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 Refining & Marketing Sector (CIX: MSECTOR122 )

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 (%)
Mar 30, 2012 1272 1294 1260 1280 0 -0.04(-0.00%)
Mar 29, 2012 1248 1287 1246 1280 0 +4.04(+0.32%)
Mar 28, 2012 1275 1299 1263 1276 0 -25.88(-1.99%)
Mar 27, 2012 1295 1321 1296 1301 0 -9.26(-0.71%)
Mar 26, 2012 1297 1323 1296 1311 0 +16.51(+1.28%)
Mar 23, 2012 1261 1301 1271 1294 0 +15.94(+1.25%)
Mar 22, 2012 1276 1300 1269 1278 0 -37.21(-2.83%)
Mar 21, 2012 1306 1331 1305 1315 0 -2.60(-0.20%)
Mar 20, 2012 1311 1332 1311 1318 0 -24.84(-1.85%)
Mar 19, 2012 1334 1352 1326 1343 0 +7.65(+0.57%)
Mar 16, 2012 1308 1348 1321 1335 0 +10.92(+0.82%)
Mar 15, 2012 1299 1336 1303 1324 0 +8.85(+0.67%)
Mar 14, 2012 1314 1342 1309 1316 0 -21.82(-1.63%)
Mar 13, 2012 1307 1340 1313 1337 0 +15.78(+1.19%)
Mar 12, 2012 1336 1341 1310 1322 0 -19.75(-1.47%)
Mar 09, 2012 1330 1359 1330 1341 0 -3.39(-0.25%)
Mar 08, 2012 1316 1353 1323 1345 0 +22.04(+1.67%)
Mar 07, 2012 1285 1330 1295 1323 0 +19.87(+1.53%)
Mar 06, 2012 1291 1317 1286 1303 0 -30.18(-2.26%)
Mar 05, 2012 1333 1367 1320 1333 0 -20.88(-1.54%)
Mar 02, 2012 1352 1383 1343 1354 0 -17.77(-1.30%)
Mar 01, 2012 1355 1382 1346 1372 0 +29.80(+2.22%)
Feb 29, 2012 1352 1380 1331 1342 0 -28.81(-2.10%)
Feb 28, 2012 1360 1390 1360 1371 0 -4.18(-0.30%)
Feb 27, 2012 1358 1392 1362 1375 0 -11.44(-0.83%)
Feb 24, 2012 1396 1406 1378 1386 0 -3.27(-0.24%)
Feb 23, 2012 1362 1394 1366 1390 0 +11.24(+0.82%)
Feb 22, 2012 1380 1387 1365 1378 0 +0.63(+0.05%)
Feb 21, 2012 1354 1391 1366 1378 0 +12.47(+0.91%)
Feb 17, 2012 1365 1365 1365 0 +1.06(+0.08%)
Feb 16, 2012 1324 1371 1333 1364 0 +17.26(+1.28%)
Feb 15, 2012 1348 1364 1335 1347 0 +2.33(+0.17%)
Feb 14, 2012 1344 1357 1325 1345 0 -1.16(-0.09%)
Feb 13, 2012 1355 1364 1338 1346 0 +3.82(+0.28%)
Feb 10, 2012 1340 1353 1326 1342 0 -21.59(-1.58%)
Feb 09, 2012 1363 1375 1344 1363 0 +5.63(+0.41%)
Feb 08, 2012 1353 1373 1332 1358 0 +7.63(+0.57%)
Feb 07, 2012 1339 1362 1327 1350 0 +12.10(+0.90%)
Feb 06, 2012 1326 1348 1318 1338 0 +5.35(+0.40%)
Feb 03, 2012 1328 1348 1307 1333 0 +14.17(+1.07%)
Feb 02, 2012 1320 1337 1299 1319 0 +1.78(+0.14%)
Feb 01, 2012 1327 1341 1306 1317 0 +6.37(+0.49%)
Jan 31, 2012 1318 1326 1288 1310 0 +9.96(+0.77%)
Jan 30, 2012 1305 1319 1277 1300 0 -20.79(-1.57%)
Jan 27, 2012 1315 1335 1306 1321 0 +1.43(+0.11%)
Jan 26, 2012 1350 1359 1310 1320 0 -17.17(-1.28%)
Jan 25, 2012 1321 1351 1301 1337 0 +1.71(+0.13%)
Jan 24, 2012 1328 1346 1314 1335 0 -11.09(-0.82%)
Jan 23, 2012 1330 1356 1325 1346 0 +17.17(+1.29%)
Jan 20, 2012 1316 1334 1308 1329 0 +11.80(+0.90%)
Jan 19, 2012 1317 1330 1305 1317 0 +7.39(+0.56%)
Jan 18, 2012 1279 1317 1274 1310 0 +28.87(+2.25%)
Jan 17, 2012 1279 1292 1267 1281 0 +25.01(+1.99%)
Jan 16, 2012 1258 1268 1240 1256 0 -0.01(-0.00%)
Jan 13, 2012 1256 1268 1239 1256 0 -14.57(-1.15%)
Jan 12, 2012 1271 1287 1259 1271 0 +2.04(+0.16%)
Jan 11, 2012 1272 1280 1254 1269 0 -5.96(-0.47%)
Jan 10, 2012 1274 1285 1266 1275 0 +20.41(+1.63%)
Jan 09, 2012 1255 1264 1241 1254 0 +0.64(+0.05%)
Jan 06, 2012 1256 1264 1239 1254 0 +2.22(+0.18%)
Jan 05, 2012 1250 1260 1232 1251 0 -12.48(-0.99%)
Jan 04, 2012 1263 1274 1247 1264 0 +31.66(+2.57%)
Dec 30, 2011 1225 1243 1221 1232 0 +8.47(+0.69%)
Dec 29, 2011 1211 1228 1203 1224 0 +16.14(+1.34%)
Dec 28, 2011 1231 1235 1201 1208 0 -17.72(-1.45%)
Dec 27, 2011 1221 1233 1213 1225 0 +4.22(+0.35%)
Dec 23, 2011 1221 1221 1221 0 +26.94(+2.26%)
Dec 21, 2011 1180 1199 1168 1194 0 +12.62(+1.07%)
Dec 20, 2011 1164 1191 1162 1182 0 +43.90(+3.86%)
Dec 19, 2011 1164 1171 1134 1138 0 -26.15(-2.25%)
Dec 16, 2011 1161 1175 1153 1164 0 +6.97(+0.60%)
Dec 15, 2011 1164 1176 1146 1157 0 +6.25(+0.54%)
Dec 14, 2011 1171 1180 1141 1151 0 -34.48(-2.91%)
Dec 13, 2011 1197 1221 1175 1185 0 -6.63(-0.56%)
Dec 12, 2011 1203 1208 1173 1192 0 -31.31(-2.56%)
Dec 09, 2011 1203 1230 1197 1223 0 +27.74(+2.32%)
Dec 08, 2011 1224 1230 1189 1195 0 -39.86(-3.23%)
Dec 07, 2011 1225 1245 1209 1235 0 +1.27(+0.10%)
Dec 06, 2011 1238 1248 1219 1234 0 -7.42(-0.60%)
Dec 05, 2011 1247 1261 1230 1241 0 +22.41(+1.84%)
Dec 02, 2011 1223 1247 1211 1219 0 +0.01(+0.00%)
Dec 01, 2011 1206 1239 1210 1219 0 -4.45(-0.36%)
Nov 30, 2011 1211 1234 1202 1223 0 +57.63(+4.94%)
Nov 29, 2011 1158 1180 1149 1166 0 +8.29(+0.72%)
Nov 28, 2011 1145 1167 1137 1157 0 +53.40(+4.84%)
Nov 25, 2011 1105 1125 1097 1104 0 -8.40(-0.76%)
Nov 24, 2011 1135 1143 1107 1112 0 -0.08(-0.01%)
Nov 23, 2011 1135 1143 1107 1112 0 -37.28(-3.24%)
Nov 22, 2011 1158 1173 1139 1150 0 -12.93(-1.11%)
Nov 21, 2011 1161 1174 1137 1163 0 -27.24(-2.29%)
Nov 18, 2011 1198 1213 1180 1190 0 +2.63(+0.22%)
Nov 17, 2011 1201 1231 1175 1187 0 -30.26(-2.49%)
Nov 16, 2011 1207 1256 1208 1218 0 -21.60(-1.74%)
Nov 15, 2011 1214 1251 1220 1239 0 -0.40(-0.03%)
Nov 14, 2011 1234 1257 1225 1240 0 -14.65(-1.17%)
Nov 11, 2011 1252 1270 1240 1254 0 +18.64(+1.51%)
Nov 10, 2011 1237 1254 1210 1236 0 +20.82(+1.71%)
Nov 09, 2011 1233 1258 1209 1215 0 -59.91(-4.70%)
Nov 08, 2011 1262 1278 1243 1275 0 +30.91(+2.49%)
Nov 07, 2011 1217 1255 1221 1244 0 +12.15(+0.99%)
Nov 04, 2011 1208 1245 1208 1232 0 +0.68(+0.06%)
Nov 03, 2011 1204 1244 1197 1231 0 +29.02(+2.41%)
Nov 02, 2011 1178 1213 1181 1202 0 +35.21(+3.02%)
Nov 01, 2011 1157 1188 1143 1167 0 -41.55(-3.44%)
Oct 31, 2011 1257 1263 1203 1208 0 -65.93(-5.17%)
Oct 28, 2011 1265 1285 1251 1274 0 +5.56(+0.44%)
Oct 27, 2011 1251 1296 1244 1269 0 +51.73(+4.25%)
Oct 26, 2011 1202 1233 1176 1217 0 +28.33(+2.38%)
Oct 25, 2011 1210 1216 1172 1188 0 -28.95(-2.38%)
Oct 24, 2011 1209 1231 1198 1217 0 +14.70(+1.22%)
Oct 21, 2011 1195 1217 1179 1203 0 +28.67(+2.44%)
Oct 20, 2011 1174 1187 1143 1174 0 +1.34(+0.11%)
Oct 19, 2011 1185 1201 1164 1173 0 -16.44(-1.38%)
Oct 18, 2011 1158 1199 1138 1189 0 +29.11(+2.51%)
Oct 17, 2011 1160 1185 1154 1160 0 -24.12(-2.04%)
Oct 14, 2011 1165 1187 1159 1184 0 +38.53(+3.36%)
Oct 13, 2011 1121 1153 1119 1146 0 -4.75(-0.41%)
Oct 12, 2011 1147 1167 1138 1150 0 +14.23(+1.25%)
Oct 11, 2011 1127 1151 1118 1136 0 -0.89(-0.08%)
Oct 10, 2011 1097 1142 1107 1137 0 +54.12(+5.00%)
Oct 07, 2011 1096 1119 1071 1083 0 -21.04(-1.91%)
Oct 06, 2011 1076 1108 1082 1104 0 +35.40(+3.31%)
Oct 05, 2011 1029 1082 1012 1069 0 +44.02(+4.30%)
Oct 04, 2011 975.47 1029 944.46 1025 0 +31.08(+3.13%)
Oct 03, 2011 1029 1043 989.36 993.48 0 -50.26(-4.82%)
Sep 30, 2011 1047 1072 1030 1044 0 -27.31(-2.55%)
Sep 29, 2011 1090 1096 1048 1071 0 +8.35(+0.79%)
Sep 28, 2011 1109 1120 1060 1063 0 -43.05(-3.89%)
Sep 27, 2011 1114 1144 1092 1106 0 +21.19(+1.95%)
Sep 26, 2011 1058 1088 1030 1085 0 +36.98(+3.53%)
Sep 23, 2011 1044 1064 1034 1048 0 -2.91(-0.28%)
Sep 22, 2011 1066 1087 1030 1050 0 -69.23(-6.18%)
Sep 21, 2011 1162 1172 1119 1120 0 -45.66(-3.92%)
Sep 20, 2011 1179 1194 1159 1165 0 -8.01(-0.68%)
Sep 19, 2011 1153 1186 1150 1173 0 -23.41(-1.96%)
Sep 16, 2011 1205 1214 1184 1197 0 -6.36(-0.53%)
Sep 15, 2011 1200 1212 1185 1203 0 +19.67(+1.66%)
Sep 14, 2011 1177 1199 1153 1183 0 +11.87(+1.01%)
Sep 13, 2011 1163 1184 1147 1172 0 +13.92(+1.20%)
Sep 12, 2011 1143 1167 1132 1158 0 -4.34(-0.37%)
Sep 09, 2011 1184 1193 1150 1162 0 -42.68(-3.54%)
Sep 08, 2011 1208 1236 1193 1205 0 -11.17(-0.92%)
Sep 07, 2011 1188 1220 1183 1216 0 +49.89(+4.28%)
Sep 06, 2011 1147 1170 1130 1166 0 -23.65(-1.99%)
Sep 02, 2011 1190 1190 1190 0 -38.02(-3.10%)
Sep 01, 2011 1238 1252 1218 1228 0 -6.46(-0.52%)
Aug 31, 2011 1227 1252 1215 1234 0 +23.44(+1.94%)
Aug 30, 2011 1191 1218 1182 1211 0 +14.06(+1.17%)
Aug 29, 2011 1182 1203 1173 1197 0 +37.57(+3.24%)
Aug 26, 2011 1129 1166 1114 1159 0 +22.16(+1.95%)
Aug 25, 2011 1169 1178 1130 1137 0 -26.28(-2.26%)
Aug 24, 2011 1157 1177 1138 1163 0 +5.27(+0.46%)
Aug 23, 2011 1128 1161 1117 1158 0 +37.60(+3.36%)
Aug 22, 2011 1158 1165 1113 1120 0 -6.60(-0.59%)
Aug 19, 2011 1115 1166 1121 1127 0 -17.25(-1.51%)
Aug 18, 2011 1158 1177 1131 1144 0 -73.34(-6.02%)
Aug 17, 2011 1204 1239 1204 1218 0 +12.01(+1.00%)
Aug 16, 2011 1213 1225 1192 1205 0 -21.49(-1.75%)
Aug 15, 2011 1198 1233 1194 1227 0 +39.53(+3.33%)
Aug 12, 2011 1191 1205 1172 1187 0 +11.51(+0.98%)
Aug 11, 2011 1126 1192 1112 1176 0 +60.79(+5.45%)
Aug 10, 2011 1126 1158 1101 1115 0 -25.11(-2.20%)
Aug 09, 2011 1142 1146 1066 1140 0 +59.27(+5.48%)
Aug 08, 2011 1136 1158 1068 1081 0 -106.44(-8.96%)
Aug 05, 2011 1215 1228 1137 1187 0 -5.53(-0.46%)
Aug 04, 2011 1264 1271 1188 1193 0 -93.28(-7.25%)
Aug 03, 2011 1301 1308 1259 1286 0 -14.62(-1.12%)
Aug 02, 2011 1337 1351 1299 1301 0 -47.88(-3.55%)
Aug 01, 2011 1363 1375 1333 1349 0 -0.91(-0.07%)
Jul 29, 2011 1335 1360 1325 1350 0 -4.72(-0.35%)
Jul 28, 2011 1362 1380 1345 1354 0 -22.53(-1.64%)
Jul 27, 2011 1400 1409 1366 1377 0 -36.24(-2.56%)
Jul 26, 2011 1424 1432 1403 1413 0 -11.20(-0.79%)
Jul 25, 2011 1408 1439 1404 1424 0 +4.35(+0.31%)
Jul 22, 2011 1422 1428 1410 1420 0 -1.35(-0.09%)
Jul 21, 2011 1404 1429 1398 1421 0 +27.43(+1.97%)
Jul 20, 2011 1400 1412 1384 1394 0 +3.08(+0.22%)
Jul 19, 2011 1387 1405 1377 1391 0 +18.15(+1.32%)
Jul 18, 2011 1379 1385 1361 1373 0 -21.30(-1.53%)
Jul 15, 2011 1363 1402 1373 1394 0 +22.53(+1.64%)
Jul 14, 2011 1378 1403 1366 1371 0 -14.80(-1.07%)
Jul 13, 2011 1386 1408 1372 1386 0 +9.10(+0.66%)
Jul 12, 2011 1381 1400 1370 1377 0 -11.96(-0.86%)
Jul 11, 2011 1408 1414 1381 1389 0 -40.60(-2.84%)
Jul 08, 2011 1419 1435 1411 1430 0 -14.22(-0.98%)
Jul 07, 2011 1424 1456 1428 1444 0 +0.39(+0.03%)
Jul 06, 2011 1407 1465 1432 1444 0 -14.16(-0.97%)
Jul 05, 2011 1384 1474 1445 1458 0 +8.24(+0.57%)
Jul 04, 2011 1384 1454 1415 1449 0 +0.60(+0.04%)
Jul 01, 2011 1383 1453 1414 1449 0 -87.78(-5.71%)
Jun 30, 2011 1518 1543 1511 1537 0 +31.22(+2.07%)
Jun 29, 2011 1492 1518 1475 1505 0 +22.28(+1.50%)
Jun 28, 2011 1453 1489 1448 1483 0 +42.32(+2.94%)
Jun 27, 2011 1411 1449 1419 1441 0 +6.63(+0.46%)
Jun 24, 2011 1471 1477 1427 1434 0 -38.51(-2.61%)
Jun 23, 2011 1446 1477 1434 1473 0 -21.30(-1.43%)
Jun 22, 2011 1490 1518 1480 1494 0 -5.01(-0.33%)
Jun 21, 2011 1474 1510 1468 1499 0 +37.94(+2.60%)
Jun 20, 2011 1450 1464 1448 1461 0 +3.57(+0.24%)
Jun 17, 2011 1478 1487 1448 1458 0 -7.70(-0.53%)
Jun 16, 2011 1470 1484 1445 1465 0 -6.54(-0.44%)
Jun 15, 2011 1491 1506 1459 1472 0 -36.14(-2.40%)
Jun 14, 2011 1485 1520 1481 1508 0 +42.16(+2.88%)
Jun 13, 2011 1483 1498 1446 1466 0 -14.29(-0.97%)
Jun 10, 2011 1498 1503 1470 1480 0 -29.47(-1.95%)
Jun 09, 2011 1503 1522 1494 1509 0 +16.03(+1.07%)
Jun 08, 2011 1504 1523 1487 1493 0 -12.28(-0.82%)
Jun 07, 2011 1507 1531 1496 1506 0 +15.35(+1.03%)
Jun 06, 2011 1525 1532 1486 1490 0 -36.89(-2.42%)
Jun 03, 2011 1509 1544 1499 1527 0 +3.90(+0.26%)
May 24, 2011 1495 1542 1505 1523 0 +25.30(+1.69%)
May 23, 2011 1499 1512 1476 1498 0 -33.57(-2.19%)
May 20, 2011 1537 1552 1515 1532 0 -9.12(-0.59%)
May 19, 2011 1541 1554 1522 1541 0 +8.31(+0.54%)
May 18, 2011 1482 1544 1494 1532 0 +39.78(+2.67%)
May 17, 2011 1484 1505 1469 1493 0 -0.02(-0.00%)
May 16, 2011 1501 1526 1484 1493 0 -15.06(-1.00%)
May 13, 2011 1526 1534 1493 1508 0 -11.26(-0.74%)
May 12, 2011 1515 1536 1489 1519 0 -11.38(-0.74%)
May 11, 2011 1576 1579 1519 1530 0 -53.21(-3.36%)
May 10, 2011 1570 1597 1556 1584 0 +17.53(+1.12%)
May 09, 2011 1514 1573 1521 1566 0 +40.68(+2.67%)
May 06, 2011 1517 1569 1508 1525 0 +15.68(+1.04%)
May 05, 2011 1527 1544 1490 1510 0 -42.69(-2.75%)
May 04, 2011 1575 1579 1533 1552 0 -30.42(-1.92%)
May 03, 2011 1615 1621 1565 1583 0 -52.09(-3.19%)
May 02, 2011 1633 1640 1626 1635 0 -23.36(-1.41%)
Apr 29, 2011 1638 1664 1631 1658 0 +22.19(+1.36%)
Apr 28, 2011 1636 1650 1613 1636 0 -3.18(-0.19%)
Apr 27, 2011 1641 1653 1604 1639 0 +11.89(+0.73%)
Apr 26, 2011 1639 1649 1615 1627 0 -4.33(-0.27%)
Apr 25, 2011 1645 1648 1618 1632 0 -13.66(-0.83%)
Apr 21, 2011 1635 1652 1624 1645 0 +18.86(+1.16%)
Apr 20, 2011 1614 1634 1606 1626 0 +36.57(+2.30%)
Apr 19, 2011 1577 1599 1563 1590 0 +18.35(+1.17%)
Apr 18, 2011 1578 1589 1550 1572 0 -35.63(-2.22%)
Apr 15, 2011 1601 1616 1591 1607 0 -0.51(-0.03%)
Apr 14, 2011 1598 1616 1582 1608 0 -1.98(-0.12%)
Apr 13, 2011 1615 1632 1589 1610 0 +11.00(+0.69%)
Apr 12, 2011 1621 1627 1579 1599 0 -45.21(-2.75%)
Apr 11, 2011 1675 1683 1634 1644 0 -38.28(-2.28%)
Apr 08, 2011 1688 1704 1665 1682 0 +7.77(+0.46%)
Apr 07, 2011 1686 1699 1659 1674 0 -14.07(-0.83%)
Apr 06, 2011 1708 1719 1673 1688 0 -8.61(-0.51%)
Apr 05, 2011 1684 1707 1675 1697 0 +19.62(+1.17%)
Apr 04, 2011 1676 1689 1661 1677 0 +6.09(+0.36%)
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.