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 31, 2011 1653 1675 1641 1654 0 +6.67(+0.40%)
Mar 30, 2011 1644 1658 1639 1647 0 +17.14(+1.05%)
Mar 29, 2011 1605 1637 1594 1630 0 +28.64(+1.79%)
Mar 28, 2011 1620 1631 1599 1601 0 -18.62(-1.15%)
Mar 25, 2011 1592 1628 1587 1620 0 +29.40(+1.85%)
Mar 24, 2011 1596 1607 1569 1591 0 +4.25(+0.27%)
Mar 23, 2011 1587 1607 1568 1586 0 -7.63(-0.48%)
Mar 22, 2011 1607 1614 1578 1594 0 -10.30(-0.64%)
Mar 21, 2011 1607 1615 1593 1604 0 +36.41(+2.32%)
Mar 18, 2011 1597 1607 1562 1568 0 -11.45(-0.72%)
Mar 17, 2011 1564 1594 1557 1579 0 +31.10(+2.01%)
Mar 16, 2011 1558 1592 1527 1548 0 -5.02(-0.32%)
Mar 15, 2011 1544 1570 1538 1553 0 -31.19(-1.97%)
Mar 14, 2011 1583 1610 1552 1584 0 -7.54(-0.47%)
Mar 11, 2011 1551 1604 1542 1592 0 +33.11(+2.12%)
Mar 10, 2011 1588 1596 1548 1559 0 -56.17(-3.48%)
Mar 09, 2011 1615 1629 1599 1615 0 -5.46(-0.34%)
Mar 08, 2011 1644 1651 1607 1621 0 -23.71(-1.44%)
Mar 07, 2011 1673 1685 1632 1644 0 -12.41(-0.75%)
Mar 04, 2011 1659 1674 1637 1657 0 -1.01(-0.06%)
Mar 03, 2011 1651 1676 1635 1658 0 +30.47(+1.87%)
Mar 02, 2011 1604 1637 1602 1627 0 +18.65(+1.16%)
Mar 01, 2011 1639 1649 1599 1609 0 -19.41(-1.19%)
Feb 28, 2011 1617 1642 1603 1628 0 +13.92(+0.86%)
Feb 25, 2011 1592 1620 1583 1614 0 +29.38(+1.85%)
Feb 24, 2011 1604 1619 1567 1585 0 -16.92(-1.06%)
Feb 23, 2011 1580 1624 1567 1602 0 +30.25(+1.93%)
Feb 22, 2011 1601 1626 1551 1571 0 -17.95(-1.13%)
Feb 18, 2011 1589 1589 1589 0 -1.05(-0.07%)
Feb 17, 2011 1572 1599 1561 1590 0 +18.69(+1.19%)
Feb 16, 2011 1550 1581 1543 1572 0 +26.33(+1.70%)
Feb 15, 2011 1551 1563 1533 1545 0 -12.01(-0.77%)
Feb 14, 2011 1521 1566 1515 1557 0 +34.03(+2.23%)
Feb 11, 2011 1518 1534 1506 1523 0 +11.50(+0.76%)
Feb 10, 2011 1498 1524 1485 1512 0 +10.55(+0.70%)
Feb 09, 2011 1512 1522 1487 1501 0 -17.62(-1.16%)
Feb 08, 2011 1515 1528 1496 1519 0 +0.13(+0.01%)
Feb 07, 2011 1520 1544 1508 1519 0 +2.73(+0.18%)
Feb 04, 2011 1523 1538 1501 1516 0 +14.51(+0.97%)
Feb 03, 2011 1499 1515 1479 1501 0 +5.36(+0.36%)
Feb 02, 2011 1478 1519 1481 1496 0 -2.63(-0.18%)
Feb 01, 2011 1493 1516 1478 1499 0 +18.44(+1.25%)
Jan 31, 2011 1454 1487 1443 1480 0 +34.60(+2.39%)
Jan 28, 2011 1440 1464 1425 1446 0 -2.84(-0.20%)
Jan 27, 2011 1441 1468 1437 1449 0 -19.86(-1.35%)
Jan 26, 2011 1439 1474 1434 1468 0 +34.83(+2.43%)
Jan 25, 2011 1435 1447 1410 1434 0 -8.21(-0.57%)
Jan 24, 2011 1422 1449 1429 1442 0 +4.10(+0.29%)
Jan 21, 2011 1441 1454 1431 1438 0 -0.24(-0.02%)
Jan 20, 2011 1447 1453 1417 1438 0 -18.29(-1.26%)
Jan 19, 2011 1478 1485 1446 1456 0 -20.52(-1.39%)
Jan 18, 2011 1476 1486 1463 1477 0 +4.66(+0.32%)
Jan 17, 2011 1461 1480 1446 1472 0 -0.08(-0.01%)
Jan 14, 2011 1460 1481 1446 1472 0 +9.66(+0.66%)
Jan 13, 2011 1458 1494 1452 1463 0 +14.86(+1.03%)
Jan 12, 2011 1447 1464 1434 1448 0 +12.99(+0.91%)
Jan 11, 2011 1418 1447 1408 1435 0 +27.39(+1.95%)
Jan 10, 2011 1410 1421 1390 1407 0 +1.97(+0.14%)
Jan 07, 2011 1395 1421 1389 1405 0 -2.74(-0.19%)
Jan 06, 2011 1410 1433 1402 1408 0 -15.80(-1.11%)
Jan 05, 2011 1392 1431 1400 1424 0 +11.06(+0.78%)
Jan 04, 2011 1419 1432 1396 1413 0 -6.66(-0.47%)
Jan 03, 2011 1410 1427 1401 1419 0 +21.13(+1.51%)
Dec 31, 2010 1397 1411 1390 1398 0 +3.96(+0.28%)
Dec 30, 2010 1400 1407 1389 1394 0 -2.74(-0.20%)
Dec 29, 2010 1372 1404 1378 1397 0 +15.87(+1.15%)
Dec 28, 2010 1364 1387 1368 1381 0 +10.82(+0.79%)
Dec 27, 2010 1356 1395 1357 1370 0 -2.65(-0.19%)
Dec 24, 2010 1346 1380 1353 1373 0 +0.00(+0.00%)
Dec 23, 2010 1360 1380 1353 1373 0 +16.76(+1.24%)
Dec 22, 2010 1352 1364 1343 1356 0 +4.60(+0.34%)
Dec 21, 2010 1331 1358 1326 1352 0 +25.84(+1.95%)
Dec 20, 2010 1321 1336 1309 1326 0 +10.09(+0.77%)
Dec 17, 2010 1307 1326 1299 1316 0 +8.28(+0.63%)
Dec 16, 2010 1304 1315 1288 1307 0 +6.52(+0.50%)
Dec 15, 2010 1309 1318 1294 1301 0 -9.31(-0.71%)
Dec 14, 2010 1314 1327 1301 1310 0 -5.72(-0.43%)
Dec 10, 2010 1308 1322 1301 1316 0 +17.21(+1.33%)
Dec 09, 2010 1307 1313 1288 1299 0 +1.13(+0.09%)
Dec 08, 2010 1304 1313 1284 1298 0 -4.09(-0.31%)
Dec 07, 2010 1305 1318 1294 1302 0 +8.45(+0.65%)
Dec 06, 2010 1278 1303 1281 1293 0 +6.00(+0.47%)
Dec 03, 2010 1279 1295 1272 1287 0 +3.73(+0.29%)
Dec 02, 2010 1265 1288 1262 1284 0 +22.37(+1.77%)
Dec 01, 2010 1253 1271 1247 1261 0 +26.50(+2.15%)
Nov 30, 2010 1229 1246 1220 1235 0 -33.94(-2.68%)
Nov 29, 2010 1259 1274 1242 1269 0 +1.99(+0.16%)
Nov 26, 2010 1266 1276 1258 1267 0 -11.93(-0.93%)
Nov 25, 2010 1264 1279 1278 1279 0 +0.55(+0.04%)
Nov 24, 2010 1263 1281 1261 1278 0 +24.02(+1.92%)
Nov 23, 2010 1261 1266 1245 1254 0 -25.00(-1.95%)
Nov 22, 2010 1275 1286 1259 1279 0 -5.28(-0.41%)
Nov 19, 2010 1274 1288 1260 1284 0 +4.02(+0.31%)
Nov 18, 2010 1271 1290 1261 1280 0 +21.01(+1.67%)
Nov 17, 2010 1251 1270 1243 1259 0 +6.12(+0.49%)
Nov 16, 2010 1271 1274 1241 1253 0 -32.88(-2.56%)
Nov 15, 2010 1290 1303 1279 1286 0 +0.71(+0.06%)
Nov 12, 2010 1293 1303 1274 1285 0 -19.40(-1.49%)
Nov 11, 2010 1294 1308 1285 1305 0 +4.19(+0.32%)
Nov 10, 2010 1291 1306 1276 1301 0 +10.17(+0.79%)
Nov 09, 2010 1310 1316 1283 1290 0 -8.12(-0.63%)
Nov 08, 2010 1286 1306 1281 1298 0 +11.04(+0.86%)
Nov 05, 2010 1280 1297 1270 1287 0 +8.27(+0.65%)
Nov 04, 2010 1271 1293 1261 1279 0 +27.75(+2.22%)
Nov 03, 2010 1251 1261 1232 1251 0 +4.35(+0.35%)
Nov 02, 2010 1234 1261 1237 1247 0 +0.04(+0.00%)
Nov 01, 2010 1252 1264 1239 1247 0 +2.72(+0.22%)
Oct 29, 2010 1233 1251 1228 1244 0 +4.79(+0.39%)
Oct 28, 2010 1242 1251 1234 1240 0 +4.16(+0.34%)
Oct 27, 2010 1234 1245 1220 1235 0 -7.08(-0.57%)
Oct 25, 2010 1246 1259 1238 1242 0 -2.66(-0.21%)
Oct 23, 2010 1065 1250 1057 1245 0 +8.36(+0.68%)
Oct 22, 2010 1239 1244 1229 1237 0 +1.13(+0.09%)
Oct 21, 2010 1246 1256 1225 1236 0 -6.40(-0.52%)
Oct 20, 2010 1231 1249 1228 1242 0 +13.94(+1.14%)
Oct 19, 2010 1238 1244 1221 1228 0 -27.90(-2.22%)
Oct 18, 2010 1252 1261 1244 1256 0 +2.25(+0.18%)
Oct 15, 2010 1257 1264 1239 1254 0 +2.93(+0.23%)
Oct 14, 2010 1255 1268 1242 1251 0 -7.85(-0.62%)
Oct 13, 2010 1251 1268 1248 1259 0 +9.25(+0.74%)
Oct 12, 2010 1230 1254 1232 1249 0 +119.24(+10.55%)
Oct 11, 2010 1124 1139 1119 1130 0 +3.48(+0.31%)
Oct 08, 2010 1126 1130 1104 1127 0 +12.14(+1.09%)
Oct 07, 2010 1121 1125 1102 1115 0 -1.66(-0.15%)
Oct 06, 2010 1107 1123 1102 1116 0 +9.36(+0.85%)
Oct 05, 2010 1094 1113 1087 1107 0 +27.04(+2.50%)
Oct 04, 2010 1089 1095 1071 1080 0 -10.73(-0.98%)
Oct 01, 2010 1090 1097 1079 1090 0 +12.55(+1.16%)
Sep 30, 2010 1078 1088 1065 1078 0 -125.13(-10.40%)
Sep 29, 2010 1064 1211 1188 1203 0 +7.34(+0.61%)
Sep 28, 2010 1058 1201 1177 1196 0 +10.44(+0.88%)
Sep 27, 2010 1062 1197 1182 1185 0 -2.20(-0.19%)
Sep 24, 2010 1049 1192 1174 1188 0 +20.91(+1.79%)
Sep 23, 2010 1026 1180 1160 1167 0 -7.54(-0.64%)
Sep 22, 2010 1044 1196 1171 1174 0 -9.56(-0.81%)
Sep 21, 2010 1059 1194 1174 1184 0 -5.14(-0.43%)
Sep 20, 2010 1049 1197 1172 1189 0 +14.21(+1.21%)
Sep 17, 2010 1045 1186 1167 1175 0 -6.67(-0.56%)
Sep 15, 2010 1046 1186 1167 1181 0 +0.12(+0.01%)
Sep 14, 2010 1051 1191 1173 1181 0 +2.07(+0.18%)
Sep 13, 2010 1051 1189 1171 1179 0 +13.54(+1.16%)
Sep 10, 2010 1027 1172 1154 1166 0 +11.68(+1.01%)
Sep 09, 2010 1035 1171 1147 1154 0 +2.69(+0.23%)
Sep 08, 2010 1023 1165 1144 1151 0 +0.27(+0.02%)
Sep 07, 2010 1027 1165 1143 1151 0 -10.42(-0.90%)
Sep 03, 2010 1161 1161 1161 0 +9.83(+0.85%)
Sep 02, 2010 1013 1155 1137 1152 0 +7.11(+0.62%)
Sep 01, 2010 993.17 1150 1121 1144 0 +37.77(+3.41%)
Aug 31, 2010 978.08 1119 1099 1107 0 -7.36(-0.66%)
Aug 30, 2010 990.19 1127 1111 1114 0 -4.94(-0.44%)
Aug 27, 2010 989.38 1122 1092 1119 0 +15.83(+1.44%)
Aug 26, 2010 980.20 1117 1095 1103 0 -2.95(-0.27%)
Aug 25, 2010 966.70 1113 1092 1106 0 -5.84(-0.53%)
Aug 24, 2010 977.01 1125 1107 1112 0 -16.14(-1.43%)
Aug 23, 2010 999.05 1142 1123 1128 0 +2.77(+0.25%)
Aug 20, 2010 990.67 1133 1115 1125 0 -10.83(-0.95%)
Aug 19, 2010 1011 1152 1129 1136 0 -16.18(-1.40%)
Aug 18, 2010 1016 1162 1143 1152 0 -4.42(-0.38%)
Aug 17, 2010 1031 1166 1149 1157 0 +5.16(+0.45%)
Aug 16, 2010 999.65 1157 1134 1152 0 +1.89(+0.16%)
Aug 13, 2010 1020 1162 1143 1150 0 +2.69(+0.23%)
Aug 12, 2010 1010 1154 1133 1147 0 -4.97(-0.43%)
Aug 11, 2010 1040 1173 1144 1152 0 -35.68(-3.00%)
Aug 10, 2010 1047 1195 1169 1188 0 -7.19(-0.60%)
Aug 09, 2010 1055 1201 1185 1195 0 +2.24(+0.19%)
Aug 06, 2010 1053 1202 1177 1193 0 -11.29(-0.94%)
Aug 05, 2010 1066 1211 1185 1204 0 +1.98(+0.16%)
Aug 04, 2010 1059 1205 1184 1202 0 +13.70(+1.15%)
Aug 03, 2010 1046 1195 1176 1188 0 -0.92(-0.08%)
Aug 02, 2010 1052 1198 1173 1189 0 +26.22(+2.25%)
Jul 30, 2010 1033 1170 1143 1163 0 +7.16(+0.62%)
Jul 29, 2010 1034 1173 1144 1156 0 +2.70(+0.23%)
Jul 28, 2010 1025 1167 1147 1153 0 -11.53(-0.99%)
Jul 27, 2010 1042 1182 1156 1165 0 -3.14(-0.27%)
Jul 26, 2010 1018 1171 1150 1168 0 +11.88(+1.03%)
Jul 23, 2010 1013 1158 1135 1156 0 +9.38(+0.82%)
Jul 22, 2010 1004 1154 1130 1146 0 +25.87(+2.31%)
Jul 21, 2010 1010 1143 1112 1121 0 -9.21(-0.82%)
Jul 20, 2010 994.36 1137 1103 1130 0 +10.89(+0.97%)
Jul 19, 2010 987.87 1126 1105 1119 0 +7.67(+0.69%)
Jul 16, 2010 981.23 1131 1106 1111 0 -19.62(-1.74%)
Jul 15, 2010 1005 1140 1118 1131 0 -1.67(-0.15%)
Jul 14, 2010 1006 1145 1125 1132 0 -9.14(-0.80%)
Jul 13, 2010 1008 1149 1131 1142 0 +18.71(+1.67%)
Jul 12, 2010 980.99 1129 1112 1123 0 -1.76(-0.16%)
Jul 09, 2010 994.11 1130 1112 1125 0 +3.72(+0.33%)
Jul 08, 2010 982.86 1128 1106 1121 0 +7.58(+0.68%)
Jul 07, 2010 951.57 1114 1087 1113 0 +27.17(+2.50%)
Jul 06, 2010 966.90 1109 1078 1086 0 +0.74(+0.07%)
Jul 02, 2010 955.20 1102 1079 1085 0 -3.14(-0.29%)
Jul 01, 2010 964.57 1105 1071 1089 0 -5.88(-0.54%)
Jun 30, 2010 971.87 1117 1091 1094 0 -9.01(-0.82%)
Jun 29, 2010 984.42 1123 1097 1103 0 -43.31(-3.78%)
Jun 25, 2010 1008 1160 1129 1147 0 +12.68(+1.12%)
Jun 24, 2010 1016 1154 1129 1134 0 -18.29(-1.59%)
Jun 23, 2010 1010 1159 1138 1152 0 +0.20(+0.02%)
Jun 22, 2010 1030 1176 1148 1152 0 -17.60(-1.50%)
Jun 21, 2010 1049 1188 1163 1170 0 +5.69(+0.49%)
Jun 18, 2010 1025 1170 1150 1164 0 +3.42(+0.29%)
Jun 17, 2010 1037 1172 1150 1161 0 -2.08(-0.18%)
Jun 16, 2010 1020 1170 1152 1163 0 -0.10(-0.01%)
Jun 15, 2010 1015 1166 1142 1163 0 +25.36(+2.23%)
Jun 14, 2010 1010 1158 1131 1138 0 +8.79(+0.78%)
Jun 11, 2010 1109 1132 1106 1129 0 +2.44(+0.22%)
Jun 10, 2010 974.99 1128 1102 1126 0 +40.35(+3.72%)
Jun 09, 2010 966.17 1116 1079 1086 0 -3.12(-0.29%)
Jun 08, 2010 1078 1094 1064 1089 0 +11.81(+1.10%)
Jun 07, 2010 955.67 1098 1072 1077 0 -3.32(-0.31%)
Jun 04, 2010 941.76 1111 1075 1081 0 -34.49(-3.09%)
Jun 03, 2010 982.06 1121 1095 1115 0 +7.03(+0.63%)
Jun 02, 2010 945.07 1113 1077 1108 0 +29.60(+2.74%)
Jun 01, 2010 970.86 1118 1076 1078 0 -29.60(-2.67%)
May 31, 2010 1108 1127 1098 1108 0 +0.19(+0.02%)
May 28, 2010 1108 1127 1098 1108 0 -13.06(-1.17%)
May 27, 2010 963.05 1124 1088 1121 0 +47.27(+4.40%)
May 26, 2010 945.47 1098 1070 1074 0 +1.13(+0.11%)
May 25, 2010 921.98 1079 1040 1072 0 -8.03(-0.74%)
May 24, 2010 974.13 1111 1076 1081 0 -15.60(-1.42%)
May 21, 2010 1063 1102 1056 1096 0 +15.04(+1.39%)
May 20, 2010 955.42 1104 1075 1081 0 -51.59(-4.55%)
May 19, 2010 992.36 1145 1111 1133 0 -11.02(-0.96%)
May 18, 2010 1025 1174 1136 1144 0 -5.70(-0.50%)
May 17, 2010 1016 1166 1124 1149 0 -9.32(-0.80%)
May 14, 2010 1029 1180 1145 1159 0 -30.61(-2.57%)
May 13, 2010 1066 1204 1182 1189 0 -5.79(-0.48%)
May 12, 2010 1049 1201 1173 1195 0 +23.99(+2.05%)
May 11, 2010 1177 1184 1166 1171 0 -3.90(-0.33%)
May 10, 2010 1032 1177 1159 1175 0 +48.49(+4.30%)
May 07, 2010 1011 1154 1111 1127 0 -4.26(-0.38%)
May 06, 2010 1034 1185 1094 1131 0 -46.77(-3.97%)
May 05, 2010 1182 1201 1170 1178 0 -25.65(-2.13%)
May 04, 2010 1091 1225 1192 1203 0 -28.96(-2.35%)
May 03, 2010 1104 1246 1219 1232 0 +2.02(+0.16%)
Apr 30, 2010 1108 1249 1217 1230 0 -7.06(-0.57%)
Apr 29, 2010 1233 1247 1224 1237 0 +7.86(+0.64%)
Apr 28, 2010 1093 1237 1211 1229 0 +8.96(+0.73%)
Apr 27, 2010 1109 1250 1216 1220 0 -27.26(-2.18%)
Apr 26, 2010 1115 1255 1238 1248 0 +5.16(+0.42%)
Apr 23, 2010 1094 1247 1217 1242 0 +13.04(+1.06%)
Apr 22, 2010 1084 1233 1203 1229 0 +6.60(+0.54%)
Apr 21, 2010 1098 1236 1210 1223 0 -3.57(-0.29%)
Apr 20, 2010 1087 1232 1213 1226 0 +18.41(+1.52%)
Apr 19, 2010 1070 1213 1190 1208 0 -4.86(-0.40%)
Apr 16, 2010 1098 1234 1203 1213 0 -25.82(-2.08%)
Apr 15, 2010 1112 1250 1231 1239 0 -3.76(-0.30%)
Apr 14, 2010 1104 1249 1227 1242 0 +13.84(+1.13%)
Apr 13, 2010 1099 1237 1215 1229 0 -5.30(-0.43%)
Apr 12, 2010 1102 1244 1226 1234 0 +0.79(+0.06%)
Apr 09, 2010 1100 1241 1224 1233 0 +2.87(+0.23%)
Apr 08, 2010 1084 1236 1203 1230 0 +6.32(+0.52%)
Apr 07, 2010 1233 1239 1217 1224 0 -15.18(-1.23%)
Apr 06, 2010 1108 1251 1229 1239 0 +5.05(+0.41%)
Apr 05, 2010 1092 1242 1217 1234 0 +16.61(+1.36%)
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.