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 (%)
Oct 30, 2009 1202 1226 1186 1196 0 -23.59(-1.93%)
Oct 29, 2009 1187 1226 1190 1220 0 +27.67(+2.32%)
Oct 28, 2009 1209 1230 1187 1192 0 -35.29(-2.87%)
Oct 27, 2009 1215 1240 1209 1228 0 -0.02(-0.00%)
Oct 26, 2009 1237 1267 1220 1228 0 -18.45(-1.48%)
Oct 23, 2009 1235 1255 1239 1246 0 -13.29(-1.06%)
Oct 22, 2009 1246 1268 1245 1259 0 +2.62(+0.21%)
Oct 21, 2009 1238 1274 1246 1257 0 +1.07(+0.09%)
Oct 20, 2009 1237 1262 1249 1256 0 -4.53(-0.36%)
Oct 19, 2009 1237 1266 1243 1260 0 +10.43(+0.83%)
Oct 16, 2009 1234 1258 1237 1250 0 -2.58(-0.21%)
Oct 15, 2009 1225 1259 1232 1252 0 +9.54(+0.77%)
Oct 14, 2009 1229 1251 1233 1243 0 +9.96(+0.81%)
Oct 13, 2009 1218 1241 1219 1233 0 +5.13(+0.42%)
Oct 12, 2009 1233 1239 1218 1228 0 +9.16(+0.75%)
Oct 09, 2009 1217 1229 1207 1219 0 +5.74(+0.47%)
Oct 08, 2009 1197 1218 1191 1213 0 +22.53(+1.89%)
Oct 07, 2009 1187 1196 1178 1190 0 +2.98(+0.25%)
Oct 06, 2009 1181 1196 1173 1187 0 +16.52(+1.41%)
Oct 05, 2009 1153 1176 1146 1171 0 +20.87(+1.81%)
Oct 02, 2009 1142 1158 1133 1150 0 -1.25(-0.11%)
Oct 01, 2009 1176 1180 1146 1151 0 -26.31(-2.23%)
Sep 30, 2009 1186 1192 1165 1178 0 -3.20(-0.27%)
Sep 29, 2009 1165 1189 1170 1181 0 +0.71(+0.06%)
Sep 28, 2009 1158 1186 1163 1180 0 +12.49(+1.07%)
Sep 25, 2009 1168 1183 1160 1168 0 -3.23(-0.28%)
Sep 24, 2009 1191 1194 1161 1171 0 -14.77(-1.25%)
Sep 23, 2009 1195 1204 1176 1186 0 -7.35(-0.62%)
Sep 22, 2009 1193 1201 1180 1193 0 +9.23(+0.78%)
Sep 21, 2009 1169 1190 1158 1184 0 +2.55(+0.22%)
Sep 18, 2009 1185 1193 1158 1181 0 -0.24(-0.02%)
Sep 17, 2009 1195 1203 1175 1181 0 -2.69(-0.23%)
Sep 16, 2009 1186 1201 1176 1184 0 +2.46(+0.21%)
Sep 15, 2009 1177 1189 1168 1182 0 +9.25(+0.79%)
Sep 14, 2009 1160 1177 1153 1172 0 +8.42(+0.72%)
Sep 11, 2009 1154 1170 1148 1164 0 +13.21(+1.15%)
Sep 10, 2009 1142 1156 1132 1151 0 +12.11(+1.06%)
Sep 09, 2009 1139 1151 1127 1139 0 -0.55(-0.05%)
Sep 08, 2009 1138 1146 1126 1139 0 +14.08(+1.25%)
Sep 04, 2009 1125 1125 1125 0 +14.15(+1.27%)
Sep 03, 2009 1106 1120 1097 1111 0 +9.73(+0.88%)
Sep 02, 2009 1109 1115 1095 1101 0 -10.49(-0.94%)
Sep 01, 2009 1124 1134 1104 1112 0 -13.60(-1.21%)
Aug 31, 2009 1125 1133 1110 1125 0 -7.51(-0.66%)
Aug 28, 2009 1142 1148 1124 1133 0 -4.68(-0.41%)
Aug 27, 2009 1135 1143 1116 1137 0 -2.70(-0.24%)
Aug 26, 2009 1143 1150 1127 1140 0 -4.48(-0.39%)
Aug 25, 2009 1157 1166 1138 1145 0 -9.27(-0.80%)
Aug 24, 2009 1152 1161 1142 1154 0 +9.14(+0.80%)
Aug 21, 2009 1138 1150 1130 1145 0 +13.37(+1.18%)
Aug 20, 2009 1127 1138 1119 1131 0 +5.87(+0.52%)
Aug 19, 2009 1112 1131 1105 1126 0 +5.11(+0.46%)
Aug 18, 2009 1114 1127 1105 1120 0 +15.10(+1.37%)
Aug 17, 2009 1116 1123 1097 1105 0 -28.29(-2.50%)
Aug 14, 2009 1147 1155 1121 1134 0 -6.90(-0.60%)
Aug 13, 2009 1151 1158 1130 1141 0 -4.81(-0.42%)
Aug 12, 2009 1135 1156 1128 1145 0 +11.44(+1.01%)
Aug 11, 2009 1148 1161 1121 1134 0 -27.69(-2.38%)
Aug 10, 2009 1151 1171 1141 1162 0 +6.04(+0.52%)
Aug 07, 2009 1150 1163 1135 1156 0 +13.57(+1.19%)
Aug 06, 2009 1161 1168 1130 1142 0 -17.40(-1.50%)
Aug 05, 2009 1174 1178 1145 1159 0 -16.92(-1.44%)
Aug 04, 2009 1180 1189 1164 1176 0 -6.36(-0.54%)
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.