0 +54.21(+10.04%)
Mar 23, 2020 573.45 587.79 528.90 540.04 0 -40.13(-6.92%)
Mar 20, 2020 576.22 636.79 545.57 580.17 0 +30.03(+5.46%)
Mar 19, 2020 511.94 577.55 487.61 550.14 0 +38.02(+7.43%)
Mar 18, 2020 557.48 572.83 470.42 512.11 0 -80.94(-13.65%)
Mar 17, 2020 630.65 659.87 582.21 593.06 0 -31.55(-5.05%)
Mar 16, 2020 620.03 665.72 598.52 624.61 0 -88.33(-12.39%)
Mar 13, 2020 683.85 724.21 627.35 712.93 0 +85.87(+13.69%)
Mar 12, 2020 679.51 691.32 620.06 627.07 0 -114.20(-15.41%)
Mar 11, 2020 738.50 770.49 725.22 741.26 0 -20.21(-2.65%)
Mar 10, 2020 764.62 788.64 677.41 761.47 0 +52.94(+7.47%)
Mar 09, 2020 753.31 786.54 646.38 708.52 0 -175.95(-19.89%)
Mar 06, 2020 896.14 904.88 868.06 884.47 0 -34.66(-3.77%)
Mar 05, 2020 925.08 937.36 905.94 919.14 0 -22.52(-2.39%)
Mar 04, 2020 944.12 951.49 929.49 941.66 0 +12.96(+1.40%)
Mar 03, 2020 948.91 964.25 918.29 928.70 0 -13.96(-1.48%)
Mar 02, 2020 925.72 949.32 906.18 942.66 0 +23.92(+2.60%)
Feb 28, 2020 899.66 921.57 873.73 918.74 0 -1.24(-0.13%)
Feb 27, 2020 931.34 943.68 899.46 919.97 0 -30.45(-3.20%)
Feb 26, 2020 960.84 977.12 946.61 950.43 0 -15.76(-1.63%)
Feb 25, 2020 1005 1010 963.15 966.19 0 -36.03(-3.60%)
Feb 24, 2020 1004 1013 986.36 1002 0 -27.60(-2.68%)
Feb 21, 2020 1032 1041 1021 1030 0 -7.47(-0.72%)
Feb 20, 2020 1039 1051 1029 1037 0 +1.79(+0.17%)
Feb 19, 2020 1037 1046 1028 1036 0 +0.55(+0.05%)
Feb 18, 2020 1035 1044 1028 1035 0 -8.47(-0.81%)
Feb 14, 2020 1037 1048 1029 1043 0 +3.78(+0.36%)
Feb 13, 2020 1044 1050 1034 1040 0 -12.69(-1.21%)
Feb 12, 2020 1049 1058 1042 1052 0 +8.97(+0.86%)
Feb 11, 2020 1044 1055 1038 1043 0 +4.95(+0.48%)
Feb 10, 2020 1034 1046 1028 1038 0 +2.01(+0.19%)
Feb 07, 2020 1038 1049 1030 1036 0 -6.50(-0.62%)
Feb 06, 2020 1048 1055 1038 1043 0 -7.22(-0.69%)
Feb 05, 2020 1049 1061 1043 1050 0 +11.95(+1.15%)
Feb 04, 2020 1037 1054 1034 1038 0 +9.53(+0.93%)
Feb 03, 2020 1025 1038 1018 1029 0 +3.21(+0.31%)
Jan 31, 2020 1035 1041 1021 1025 0 -18.30(-1.75%)
Jan 30, 2020 1045 1051 1027 1044 0 -8.89(-0.84%)
Jan 29, 2020 1059 1064 1049 1053 0 -3.35(-0.32%)
Jan 28, 2020 1055 1063 1050 1056 0 +4.49(+0.43%)
Jan 27, 2020 1052 1058 1045 1051 0 -12.59(-1.18%)
Jan 24, 2020 1073 1075 1059 1064 0 -8.08(-0.75%)
Jan 23, 2020 1070 1078 1060 1072 0 -0.13(-0.01%)
Jan 22, 2020 1082 1085 1068 1072 0 -7.99(-0.74%)
Jan 21, 2020 1089 1095 1076 1080 0 -9.29(-0.85%)
Jan 17, 2020 1094 1097 1085 1090 0 -4.18(-0.38%)
Jan 16, 2020 1090 1098 1086 1094 0 +6.45(+0.59%)
Jan 15, 2020 1088 1094 1082 1087 0 +0.19(+0.02%)
Jan 14, 2020 1087 1091 1080 1087 0 +2.38(+0.22%)
Jan 13, 2020 1076 1088 1068 1085 0 +9.18(+0.85%)
Jan 10, 2020 1076 1081 1068 1076 0 -0.80(-0.07%)
Jan 09, 2020 1078 1081 1065 1076 0 -1.38(-0.13%)
Jan 08, 2020 1080 1088 1071 1078 0 -3.38(-0.31%)
Jan 07, 2020 1080 1085 1069 1081 0 -0.37(-0.03%)
Jan 06, 2020 1071 1086 1069 1081 0 +12.29(+1.15%)
Jan 03, 2020 1068 1073 1059 1069 0 +1.89(+0.18%)
Jan 02, 2020 1070 1076 1060 1067 0 +1.13(+0.11%)
Dec 31, 2019 1053 1070 1051 1066 0 +10.58(+1.00%)
Dec 30, 2019 1064 1068 1051 1056 0 -9.05(-0.85%)
Dec 27, 2019 1073 1076 1061 1065 0 -7.71(-0.72%)
Dec 26, 2019 1070 1079 1066 1072 0 +3.76(+0.35%)
Dec 24, 2019 1069 1072 1062 1069 0 -1.15(-0.11%)
Dec 23, 2019 1062 1072 1056 1070 0 +7.88(+0.74%)
Dec 20, 2019 1059 1067 1052 1062 0 +4.80(+0.45%)
Dec 19, 2019 1056 1064 1049 1057 0 +0.82(+0.08%)
Dec 18, 2019 1050 1063 1047 1056 0 +9.72(+0.93%)
Dec 17, 2019 1045 1061 1040 1047 0 +4.34(+0.42%)
Dec 16, 2019 1036 1049 1034 1042 0 +9.59(+0.93%)
Dec 13, 2019 1036 1041 1023 1033 0 -2.71(-0.26%)
Dec 12, 2019 1037 1048 1030 1035 0 -8.28(-0.79%)
Dec 11, 2019 1042 1051 1034 1044 0 +3.28(+0.32%)
Dec 10, 2019 1036 1051 1031 1040 0 +6.65(+0.64%)
Dec 09, 2019 1017 1036 1016 1034 0 +15.69(+1.54%)
Dec 06, 2019 1013 1025 1011 1018 0 +5.31(+0.52%)
Dec 05, 2019 1015 1022 1008 1013 0 -0.33(-0.03%)
Dec 04, 2019 1013 1021 1007 1013 0 +5.55(+0.55%)
Dec 03, 2019 1007 1016 999.84 1007 0 -4.55(-0.45%)
Dec 02, 2019 1018 1022 1005 1012 0 -3.95(-0.39%)
Nov 29, 2019 1017 1021 1009 1016 0 -2.94(-0.29%)
Nov 27, 2019 1019 1025 1005 1019 0 +0.75(+0.07%)
Nov 26, 2019 1028 1033 1015 1018 0 -10.34(-1.01%)
Nov 25, 2019 1025 1033 1019 1028 0 +3.90(+0.38%)
Nov 22, 2019 1026 1034 1019 1025 0 +0.90(+0.09%)
Nov 21, 2019 1012 1025 1006 1024 0 +12.91(+1.28%)
Nov 20, 2019 1004 1017 999.85 1011 0 +4.02(+0.40%)
Nov 19, 2019 1019 1021 1003 1007 0 -13.41(-1.31%)
Nov 18, 2019 1027 1029 1016 1020 0 -8.39(-0.82%)
Nov 15, 2019 1019 1033 1016 1029 0 +11.01(+1.08%)
Nov 14, 2019 1027 1030 1012 1018 0 -12.54(-1.22%)
Nov 13, 2019 1025 1041 1021 1030 0 +3.30(+0.32%)
Nov 12, 2019 1024 1036 1019 1027 0 +3.85(+0.38%)
Nov 11, 2019 1022 1031 1016 1023 0 -0.97(-0.09%)
Nov 08, 2019 1014 1033 1006 1024 0 +8.55(+0.84%)
Nov 07, 2019 1026 1030 1008 1015 0 -8.23(-0.80%)
Nov 06, 2019 1031 1040 1018 1024 0 -12.75(-1.23%)
Nov 05, 2019 1044 1051 1024 1036 0 -6.04(-0.58%)
Nov 04, 2019 1037 1050 1032 1042 0 +7.99(+0.77%)
Nov 01, 2019 1023 1037 1019 1034 0 +12.98(+1.27%)
Oct 31, 2019 1031 1034 1012 1021 0 -11.97(-1.16%)
Oct 30, 2019 1036 1041 1027 1033 0 -3.83(-0.37%)
Oct 29, 2019 1035 1045 1030 1037 0 -0.26(-0.03%)
Oct 28, 2019 1045 1053 1035 1037 0 -4.78(-0.46%)
Oct 25, 2019 1039 1047 1034 1042 0 +0.46(+0.04%)
Oct 24, 2019 1046 1049 1035 1042 0 -2.38(-0.23%)
Oct 23, 2019 1041 1053 1033 1044 0 +3.08(+0.30%)
Oct 22, 2019 1043 1054 1037 1041 0 -0.73(-0.07%)
Oct 21, 2019 1040 1046 1037 1042 0 +2.87(+0.28%)
Oct 18, 2019 1030 1046 1028 1039 0 +8.54(+0.83%)
Oct 17, 2019 1031 1038 1023 1030 0 +0.57(+0.06%)
Oct 16, 2019 1034 1040 1027 1030 0 -6.54(-0.63%)
Oct 15, 2019 1033 1046 1029 1036 0 +2.72(+0.26%)
Oct 14, 2019 1037 1042 1026 1034 0 -7.42(-0.71%)
Oct 11, 2019 1044 1052 1038 1041 0 +5.61(+0.54%)
Oct 10, 2019 1035 1044 1029 1035 0 +4.64(+0.45%)
Oct 09, 2019 1035 1043 1026 1031 0 -0.29(-0.03%)
Oct 08, 2019 1033 1041 1025 1031 0 -8.26(-0.79%)
Oct 07, 2019 1046 1051 1035 1039 0 -6.86(-0.66%)
Oct 04, 2019 1044 1052 1038 1046 0 +4.61(+0.44%)
Oct 03, 2019 1033 1045 1023 1042 0 +6.49(+0.63%)
Oct 02, 2019 1048 1051 1031 1035 0 -17.42(-1.66%)
Oct 01, 2019 1059 1064 1045 1053 0 -4.76(-0.45%)
Sep 30, 2019 1067 1073 1053 1057 0 -10.38(-0.97%)
Sep 27, 2019 1063 1073 1058 1068 0 +4.46(+0.42%)
Sep 26, 2019 1062 1070 1052 1063 0 -0.02(-0.00%)
Sep 25, 2019 1063 1069 1056 1063 0 -2.91(-0.27%)
Sep 24, 2019 1074 1078 1059 1066 0 -6.46(-0.60%)
Sep 23, 2019 1075 1081 1067 1073 0 -4.27(-0.40%)
Sep 20, 2019 1079 1090 1069 1077 0 +0.12(+0.01%)
Sep 19, 2019 1084 1092 1071 1077 0 -2.32(-0.22%)
Sep 18, 2019 1081 1090 1073 1079 0 -3.54(-0.33%)
Sep 17, 2019 1080 1091 1072 1083 0 +2.13(+0.20%)
Sep 16, 2019 1082 1096 1071 1080 0 +14.66(+1.38%)
Sep 13, 2019 1056 1072 1052 1066 0 +13.65(+1.30%)
Sep 12, 2019 1055 1060 1045 1052 0 -9.84(-0.93%)
Sep 11, 2019 1060 1068 1055 1062 0 +4.09(+0.39%)
Sep 10, 2019 1054 1067 1050 1058 0 +4.82(+0.46%)
Sep 09, 2019 1048 1059 1043 1053 0 +9.94(+0.95%)
Sep 06, 2019 1042 1051 1036 1043 0 -0.95(-0.09%)
Sep 05, 2019 1041 1054 1036 1044 0 +7.47(+0.72%)
Sep 04, 2019 1038 1046 1032 1037 0 +6.50(+0.63%)
Sep 03, 2019 1027 1036 1017 1030 0 -3.74(-0.36%)
Aug 30, 2019 1038 1044 1027 1034 0 -0.60(-0.06%)
Aug 29, 2019 1029 1039 1027 1034 0 +9.69(+0.95%)
Aug 28, 2019 1019 1030 1016 1025 0 +8.00(+0.79%)
Aug 27, 2019 1019 1024 1012 1017 0 -1.23(-0.12%)
Aug 26, 2019 1023 1027 1015 1018 0 +0.80(+0.08%)
Aug 23, 2019 1030 1035 1015 1017 0 -17.23(-1.67%)
Aug 22, 2019 1044 1047 1032 1034 0 -9.72(-0.93%)
Aug 21, 2019 1041 1050 1037 1044 0 +6.96(+0.67%)
Aug 20, 2019 1039 1044 1032 1037 0 -2.56(-0.25%)
Aug 19, 2019 1039 1045 1035 1040 0 +5.91(+0.57%)
Aug 16, 2019 1026 1037 1023 1034 0 +11.66(+1.14%)
Aug 15, 2019 1021 1029 1016 1022 0 +0.44(+0.04%)
Aug 14, 2019 1032 1037 1017 1022 0 -21.55(-2.07%)
Aug 13, 2019 1031 1048 1029 1043 0 +9.90(+0.96%)
Aug 12, 2019 1037 1040 1028 1033 0 -3.14(-0.30%)
Aug 09, 2019 1041 1046 1032 1037 0 -4.44(-0.43%)
Aug 08, 2019 1035 1044 1027 1041 0 +8.28(+0.80%)
Aug 07, 2019 1025 1039 1014 1033 0 +1.25(+0.12%)
Aug 06, 2019 1038 1044 1024 1031 0 -6.62(-0.64%)
Aug 05, 2019 1047 1050 1030 1038 0 -19.12(-1.81%)
Aug 02, 2019 1064 1071 1052 1057 0 -6.57(-0.62%)
Aug 01, 2019 1068 1077 1054 1064 0 +2.18(+0.21%)
Jul 31, 2019 1065 1074 1054 1062 0 -5.06(-0.47%)
Jul 30, 2019 1064 1072 1058 1067 0 -1.13(-0.11%)
Jul 29, 2019 1075 1078 1062 1068 0 -5.61(-0.52%)
Jul 26, 2019 1083 1087 1071 1073 0 -9.17(-0.85%)
Jul 25, 2019 1100 1103 1079 1083 0 -15.36(-1.40%)
Jul 24, 2019 1103 1107 1094 1098 0 -6.19(-0.56%)
Jul 23, 2019 1108 1113 1101 1104 0 -3.17(-0.29%)
Jul 22, 2019 1103 1112 1100 1107 0 +4.64(+0.42%)
Jul 19, 2019 1105 1110 1100 1103 0 -3.07(-0.28%)
Jul 18, 2019 1106 1109 1098 1106 0 -1.25(-0.11%)
Jul 17, 2019 1113 1117 1104 1107 0 -4.08(-0.37%)
Jul 16, 2019 1115 1117 1106 1111 0 -6.64(-0.59%)
Jul 15, 2019 1121 1124 1114 1118 0 -2.23(-0.20%)
Jul 12, 2019 1122 1126 1116 1120 0 -1.85(-0.16%)
Jul 11, 2019 1121 1126 1116 1122 0 +1.81(+0.16%)
Jul 10, 2019 1117 1125 1114 1120 0 +6.44(+0.58%)
Jul 09, 2019 1103 1116 1100 1114 0 +7.46(+0.67%)
Jul 08, 2019 1110 1113 1103 1106 0 -5.05(-0.45%)
Jul 05, 2019 1108 1113 1102 1111 0 +2.66(+0.24%)
Jul 03, 2019 1102 1110 1100 1108 0 +7.74(+0.70%)
Jul 02, 2019 1100 1106 1095 1101 0 -1.08(-0.10%)
Jul 01, 2019 1107 1111 1098 1102 0 +1.92(+0.17%)
Jun 28, 2019 1089 1101 1087 1100 0 +11.77(+1.08%)
Jun 27, 2019 1086 1092 1081 1088 0 +2.96(+0.27%)
Jun 26, 2019 1080 1091 1077 1085 0 +10.07(+0.94%)
Jun 25, 2019 1079 1085 1071 1075 0 -4.81(-0.45%)
Jun 24, 2019 1084 1089 1074 1080 0 -2.97(-0.27%)
Jun 21, 2019 1082 1089 1078 1083 0 +0.87(+0.08%)
Jun 20, 2019 1084 1090 1076 1082 0 +7.63(+0.71%)
Jun 19, 2019 1075 1080 1068 1074 0 -0.58(-0.05%)
Jun 18, 2019 1074 1080 1070 1075 0 +3.59(+0.34%)
Jun 17, 2019 1074 1077 1066 1071 0 -3.46(-0.32%)
Jun 14, 2019 1078 1082 1067 1075 0 -3.48(-0.32%)
Jun 13, 2019 1078 1085 1074 1078 0 +5.74(+0.54%)
Jun 12, 2019 1079 1082 1068 1073 0 -10.05(-0.93%)
Jun 11, 2019 1088 1092 1079 1083 0 -3.40(-0.31%)
Jun 10, 2019 1089 1095 1080 1086 0 -0.12(-0.01%)
Jun 07, 2019 1087 1093 1084 1086 0 +2.01(+0.19%)
Jun 06, 2019 1084 1090 1078 1084 0 -0.41(-0.04%)
Jun 05, 2019 1089 1093 1078 1084 0 -2.82(-0.26%)
Jun 04, 2019 1079 1090 1075 1087 0 +12.05(+1.12%)
Jun 03, 2019 1086 1094 1068 1075 0 -6.82(-0.63%)
May 31, 2019 1079 1088 1074 1082 0 -3.71(-0.34%)
May 30, 2019 1090 1096 1081 1086 0 -2.20(-0.20%)
May 29, 2019 1087 1094 1074 1088 0 -4.09(-0.37%)
May 28, 2019 1102 1106 1090 1092 0 -7.55(-0.69%)
May 24, 2019 1099 1105 1092 1100 0 +4.79(+0.44%)
May 23, 2019 1098 1101 1084 1095 0 -12.73(-1.15%)
May 22, 2019 1110 1113 1101 1108 0 -5.27(-0.47%)
May 21, 2019 1106 1116 1103 1113 0 +9.24(+0.84%)
May 20, 2019 1106 1109 1098 1104 0 -2.50(-0.23%)
May 17, 2019 1102 1111 1100 1106 0 +0.89(+0.08%)
May 16, 2019 1105 1112 1101 1105 0 +4.65(+0.42%)
May 15, 2019 1093 1104 1090 1101 0 +6.58(+0.60%)
May 14, 2019 1096 1104 1091 1094 0 -2.92(-0.27%)
May 13, 2019 1096 1103 1087 1097 0 -2.79(-0.25%)
May 10, 2019 1089 1105 1080 1100 0 +26.03(+2.42%)
May 09, 2019 1078 1083 1068 1074 0 -7.31(-0.68%)
May 08, 2019 1081 1090 1076 1081 0 -0.59(-0.05%)
May 07, 2019 1076 1085 1071 1082 0 -0.78(-0.07%)
May 06, 2019 1078 1089 1075 1082 0 -3.40(-0.31%)
May 03, 2019 1083 1091 1078 1086 0 +6.94(+0.64%)
May 02, 2019 1090 1092 1072 1079 0 -14.67(-1.34%)
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.