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, 2013 1645 1659 1631 1649 0 +5.32(+0.32%)
Apr 29, 2013 1640 1653 1628 1644 0 -4.37(-0.27%)
Apr 26, 2013 1656 1662 1634 1648 0 +4.11(+0.25%)
Apr 25, 2013 1657 1667 1638 1644 0 -11.11(-0.67%)
Apr 24, 2013 1650 1668 1640 1655 0 +8.50(+0.52%)
Apr 23, 2013 1640 1654 1630 1647 0 +9.20(+0.56%)
Apr 22, 2013 1636 1647 1624 1637 0 +7.09(+0.43%)
Apr 19, 2013 1622 1642 1614 1630 0 +10.98(+0.68%)
Apr 18, 2013 1618 1630 1606 1619 0 +6.81(+0.42%)
Apr 17, 2013 1623 1626 1600 1613 0 -15.18(-0.93%)
Apr 16, 2013 1609 1634 1601 1628 0 +27.16(+1.70%)
Apr 15, 2013 1624 1631 1595 1601 0 -30.35(-1.86%)
Apr 12, 2013 1628 1641 1617 1631 0 -6.69(-0.41%)
Apr 11, 2013 1638 1647 1626 1638 0 -0.19(-0.01%)
Apr 10, 2013 1639 1651 1628 1638 0 +1.89(+0.12%)
Apr 09, 2013 1625 1646 1618 1636 0 +14.02(+0.86%)
Apr 08, 2013 1601 1627 1596 1622 0 +24.01(+1.50%)
Apr 05, 2013 1591 1610 1575 1598 0 -12.26(-0.76%)
Apr 04, 2013 1608 1623 1599 1610 0 -0.42(-0.03%)
Apr 03, 2013 1644 1647 1600 1611 0 -33.41(-2.03%)
Apr 02, 2013 1646 1659 1636 1644 0 -2.97(-0.18%)
Apr 01, 2013 1646 1655 1634 1647 0 +1.50(+0.09%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
Mar 01, 2013 1541 1553 1529 1542 0 -4.92(-0.32%)
Feb 28, 2013 1544 1554 1537 1547 0 +6.15(+0.40%)
Feb 27, 2013 1520 1547 1515 1540 0 +17.96(+1.18%)
Feb 26, 2013 1521 1531 1504 1522 0 -11.98(-0.78%)
Feb 22, 2013 1531 1543 1522 1534 0 +6.61(+0.43%)
Feb 21, 2013 1531 1543 1509 1528 0 -14.63(-0.95%)
Feb 20, 2013 1553 1563 1539 1542 0 +3.73(+0.24%)
Feb 15, 2013 1539 1539 1539 0 -11.25(-0.73%)
Feb 14, 2013 1547 1564 1538 1550 0 +1.94(+0.13%)
Feb 13, 2013 1545 1554 1536 1548 0 +2.54(+0.16%)
Feb 12, 2013 1539 1551 1531 1545 0 +6.48(+0.42%)
Feb 11, 2013 1538 1549 1528 1539 0 +3.18(+0.21%)
Feb 08, 2013 1533 1544 1525 1536 0 +3.71(+0.24%)
Feb 07, 2013 1531 1540 1522 1532 0 -0.26(-0.02%)
Feb 06, 2013 1529 1542 1517 1532 0 -2.28(-0.15%)
Feb 04, 2013 1534 1544 1524 1535 0 -4.29(-0.28%)
Feb 01, 2013 1535 1547 1523 1539 0 +9.59(+0.63%)
Jan 31, 2013 1518 1536 1513 1529 0 +10.23(+0.67%)
Jan 30, 2013 1526 1537 1510 1519 0 -5.29(-0.35%)
Jan 29, 2013 1515 1529 1505 1524 0 +6.93(+0.46%)
Jan 28, 2013 1510 1522 1500 1517 0 +10.32(+0.68%)
Jan 25, 2013 1504 1514 1494 1507 0 +6.85(+0.46%)
Jan 24, 2013 1509 1520 1496 1500 0 -10.53(-0.70%)
Jan 23, 2013 1520 1526 1504 1511 0 -8.52(-0.56%)
Jan 22, 2013 1506 1525 1501 1519 0 +13.96(+0.93%)
Jan 18, 2013 1505 1505 1505 0 +5.59(+0.37%)
Jan 17, 2013 1496 1509 1484 1500 0 +3.62(+0.24%)
Jan 16, 2013 1493 1506 1486 1496 0 -1.99(-0.13%)
Jan 15, 2013 1493 1504 1486 1498 0 +2.02(+0.14%)
Jan 14, 2013 1497 1507 1487 1496 0 +0.96(+0.06%)
Jan 12, 2013 1497 1504 1483 1495 0 +0.00(+0.00%)
Jan 11, 2013 1497 1504 1483 1495 0 +1.52(+0.10%)
Jan 10, 2013 1486 1501 1479 1494 0 +15.77(+1.07%)
Jan 09, 2013 1475 1486 1466 1478 0 +2.58(+0.17%)
Jan 08, 2013 1477 1485 1466 1475 0 +0.85(+0.06%)
Jan 07, 2013 1470 1485 1463 1474 0 +3.72(+0.25%)
Jan 04, 2013 1466 1479 1459 1471 0 +7.91(+0.54%)
Jan 03, 2013 1458 1474 1449 1463 0 +5.90(+0.40%)
Jan 02, 2013 1450 1462 1410 1457 0 +48.00(+3.41%)
Dec 31, 2012 1381 1412 1376 1409 0 +25.25(+1.82%)
Dec 28, 2012 1381 1396 1373 1384 0 -1.22(-0.09%)
Dec 27, 2012 1393 1401 1375 1385 0 -8.23(-0.59%)
Dec 26, 2012 1409 1413 1387 1393 0 -14.32(-1.02%)
Dec 24, 2012 1407 1407 1407 0 -6.39(-0.45%)
Dec 21, 2012 1418 1428 1403 1414 0 -12.33(-0.86%)
Dec 20, 2012 1418 1432 1412 1426 0 +7.65(+0.54%)
Dec 19, 2012 1410 1428 1404 1419 0 +10.16(+0.72%)
Dec 18, 2012 1396 1420 1391 1408 0 +14.99(+1.08%)
Dec 17, 2012 1388 1400 1383 1393 0 +6.59(+0.48%)
Dec 14, 2012 1385 1400 1378 1387 0 -0.14(-0.01%)
Dec 13, 2012 1394 1403 1375 1387 0 -7.09(-0.51%)
Dec 12, 2012 1398 1411 1383 1394 0 -9.02(-0.64%)
Dec 11, 2012 1397 1410 1388 1403 0 +0.66(+0.05%)
Dec 10, 2012 1398 1417 1390 1402 0 +4.41(+0.32%)
Dec 07, 2012 1390 1407 1379 1398 0 +12.48(+0.90%)
Dec 06, 2012 1389 1400 1378 1386 0 -3.69(-0.27%)
Dec 05, 2012 1391 1404 1379 1389 0 -1.93(-0.14%)
Dec 04, 2012 1406 1412 1386 1391 0 -29.02(-2.04%)
Nov 30, 2012 1418 1427 1407 1420 0 +2.64(+0.19%)
Nov 29, 2012 1420 1428 1406 1418 0 +1.47(+0.10%)
Nov 28, 2012 1401 1420 1394 1416 0 +11.16(+0.79%)
Nov 27, 2012 1400 1412 1392 1405 0 +4.39(+0.31%)
Nov 26, 2012 1405 1416 1394 1400 0 -8.73(-0.62%)
Nov 24, 2012 1402 1414 1395 1409 0 +0.00(+0.00%)
Nov 23, 2012 1402 1414 1395 1409 0 +11.15(+0.80%)
Nov 21, 2012 1398 1398 1398 0 +7.29(+0.52%)
Nov 20, 2012 1391 1400 1377 1391 0 +2.71(+0.20%)
Nov 19, 2012 1377 1401 1369 1388 0 +22.75(+1.67%)
Nov 16, 2012 1334 1371 1325 1365 0 +34.85(+2.62%)
Nov 15, 2012 1339 1350 1309 1330 0 -16.70(-1.24%)
Nov 14, 2012 1371 1385 1341 1347 0 -18.70(-1.37%)
Nov 13, 2012 1359 1380 1344 1366 0 -1.86(-0.14%)
Nov 12, 2012 1391 1397 1362 1368 0 -22.30(-1.60%)
Nov 09, 2012 1396 1411 1380 1390 0 -9.21(-0.66%)
Nov 08, 2012 1410 1419 1393 1399 0 -9.10(-0.65%)
Nov 07, 2012 1419 1427 1395 1408 0 -25.89(-1.81%)
Nov 06, 2012 1424 1440 1415 1434 0 +14.63(+1.03%)
Nov 05, 2012 1422 1432 1409 1420 0 -2.84(-0.20%)
Nov 02, 2012 1433 1441 1415 1422 0 -10.27(-0.72%)
Nov 01, 2012 1435 1448 1419 1433 0 -3.01(-0.21%)
Oct 31, 2012 1438 1451 1419 1436 0 -4.86(-0.34%)
Oct 26, 2012 1441 1441 1441 0 -7.22(-0.50%)
Oct 25, 2012 1456 1462 1439 1448 0 +1.51(+0.10%)
Oct 24, 2012 1448 1463 1437 1446 0 +2.76(+0.19%)
Oct 23, 2012 1443 1451 1427 1444 0 -5.23(-0.36%)
Oct 19, 2012 1463 1468 1442 1449 0 -16.57(-1.13%)
Oct 18, 2012 1477 1483 1461 1465 0 -13.51(-0.91%)
Oct 17, 2012 1472 1487 1465 1479 0 +2.06(+0.14%)
Oct 16, 2012 1466 1484 1461 1477 0 +14.33(+0.98%)
Oct 15, 2012 1457 1468 1448 1462 0 -24.52(-1.65%)
Oct 12, 2012 1493 1500 1480 1487 0 -6.62(-0.44%)
Oct 11, 2012 1507 1511 1490 1494 0 -6.35(-0.42%)
Oct 10, 2012 1509 1515 1495 1500 0 -10.64(-0.70%)
Oct 09, 2012 1516 1527 1503 1511 0 -6.21(-0.41%)
Oct 08, 2012 1515 1523 1505 1517 0 +0.43(+0.03%)
Oct 06, 2012 1515 1529 1507 1516 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1507 1516 0 +7.31(+0.48%)
Oct 04, 2012 1509 1524 1497 1509 0 +5.31(+0.35%)
Oct 03, 2012 1493 1509 1485 1504 0 -26.01(-1.70%)
Oct 02, 2012 1532 1540 1518 1530 0 -33.87(-2.17%)
Oct 01, 2012 1552 1575 1546 1564 0 +17.29(+1.12%)
Sep 28, 2012 1540 1551 1530 1546 0 +1.65(+0.11%)
Sep 27, 2012 1537 1549 1528 1545 0 +13.84(+0.90%)
Sep 26, 2012 1535 1545 1522 1531 0 -7.34(-0.48%)
Sep 25, 2012 1546 1555 1532 1538 0 -5.30(-0.34%)
Sep 24, 2012 1536 1551 1529 1543 0 +1.89(+0.12%)
Sep 21, 2012 1545 1552 1531 1542 0 +1.98(+0.13%)
Sep 20, 2012 1536 1547 1528 1540 0 -2.93(-0.19%)
Sep 19, 2012 1548 1552 1534 1543 0 -4.39(-0.28%)
Sep 18, 2012 1548 1556 1538 1547 0 -3.14(-0.20%)
Sep 17, 2012 1551 1559 1540 1550 0 -2.38(-0.15%)
Sep 14, 2012 1546 1562 1534 1552 0 +11.25(+0.73%)
Sep 13, 2012 1528 1548 1519 1541 0 +13.52(+0.89%)
Sep 12, 2012 1525 1534 1515 1528 0 +5.83(+0.38%)
Sep 11, 2012 1522 1529 1511 1522 0 +1.44(+0.09%)
Sep 10, 2012 1528 1535 1514 1520 0 -8.18(-0.54%)
Sep 07, 2012 1521 1533 1511 1529 0 +8.03(+0.53%)
Sep 06, 2012 1514 1527 1505 1521 0 +10.10(+0.67%)
Sep 05, 2012 1511 1520 1497 1510 0 -2.83(-0.19%)
Sep 04, 2012 1512 1522 1499 1513 0 +0.50(+0.03%)
Aug 31, 2012 1513 1513 1513 0 +7.29(+0.48%)
Aug 30, 2012 1507 1514 1498 1505 0 -5.48(-0.36%)
Aug 29, 2012 1511 1519 1501 1511 0 +5.94(+0.39%)
Aug 27, 2012 1506 1515 1495 1505 0 +0.66(+0.04%)
Aug 24, 2012 1503 1511 1493 1504 0 +0.63(+0.04%)
Aug 23, 2012 1513 1516 1496 1504 0 -8.50(-0.56%)
Aug 22, 2012 1512 1520 1500 1512 0 -3.94(-0.26%)
Aug 21, 2012 1522 1529 1509 1516 0 -3.99(-0.26%)
Aug 20, 2012 1523 1530 1513 1520 0 -3.52(-0.23%)
Aug 17, 2012 1526 1533 1513 1524 0 -0.68(-0.04%)
Aug 16, 2012 1518 1532 1510 1524 0 +7.34(+0.48%)
Aug 15, 2012 1511 1523 1503 1517 0 +6.60(+0.44%)
Aug 14, 2012 1509 1517 1498 1510 0 +10.13(+0.68%)
Aug 13, 2012 1506 1512 1492 1500 0 -9.74(-0.65%)
Aug 11, 2012 1496 1516 1489 1510 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1489 1510 0 +11.08(+0.74%)
Aug 09, 2012 1493 1510 1484 1499 0 +4.49(+0.30%)
Aug 08, 2012 1503 1510 1484 1494 0 -15.35(-1.02%)
Aug 07, 2012 1516 1524 1500 1510 0 -0.79(-0.05%)
Aug 06, 2012 1504 1519 1494 1511 0 +8.02(+0.53%)
Aug 03, 2012 1506 1519 1491 1503 0 +6.87(+0.46%)
Aug 02, 2012 1492 1514 1478 1496 0 -25.60(-1.68%)
Aug 01, 2012 1529 1537 1512 1521 0 -5.50(-0.36%)
Jul 31, 2012 1528 1541 1513 1527 0 -2.89(-0.19%)
Jul 30, 2012 1527 1538 1519 1530 0 +3.61(+0.24%)
Jul 27, 2012 1521 1534 1511 1526 0 +6.84(+0.45%)
Jul 26, 2012 1514 1527 1498 1519 0 +19.42(+1.29%)
Jul 25, 2012 1514 1522 1489 1500 0 -9.26(-0.61%)
Jul 24, 2012 1521 1529 1498 1509 0 -12.51(-0.82%)
Jul 23, 2012 1512 1530 1495 1522 0 -9.21(-0.60%)
Jul 20, 2012 1524 1542 1517 1531 0 +0.16(+0.01%)
Jul 19, 2012 1525 1536 1514 1531 0 +8.35(+0.55%)
Jul 18, 2012 1516 1530 1509 1522 0 +3.38(+0.22%)
Jul 17, 2012 1511 1522 1498 1519 0 +13.21(+0.88%)
Jul 16, 2012 1495 1512 1489 1506 0 +8.13(+0.54%)
Jul 14, 2012 1485 1506 1482 1498 0 +0.00(+0.00%)
Jul 13, 2012 1485 1506 1482 1498 0 +14.10(+0.95%)
Jul 12, 2012 1475 1489 1467 1483 0 +0.33(+0.02%)
Jul 11, 2012 1470 1488 1461 1483 0 +12.55(+0.85%)
Jul 10, 2012 1476 1485 1459 1471 0 -0.97(-0.07%)
Jul 09, 2012 1467 1479 1456 1472 0 +1.27(+0.09%)
Jul 06, 2012 1460 1474 1450 1470 0 +2.62(+0.18%)
Jul 05, 2012 1469 1478 1455 1468 0 -4.27(-0.29%)
Jul 03, 2012 1472 1472 1472 0 +1.55(+0.11%)
Jul 02, 2012 1454 1477 1445 1470 0 +16.83(+1.16%)
Jun 30, 2012 1445 1461 1437 1454 0 -0.57(-0.04%)
Jun 29, 2012 1445 1461 1437 1454 0 +26.62(+1.86%)
Jun 28, 2012 1411 1432 1401 1428 0 +5.92(+0.42%)
Jun 27, 2012 1402 1427 1399 1422 0 +24.08(+1.72%)
Jun 26, 2012 1394 1406 1384 1398 0 +5.53(+0.40%)
Jun 25, 2012 1401 1406 1381 1392 0 -18.91(-1.34%)
Jun 22, 2012 1408 1420 1395 1411 0 +7.20(+0.51%)
Jun 21, 2012 1431 1435 1399 1404 0 -25.99(-1.82%)
Jun 20, 2012 1432 1442 1419 1430 0 -0.18(-0.01%)
Jun 19, 2012 1408 1437 1404 1430 0 +26.50(+1.89%)
Jun 18, 2012 1406 1413 1392 1403 0 -5.73(-0.41%)
Jun 15, 2012 1409 1421 1395 1409 0 +2.64(+0.19%)
Jun 14, 2012 1407 1416 1394 1406 0 -0.11(-0.01%)
Jun 13, 2012 1406 1418 1395 1407 0 -1.84(-0.13%)
Jun 12, 2012 1408 1416 1392 1408 0 +5.36(+0.38%)
Jun 11, 2012 1414 1419 1397 1403 0 +1.80(+0.13%)
Jun 08, 2012 1405 1414 1388 1401 0 -7.94(-0.56%)
Jun 07, 2012 1419 1430 1402 1409 0 +0.76(+0.05%)
Jun 06, 2012 1396 1417 1391 1408 0 +19.13(+1.38%)
Jun 05, 2012 1366 1394 1360 1389 0 +18.00(+1.31%)
Jun 04, 2012 1389 1396 1357 1371 0 -17.97(-1.29%)
Jun 02, 2012 1405 1413 1378 1389 0 +0.00(+0.00%)
Jun 01, 2012 1405 1413 1378 1389 0 -38.73(-2.71%)
May 31, 2012 1441 1448 1413 1428 0 -107.47(-7.00%)
May 30, 2012 1548 1555 1529 1535 0 -21.27(-1.37%)
May 29, 2012 1394 1566 1542 1557 0 +11.70(+0.76%)
May 25, 2012 1545 1545 1545 0 +0.39(+0.03%)
May 24, 2012 1555 1565 1531 1545 0 -8.50(-0.55%)
May 23, 2012 1552 1559 1523 1553 0 -6.77(-0.43%)
May 22, 2012 1549 1577 1542 1560 0 +11.76(+0.76%)
May 21, 2012 1516 1553 1508 1548 0 +35.27(+2.33%)
May 18, 2012 1539 1551 1505 1513 0 -19.87(-1.30%)
May 17, 2012 1554 1559 1528 1533 0 -19.74(-1.27%)
May 16, 2012 1565 1576 1549 1553 0 -7.85(-0.50%)
May 15, 2012 1570 1581 1555 1560 0 -7.33(-0.47%)
May 14, 2012 1578 1587 1560 1568 0 -21.57(-1.36%)
May 11, 2012 1586 1602 1576 1589 0 -3.35(-0.21%)
May 10, 2012 1586 1604 1575 1593 0 +17.03(+1.08%)
May 09, 2012 1575 1592 1563 1576 0 -16.39(-1.03%)
May 08, 2012 1598 1605 1573 1592 0 -15.56(-0.97%)
May 07, 2012 1607 1617 1590 1608 0 -5.22(-0.32%)
May 04, 2012 1610 1623 1592 1613 0 -7.55(-0.47%)
May 03, 2012 1648 1655 1614 1620 0 -25.88(-1.57%)
May 02, 2012 1646 1658 1632 1646 0 -10.34(-0.62%)
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.