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 28, 2017 1401 1403 1376 1380 0 -7.66(-0.55%)
Apr 27, 2017 1399 1406 1362 1387 0 -21.65(-1.54%)
Apr 26, 2017 1399 1426 1396 1409 0 +1.66(+0.12%)
Apr 25, 2017 1398 1412 1388 1407 0 +7.19(+0.51%)
Apr 24, 2017 1412 1421 1393 1400 0 -4.80(-0.34%)
Apr 21, 2017 1404 1421 1385 1405 0 -29.59(-2.06%)
Apr 20, 2017 1438 1452 1428 1434 0 +2.17(+0.15%)
Apr 19, 2017 1467 1472 1426 1432 0 -29.82(-2.04%)
Apr 18, 2017 1459 1476 1454 1462 0 -7.16(-0.49%)
Apr 17, 2017 1461 1473 1456 1469 0 +5.18(+0.35%)
Apr 13, 2017 1486 1490 1459 1464 0 -26.02(-1.75%)
Apr 12, 2017 1501 1518 1483 1490 0 -10.52(-0.70%)
Apr 11, 2017 1496 1507 1476 1501 0 +5.51(+0.37%)
Apr 10, 2017 1492 1503 1486 1495 0 +10.67(+0.72%)
Apr 07, 2017 1494 1501 1479 1484 0 -7.04(-0.47%)
Apr 06, 2017 1490 1498 1482 1491 0 +10.50(+0.71%)
Apr 05, 2017 1492 1513 1479 1481 0 +1.22(+0.08%)
Apr 04, 2017 1472 1485 1459 1480 0 +7.88(+0.54%)
Apr 03, 2017 1482 1486 1461 1472 0 -6.15(-0.42%)
Mar 31, 2017 1467 1486 1463 1478 0 +8.02(+0.55%)
Mar 30, 2017 1488 1492 1463 1470 0 -11.99(-0.81%)
Mar 29, 2017 1460 1489 1452 1482 0 +20.01(+1.37%)
Mar 28, 2017 1446 1468 1435 1462 0 +22.78(+1.58%)
Mar 27, 2017 1435 1449 1424 1439 0 -13.19(-0.91%)
Mar 24, 2017 1461 1476 1448 1452 0 -10.26(-0.70%)
Mar 23, 2017 1469 1479 1456 1463 0 -12.03(-0.82%)
Mar 22, 2017 1473 1485 1460 1475 0 -6.19(-0.42%)
Mar 21, 2017 1498 1502 1474 1481 0 -7.36(-0.49%)
Mar 20, 2017 1482 1492 1465 1488 0 -3.86(-0.26%)
Mar 17, 2017 1495 1511 1487 1492 0 -0.15(-0.01%)
Mar 16, 2017 1504 1512 1483 1492 0 -9.97(-0.66%)
Mar 15, 2017 1475 1510 1468 1502 0 +40.69(+2.78%)
Mar 14, 2017 1456 1469 1435 1462 0 -12.09(-0.82%)
Mar 13, 2017 1476 1484 1463 1474 0 +0.10(+0.01%)
Mar 10, 2017 1488 1492 1465 1474 0 -3.11(-0.21%)
Mar 09, 2017 1462 1483 1448 1477 0 +1.35(+0.09%)
Mar 08, 2017 1509 1519 1471 1475 0 -41.81(-2.76%)
Mar 07, 2017 1536 1539 1512 1517 0 -18.89(-1.23%)
Mar 06, 2017 1533 1541 1521 1536 0 -2.78(-0.18%)
Mar 03, 2017 1550 1559 1536 1539 0 -6.75(-0.44%)
Mar 02, 2017 1563 1572 1542 1546 0 -29.53(-1.87%)
Mar 01, 2017 1549 1586 1545 1575 0 +38.51(+2.51%)
Feb 28, 2017 1539 1548 1524 1537 0 -10.06(-0.65%)
Feb 27, 2017 1529 1561 1525 1547 0 +19.00(+1.24%)
Feb 24, 2017 1519 1534 1512 1528 0 -5.57(-0.36%)
Feb 23, 2017 1544 1551 1524 1533 0 +9.52(+0.62%)
Feb 22, 2017 1536 1543 1520 1524 0 -19.33(-1.25%)
Feb 21, 2017 1557 1565 1539 1543 0 +3.60(+0.23%)
Feb 17, 2017 1539 1539 1539 1539 0 -14.89(-0.96%)
Feb 16, 2017 1578 1582 1550 1554 0 -19.58(-1.24%)
Feb 15, 2017 1578 1588 1568 1574 0 -14.21(-0.89%)
Feb 14, 2017 1575 1590 1565 1588 0 +14.76(+0.94%)
Feb 13, 2017 1571 1582 1563 1573 0 -2.20(-0.14%)
Feb 10, 2017 1584 1598 1570 1575 0 +9.01(+0.58%)
Feb 09, 2017 1563 1581 1557 1566 0 +9.54(+0.61%)
Feb 08, 2017 1548 1562 1522 1557 0 +1.41(+0.09%)
Feb 07, 2017 1554 1577 1539 1556 0 -10.56(-0.67%)
Feb 06, 2017 1585 1591 1561 1566 0 -17.22(-1.09%)
Feb 03, 2017 1579 1597 1571 1583 0 +7.07(+0.45%)
Feb 02, 2017 1593 1597 1561 1576 0 -10.38(-0.65%)
Feb 01, 2017 1604 1614 1570 1587 0 -6.56(-0.41%)
Jan 31, 2017 1590 1601 1572 1593 0 +8.32(+0.52%)
Jan 30, 2017 1608 1612 1568 1585 0 -29.30(-1.82%)
Jan 27, 2017 1617 1627 1606 1614 0 -6.01(-0.37%)
Jan 26, 2017 1635 1646 1605 1620 0 -7.69(-0.47%)
Jan 25, 2017 1612 1634 1605 1628 0 +22.69(+1.41%)
Jan 24, 2017 1591 1612 1580 1605 0 +21.88(+1.38%)
Jan 23, 2017 1604 1607 1568 1583 0 -39.26(-2.42%)
Jan 20, 2017 1625 1642 1605 1623 0 +5.01(+0.31%)
Jan 19, 2017 1613 1630 1609 1618 0 -0.01(-0.00%)
Jan 18, 2017 1596 1622 1592 1618 0 +8.12(+0.50%)
Jan 17, 2017 1590 1613 1583 1609 0 +23.35(+1.47%)
Jan 13, 2017 1586 1586 1586 1586 0 -16.92(-1.06%)
Jan 12, 2017 1618 1620 1592 1603 0 -9.43(-0.58%)
Jan 11, 2017 1599 1619 1591 1612 0 +21.53(+1.35%)
Jan 10, 2017 1617 1619 1588 1591 0 -25.37(-1.57%)
Jan 09, 2017 1620 1631 1608 1616 0 -16.60(-1.02%)
Jan 06, 2017 1620 1643 1606 1633 0 +13.89(+0.86%)
Jan 05, 2017 1623 1634 1612 1619 0 +0.04(+0.00%)
Jan 04, 2017 1605 1627 1599 1619 0 +12.79(+0.80%)
Jan 03, 2017 1603 1620 1583 1606 0 +23.00(+1.45%)
Dec 30, 2016 1583 1583 1583 1583 0 -1.64(-0.10%)
Dec 29, 2016 1586 1597 1575 1585 0 -5.91(-0.37%)
Dec 28, 2016 1609 1614 1586 1591 0 -19.68(-1.22%)
Dec 27, 2016 1611 1621 1602 1610 0 +5.83(+0.36%)
Dec 23, 2016 1605 1605 1605 1605 0 -14.34(-0.89%)
Dec 22, 2016 1610 1632 1605 1619 0 +3.95(+0.24%)
Dec 21, 2016 1605 1624 1592 1615 0 +17.70(+1.11%)
Dec 20, 2016 1609 1616 1591 1597 0 -0.74(-0.05%)
Dec 19, 2016 1602 1611 1591 1598 0 -8.68(-0.54%)
Dec 16, 2016 1612 1616 1593 1607 0 +1.51(+0.09%)
Dec 15, 2016 1588 1616 1581 1605 0 +6.68(+0.42%)
Dec 14, 2016 1614 1630 1592 1598 0 -30.16(-1.85%)
Dec 13, 2016 1626 1647 1610 1629 0 +13.46(+0.83%)
Dec 12, 2016 1639 1666 1606 1615 0 +6.68(+0.42%)
Dec 09, 2016 1613 1618 1593 1608 0 +1.86(+0.12%)
Dec 08, 2016 1599 1614 1581 1607 0 +10.27(+0.64%)
Dec 07, 2016 1597 1612 1579 1596 0 -2.54(-0.16%)
Dec 06, 2016 1581 1605 1570 1599 0 -0.25(-0.02%)
Dec 05, 2016 1600 1618 1587 1599 0 +3.75(+0.24%)
Dec 02, 2016 1578 1606 1571 1595 0 +15.57(+0.99%)
Dec 01, 2016 1591 1616 1572 1580 0 +9.91(+0.63%)
Nov 30, 2016 1542 1589 1522 1570 0 +101.70(+6.93%)
Nov 29, 2016 1463 1480 1445 1468 0 -24.29(-1.63%)
Nov 28, 2016 1509 1517 1487 1493 0 -13.13(-0.87%)
Nov 25, 2016 1502 1509 1491 1506 0 -4.63(-0.31%)
Nov 23, 2016 1510 1510 1510 1510 0 -0.86(-0.06%)
Nov 22, 2016 1521 1524 1490 1511 0 -5.61(-0.37%)
Nov 21, 2016 1508 1524 1502 1517 0 +32.34(+2.18%)
Nov 18, 2016 1485 1495 1475 1484 0 +0.34(+0.02%)
Nov 17, 2016 1503 1514 1476 1484 0 -9.51(-0.64%)
Nov 16, 2016 1497 1512 1482 1494 0 -10.62(-0.71%)
Nov 15, 2016 1470 1512 1467 1504 0 +47.36(+3.25%)
Nov 14, 2016 1441 1464 1428 1457 0 +10.35(+0.72%)
Nov 11, 2016 1455 1463 1430 1446 0 -20.77(-1.42%)
Nov 10, 2016 1450 1481 1446 1467 0 +11.13(+0.76%)
Nov 09, 2016 1436 1469 1428 1456 0 +14.81(+1.03%)
Nov 08, 2016 1436 1454 1427 1441 0 -2.34(-0.16%)
Nov 07, 2016 1433 1449 1426 1444 0 +28.85(+2.04%)
Nov 04, 2016 1415 1432 1396 1415 0 -1.84(-0.13%)
Nov 03, 2016 1402 1421 1398 1417 0 +16.74(+1.20%)
Nov 02, 2016 1401 1410 1381 1400 0 -16.58(-1.17%)
Nov 01, 2016 1420 1425 1394 1416 0 +5.76(+0.41%)
Oct 31, 2016 1443 1448 1405 1411 0 -28.43(-1.98%)
Oct 28, 2016 1451 1464 1420 1439 0 -2.34(-0.16%)
Oct 27, 2016 1461 1467 1438 1441 0 -13.69(-0.94%)
Oct 26, 2016 1446 1472 1436 1455 0 -2.75(-0.19%)
Oct 25, 2016 1470 1493 1451 1458 0 -4.54(-0.31%)
Oct 24, 2016 1472 1475 1447 1462 0 -6.95(-0.47%)
Oct 21, 2016 1478 1491 1453 1469 0 -24.66(-1.65%)
Oct 20, 2016 1492 1510 1475 1494 0 -9.09(-0.60%)
Oct 19, 2016 1478 1522 1475 1503 0 +38.81(+2.65%)
Oct 18, 2016 1469 1476 1450 1464 0 +10.96(+0.75%)
Oct 17, 2016 1464 1473 1445 1453 0 -9.98(-0.68%)
Oct 14, 2016 1479 1487 1460 1463 0 -6.39(-0.43%)
Oct 13, 2016 1455 1481 1448 1470 0 +3.65(+0.25%)
Oct 12, 2016 1469 1476 1456 1466 0 -4.48(-0.30%)
Oct 11, 2016 1481 1485 1459 1471 0 -16.50(-1.11%)
Oct 10, 2016 1477 1496 1475 1487 0 +22.29(+1.52%)
Oct 07, 2016 1465 1467 1457 1465 0 -0.39(-0.03%)
Oct 06, 2016 1451 1472 1443 1465 0 +20.35(+1.41%)
Oct 05, 2016 1430 1460 1423 1445 0 +33.44(+2.37%)
Oct 04, 2016 1421 1426 1404 1411 0 +68.57(+5.11%)
Sep 26, 2016 1354 1365 1339 1343 0 -6.08(-0.45%)
Sep 23, 2016 1363 1377 1343 1349 0 -22.78(-1.66%)
Sep 22, 2016 1380 1389 1368 1372 0 +7.58(+0.56%)
Sep 21, 2016 1344 1367 1339 1364 0 +32.94(+2.47%)
Sep 20, 2016 1341 1347 1328 1331 0 -8.77(-0.65%)
Sep 19, 2016 1355 1365 1339 1340 0 -2.91(-0.22%)
Sep 16, 2016 1337 1354 1331 1343 0 -12.48(-0.92%)
Sep 15, 2016 1344 1364 1339 1355 0 +11.83(+0.88%)
Sep 14, 2016 1348 1369 1335 1344 0 -9.16(-0.68%)
Sep 13, 2016 1370 1374 1344 1353 0 -35.20(-2.54%)
Sep 12, 2016 1363 1397 1353 1388 0 +20.18(+1.48%)
Sep 09, 2016 1402 1410 1367 1368 0 -48.00(-3.39%)
Sep 08, 2016 1402 1423 1389 1416 0 +22.05(+1.58%)
Sep 07, 2016 1399 1406 1386 1394 0 -4.82(-0.34%)
Sep 06, 2016 1394 1403 1384 1398 0 +8.63(+0.62%)
Sep 02, 2016 1390 1390 1390 1390 0 -0.52(-0.04%)
Sep 01, 2016 1386 1397 1372 1390 0 -1.46(-0.10%)
Aug 31, 2016 1412 1419 1383 1392 0 -27.07(-1.91%)
Aug 30, 2016 1438 1448 1414 1419 0 -12.68(-0.89%)
Aug 29, 2016 1424 1440 1421 1432 0 +2.28(+0.16%)
Aug 26, 2016 1441 1456 1422 1429 0 -10.27(-0.71%)
Aug 25, 2016 1438 1447 1429 1440 0 +3.29(+0.23%)
Aug 24, 2016 1442 1453 1431 1436 0 -13.56(-0.94%)
Aug 23, 2016 1453 1463 1444 1450 0 -1.06(-0.07%)
Aug 22, 2016 1465 1468 1442 1451 0 -29.90(-2.02%)
Aug 19, 2016 1476 1486 1464 1481 0 -2.31(-0.16%)
Aug 18, 2016 1456 1488 1453 1483 0 +34.70(+2.40%)
Aug 17, 2016 1439 1453 1430 1448 0 +5.37(+0.37%)
Aug 16, 2016 1441 1453 1431 1443 0 +2.22(+0.15%)
Aug 15, 2016 1429 1447 1422 1441 0 +19.98(+1.41%)
Aug 12, 2016 1429 1438 1413 1421 0 -1.89(-0.13%)
Aug 11, 2016 1413 1436 1409 1423 0 +15.13(+1.07%)
Aug 10, 2016 1429 1436 1404 1408 0 -16.75(-1.18%)
Aug 09, 2016 1442 1444 1417 1424 0 -8.99(-0.63%)
Aug 08, 2016 1417 1446 1415 1433 0 +25.13(+1.78%)
Aug 05, 2016 1394 1414 1384 1408 0 +18.12(+1.30%)
Aug 04, 2016 1379 1396 1371 1390 0 +7.93(+0.57%)
Aug 03, 2016 1362 1384 1354 1382 0 +17.90(+1.31%)
Aug 02, 2016 1366 1373 1343 1364 0 +7.58(+0.56%)
Aug 01, 2016 1387 1389 1349 1357 0 -42.05(-3.01%)
Jul 29, 2016 1359 1402 1355 1399 0 +26.28(+1.91%)
Jul 28, 2016 1376 1398 1355 1372 0 -3.04(-0.22%)
Jul 27, 2016 1389 1401 1366 1375 0 -11.21(-0.81%)
Jul 26, 2016 1367 1389 1355 1387 0 +9.84(+0.71%)
Jul 25, 2016 1395 1399 1368 1377 0 -27.49(-1.96%)
Jul 22, 2016 1393 1413 1368 1404 0 +12.92(+0.93%)
Jul 21, 2016 1408 1427 1385 1391 0 -17.76(-1.26%)
Jul 20, 2016 1398 1418 1382 1409 0 +4.98(+0.35%)
Jul 19, 2016 1409 1420 1398 1404 0 -9.37(-0.66%)
Jul 18, 2016 1397 1415 1388 1414 0 +5.93(+0.42%)
Jul 15, 2016 1419 1422 1400 1408 0 -0.93(-0.07%)
Jul 14, 2016 1415 1422 1403 1409 0 +11.13(+0.80%)
Jul 13, 2016 1417 1426 1385 1397 0 -20.30(-1.43%)
Jul 12, 2016 1396 1428 1391 1418 0 +43.36(+3.15%)
Jul 11, 2016 1395 1405 1373 1374 0 -12.88(-0.93%)
Jul 08, 2016 1387 1396 1362 1387 0 +24.12(+1.77%)
Jul 07, 2016 1376 1398 1351 1363 0 -4.89(-0.36%)
Jul 06, 2016 1368 1368 1368 1368 0 +2.05(+0.15%)
Jul 05, 2016 1395 1401 1350 1366 0 -48.51(-3.43%)
Jul 01, 2016 1414 1414 1414 1414 0 +13.63(+0.97%)
Jun 30, 2016 1379 1403 1374 1401 0 +21.99(+1.59%)
Jun 29, 2016 1366 1395 1361 1379 0 +30.33(+2.25%)
Jun 28, 2016 1338 1355 1327 1349 0 +31.70(+2.41%)
Jun 27, 2016 1349 1354 1309 1317 0 -53.03(-3.87%)
Jun 24, 2016 1371 1396 1361 1370 0 -60.69(-4.24%)
Jun 23, 2016 1419 1432 1411 1431 0 +29.21(+2.08%)
Jun 22, 2016 1416 1421 1398 1401 0 -4.78(-0.34%)
Jun 21, 2016 1387 1414 1378 1406 0 +17.78(+1.28%)
Jun 20, 2016 1415 1421 1387 1388 0 -3.44(-0.25%)
Jun 17, 2016 1377 1399 1367 1392 0 +27.52(+2.02%)
Jun 16, 2016 1362 1370 1337 1364 0 -13.73(-1.00%)
Jun 15, 2016 1380 1400 1370 1378 0 -6.36(-0.46%)
Jun 14, 2016 1381 1398 1366 1384 0 -5.59(-0.40%)
Jun 13, 2016 1391 1415 1384 1390 0 -14.39(-1.02%)
Jun 10, 2016 1417 1430 1399 1404 0 -33.74(-2.35%)
Jun 09, 2016 1435 1447 1427 1438 0 -19.42(-1.33%)
Jun 08, 2016 1459 1474 1442 1457 0 +9.86(+0.68%)
Jun 07, 2016 1432 1458 1426 1448 0 +21.64(+1.52%)
Jun 06, 2016 1367 1430 1363 1426 0 +74.57(+5.52%)
Jun 03, 2016 1346 1362 1333 1351 0 +8.31(+0.62%)
Jun 02, 2016 1343 1349 1326 1343 0 -9.08(-0.67%)
Jun 01, 2016 1347 1364 1329 1352 0 -7.60(-0.56%)
May 31, 2016 1366 1383 1350 1360 0 -8.61(-0.63%)
May 27, 2016 1368 1368 1368 1368 0 -3.89(-0.28%)
May 26, 2016 1383 1395 1368 1372 0 -1.41(-0.10%)
May 25, 2016 1342 1378 1340 1374 0 +40.65(+3.05%)
May 24, 2016 1338 1346 1322 1333 0 +1.97(+0.15%)
May 23, 2016 1329 1343 1315 1331 0 +1.30(+0.10%)
May 20, 2016 1320 1337 1311 1330 0 +17.23(+1.31%)
May 19, 2016 1298 1324 1282 1313 0 +3.92(+0.30%)
May 18, 2016 1334 1341 1298 1309 0 -31.96(-2.38%)
May 17, 2016 1324 1352 1320 1341 0 +19.66(+1.49%)
May 16, 2016 1306 1331 1300 1321 0 +33.62(+2.61%)
May 13, 2016 1308 1322 1286 1287 0 -30.30(-2.30%)
May 12, 2016 1323 1335 1306 1318 0 +4.32(+0.33%)
May 11, 2016 1309 1333 1298 1313 0 +0.36(+0.03%)
May 10, 2016 1300 1320 1292 1313 0 +21.81(+1.69%)
May 09, 2016 1314 1324 1281 1291 0 -44.82(-3.35%)
May 06, 2016 1328 1356 1320 1336 0 -2.23(-0.17%)
May 05, 2016 1360 1367 1326 1338 0 -1.28(-0.10%)
May 04, 2016 1366 1380 1327 1339 0 -29.28(-2.14%)
May 03, 2016 1385 1396 1350 1369 0 -41.06(-2.91%)
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.