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, 2014 1546 1556 1531 1545 0 +4.23(+0.27%)
Mar 28, 2014 1527 1550 1521 1540 0 +17.00(+1.12%)
Mar 27, 2014 1522 1540 1510 1523 0 +0.38(+0.02%)
Mar 26, 2014 1536 1545 1518 1523 0 -1.88(-0.12%)
Mar 25, 2014 1522 1536 1515 1525 0 +13.33(+0.88%)
Mar 24, 2014 1514 1528 1500 1512 0 +3.39(+0.22%)
Mar 21, 2014 1516 1531 1500 1508 0 +1.27(+0.08%)
Mar 20, 2014 1492 1515 1481 1507 0 +9.47(+0.63%)
Mar 19, 2014 1513 1521 1489 1497 0 -17.82(-1.18%)
Mar 18, 2014 1506 1531 1501 1515 0 -1.89(-0.12%)
Mar 17, 2014 1503 1534 1505 1517 0 +9.14(+0.61%)
Mar 14, 2014 1480 1514 1489 1508 0 +12.09(+0.81%)
Mar 13, 2014 1504 1524 1487 1496 0 -21.70(-1.43%)
Mar 12, 2014 1485 1523 1488 1518 0 +6.07(+0.40%)
Mar 11, 2014 1509 1531 1501 1512 0 -11.85(-0.78%)
Mar 10, 2014 1502 1532 1503 1523 0 +7.95(+0.52%)
Mar 07, 2014 1524 1533 1502 1515 0 -3.35(-0.22%)
Mar 06, 2014 1495 1525 1489 1519 0 +34.25(+2.31%)
Mar 05, 2014 1474 1492 1465 1485 0 +13.31(+0.90%)
Mar 04, 2014 1467 1478 1453 1471 0 +15.30(+1.05%)
Mar 03, 2014 1452 1473 1445 1456 0 -3.38(-0.23%)
Feb 28, 2014 1455 1474 1443 1459 0 +5.54(+0.38%)
Feb 27, 2014 1462 1473 1441 1454 0 -10.78(-0.74%)
Feb 26, 2014 1482 1490 1459 1465 0 -13.30(-0.90%)
Feb 25, 2014 1485 1496 1466 1478 0 -3.12(-0.21%)
Feb 24, 2014 1476 1499 1464 1481 0 +17.68(+1.21%)
Feb 21, 2014 1462 1475 1453 1463 0 +3.40(+0.23%)
Feb 20, 2014 1454 1471 1443 1460 0 +1.96(+0.13%)
Feb 19, 2014 1460 1481 1452 1458 0 -3.20(-0.22%)
Feb 18, 2014 1457 1471 1446 1461 0 +8.51(+0.59%)
Feb 14, 2014 1453 1453 1453 0 +20.38(+1.42%)
Feb 13, 2014 1406 1439 1399 1432 0 +18.60(+1.32%)
Feb 12, 2014 1409 1427 1398 1414 0 +12.23(+0.87%)
Feb 11, 2014 1387 1413 1383 1401 0 +18.10(+1.31%)
Feb 10, 2014 1398 1402 1374 1383 0 -15.64(-1.12%)
Feb 07, 2014 1386 1407 1374 1399 0 +17.89(+1.30%)
Feb 06, 2014 1364 1397 1355 1381 0 +19.34(+1.42%)
Feb 05, 2014 1368 1379 1347 1362 0 -15.14(-1.10%)
Feb 04, 2014 1376 1390 1353 1377 0 +9.27(+0.68%)
Feb 03, 2014 1400 1406 1360 1368 0 -30.63(-2.19%)
Jan 31, 2014 1388 1415 1379 1398 0 -10.10(-0.72%)
Jan 30, 2014 1423 1435 1397 1408 0 -6.36(-0.45%)
Jan 29, 2014 1403 1440 1390 1415 0 -7.70(-0.54%)
Jan 28, 2014 1414 1430 1401 1422 0 +11.85(+0.84%)
Jan 27, 2014 1408 1426 1388 1411 0 +1.63(+0.12%)
Jan 24, 2014 1438 1441 1403 1409 0 -35.40(-2.45%)
Jan 23, 2014 1467 1476 1430 1444 0 -21.53(-1.47%)
Jan 22, 2014 1477 1488 1455 1466 0 -10.63(-0.72%)
Jan 21, 2014 1478 1487 1462 1476 0 +17.70(+1.21%)
Jan 17, 2014 1459 1459 1459 0 -2.10(-0.14%)
Jan 16, 2014 1462 1472 1446 1461 0 +2.20(+0.15%)
Jan 15, 2014 1471 1477 1449 1459 0 -12.74(-0.87%)
Jan 14, 2014 1466 1479 1454 1471 0 +8.35(+0.57%)
Jan 13, 2014 1492 1499 1458 1463 0 -31.46(-2.10%)
Jan 10, 2014 1489 1502 1475 1495 0 +5.32(+0.36%)
Jan 09, 2014 1481 1498 1472 1489 0 +11.46(+0.78%)
Jan 08, 2014 1495 1502 1462 1478 0 -16.05(-1.07%)
Jan 07, 2014 1484 1505 1472 1494 0 +15.41(+1.04%)
Jan 06, 2014 1483 1494 1469 1478 0 -1.18(-0.08%)
Jan 03, 2014 1490 1500 1471 1480 0 -7.66(-0.52%)
Jan 02, 2014 1507 1515 1479 1487 0 -25.28(-1.67%)
Dec 31, 2013 1513 1513 1513 0 +15.28(+1.02%)
Dec 30, 2013 1502 1510 1487 1497 0 -4.55(-0.30%)
Dec 27, 2013 1502 1510 1488 1502 0 +2.11(+0.14%)
Dec 26, 2013 1500 1509 1489 1500 0 +4.15(+0.28%)
Dec 24, 2013 1496 1496 1496 0 +4.81(+0.32%)
Dec 23, 2013 1486 1504 1476 1491 0 +17.17(+1.17%)
Dec 20, 2013 1474 1491 1462 1474 0 +4.33(+0.29%)
Dec 19, 2013 1469 1485 1456 1469 0 -7.74(-0.52%)
Dec 18, 2013 1457 1483 1440 1477 0 +21.47(+1.48%)
Dec 17, 2013 1466 1475 1445 1456 0 -4.55(-0.31%)
Dec 16, 2013 1449 1474 1442 1460 0 +18.60(+1.29%)
Dec 13, 2013 1440 1450 1426 1441 0 +2.67(+0.19%)
Dec 12, 2013 1441 1455 1426 1439 0 -6.58(-0.46%)
Dec 11, 2013 1466 1469 1437 1445 0 -19.70(-1.34%)
Dec 10, 2013 1467 1483 1449 1465 0 -4.00(-0.27%)
Dec 09, 2013 1475 1490 1458 1469 0 -5.79(-0.39%)
Dec 06, 2013 1475 1495 1456 1475 0 +5.48(+0.37%)
Dec 05, 2013 1472 1486 1456 1469 0 +5.42(+0.37%)
Dec 04, 2013 1460 1480 1440 1464 0 -5.52(-0.38%)
Dec 03, 2013 1477 1488 1454 1469 0 -12.95(-0.87%)
Dec 02, 2013 1477 1497 1465 1482 0 -0.34(-0.02%)
Nov 29, 2013 1484 1502 1470 1483 0 +5.41(+0.37%)
Nov 27, 2013 1477 1477 1477 0 -2.53(-0.17%)
Nov 26, 2013 1480 1495 1462 1480 0 +5.29(+0.36%)
Nov 25, 2013 1479 1489 1456 1475 0 -7.89(-0.53%)
Nov 22, 2013 1472 1492 1461 1482 0 +8.74(+0.59%)
Nov 21, 2013 1459 1481 1455 1474 0 +10.48(+0.72%)
Nov 20, 2013 1470 1484 1453 1463 0 +1.44(+0.10%)
Nov 19, 2013 1466 1480 1449 1462 0 -7.82(-0.53%)
Nov 18, 2013 1475 1491 1460 1470 0 -1.57(-0.11%)
Nov 15, 2013 1460 1479 1451 1471 0 +14.57(+1.00%)
Nov 14, 2013 1432 1464 1425 1457 0 +41.23(+2.91%)
Nov 12, 2013 1408 1433 1398 1415 0 +8.00(+0.57%)
Nov 11, 2013 1400 1416 1392 1407 0 +4.08(+0.29%)
Nov 08, 2013 1381 1405 1376 1403 0 +18.86(+1.36%)
Nov 07, 2013 1411 1422 1379 1384 0 -25.91(-1.84%)
Nov 06, 2013 1413 1428 1398 1410 0 +3.20(+0.23%)
Nov 05, 2013 1406 1420 1395 1407 0 -2.77(-0.20%)
Nov 04, 2013 1405 1417 1395 1410 0 +5.44(+0.39%)
Nov 01, 2013 1413 1428 1390 1405 0 -13.37(-0.94%)
Oct 31, 2013 1422 1439 1406 1418 0 -9.34(-0.65%)
Oct 30, 2013 1434 1447 1408 1427 0 -8.29(-0.58%)
Oct 29, 2013 1435 1448 1425 1436 0 +3.81(+0.27%)
Oct 28, 2013 1429 1442 1420 1432 0 +5.09(+0.36%)
Oct 25, 2013 1427 1436 1413 1427 0 +0.45(+0.03%)
Oct 24, 2013 1424 1437 1411 1426 0 +3.21(+0.23%)
Oct 23, 2013 1430 1443 1411 1423 0 -19.42(-1.35%)
Oct 22, 2013 1448 1463 1433 1442 0 -0.51(-0.04%)
Oct 21, 2013 1438 1458 1430 1443 0 +7.15(+0.50%)
Oct 18, 2013 1427 1440 1419 1436 0 +17.62(+1.24%)
Oct 17, 2013 1403 1423 1395 1418 0 +13.10(+0.93%)
Oct 16, 2013 1397 1413 1391 1405 0 +17.47(+1.26%)
Oct 15, 2013 1387 1401 1377 1388 0 +0.78(+0.06%)
Oct 14, 2013 1377 1392 1369 1387 0 -1.40(-0.10%)
Oct 11, 2013 1371 1399 1367 1388 0 +15.16(+1.10%)
Oct 10, 2013 1353 1379 1346 1373 0 +37.61(+2.82%)
Oct 09, 2013 1337 1346 1320 1335 0 -7.83(-0.58%)
Oct 08, 2013 1363 1370 1339 1343 0 -18.78(-1.38%)
Oct 07, 2013 1361 1379 1352 1362 0 -8.55(-0.62%)
Oct 04, 2013 1353 1376 1347 1371 0 +17.57(+1.30%)
Oct 03, 2013 1355 1366 1343 1353 0 -5.47(-0.40%)
Oct 02, 2013 1352 1368 1342 1358 0 +4.38(+0.32%)
Oct 01, 2013 1349 1366 1342 1354 0 -6.60(-0.49%)
Sep 27, 2013 1359 1373 1354 1361 0 -8.85(-0.65%)
Sep 26, 2013 1373 1384 1355 1370 0 -0.02(-0.00%)
Sep 25, 2013 1367 1383 1362 1370 0 +5.09(+0.37%)
Sep 24, 2013 1363 1380 1354 1364 0 +1.40(+0.10%)
Sep 23, 2013 1360 1372 1349 1363 0 +2.35(+0.17%)
Sep 20, 2013 1378 1388 1354 1361 0 -14.76(-1.07%)
Sep 19, 2013 1382 1391 1368 1375 0 -2.67(-0.19%)
Sep 18, 2013 1357 1384 1349 1378 0 +16.14(+1.19%)
Sep 17, 2013 1357 1367 1350 1362 0 +5.85(+0.43%)
Sep 16, 2013 1370 1371 1352 1356 0 -4.21(-0.31%)
Sep 13, 2013 1356 1371 1349 1360 0 +8.21(+0.61%)
Sep 12, 2013 1368 1377 1348 1352 0 -17.91(-1.31%)
Sep 11, 2013 1364 1376 1352 1370 0 +3.53(+0.26%)
Sep 10, 2013 1371 1380 1353 1367 0 -5.89(-0.43%)
Sep 09, 2013 1368 1380 1360 1372 0 +10.82(+0.79%)
Sep 06, 2013 1369 1380 1346 1362 0 +3.75(+0.28%)
Sep 05, 2013 1352 1368 1347 1358 0 +8.35(+0.62%)
Sep 04, 2013 1340 1357 1335 1349 0 +9.54(+0.71%)
Sep 03, 2013 1337 1350 1327 1340 0 +5.83(+0.44%)
Aug 30, 2013 1334 1334 1334 0 -6.76(-0.50%)
Aug 29, 2013 1346 1355 1332 1341 0 -5.74(-0.43%)
Aug 28, 2013 1335 1356 1329 1347 0 +19.68(+1.48%)
Aug 27, 2013 1318 1341 1312 1327 0 -1.80(-0.14%)
Aug 26, 2013 1337 1346 1323 1329 0 -9.43(-0.70%)
Aug 23, 2013 1335 1348 1326 1338 0 +7.59(+0.57%)
Aug 22, 2013 1316 1339 1312 1331 0 +20.59(+1.57%)
Aug 21, 2013 1315 1328 1301 1310 0 -7.16(-0.54%)
Aug 20, 2013 1307 1328 1297 1317 0 +10.95(+0.84%)
Aug 19, 2013 1332 1338 1303 1306 0 -31.49(-2.35%)
Aug 16, 2013 1339 1352 1324 1338 0 -8.27(-0.61%)
Aug 15, 2013 1341 1358 1329 1346 0 -5.03(-0.37%)
Aug 14, 2013 1351 1361 1343 1351 0 +1.93(+0.14%)
Aug 13, 2013 1351 1358 1333 1349 0 -3.53(-0.26%)
Aug 12, 2013 1345 1361 1339 1353 0 -3.93(-0.29%)
Aug 09, 2013 1355 1369 1343 1357 0 -0.66(-0.05%)
Aug 08, 2013 1358 1370 1343 1357 0 +5.05(+0.37%)
Aug 07, 2013 1350 1370 1336 1352 0 -17.20(-1.26%)
Aug 06, 2013 1377 1392 1354 1369 0 -7.65(-0.56%)
Aug 05, 2013 1379 1387 1362 1377 0 -0.19(-0.01%)
Aug 02, 2013 1386 1394 1367 1377 0 -13.73(-0.99%)
Aug 01, 2013 1393 1415 1364 1391 0 +16.63(+1.21%)
Jul 31, 2013 1365 1389 1359 1374 0 +11.11(+0.82%)
Jul 30, 2013 1362 1372 1346 1363 0 +5.78(+0.43%)
Jul 29, 2013 1360 1367 1346 1357 0 -6.98(-0.51%)
Jul 26, 2013 1360 1372 1350 1364 0 -2.34(-0.17%)
Jul 25, 2013 1347 1374 1340 1367 0 +13.40(+0.99%)
Jul 24, 2013 1374 1378 1343 1353 0 -21.48(-1.56%)
Jul 23, 2013 1367 1384 1357 1375 0 +10.63(+0.78%)
Jul 22, 2013 1361 1372 1347 1364 0 +7.98(+0.59%)
Jul 19, 2013 1347 1363 1338 1356 0 +10.75(+0.80%)
Jul 18, 2013 1345 1363 1333 1345 0 +2.47(+0.18%)
Jul 17, 2013 1339 1352 1331 1343 0 +10.23(+0.77%)
Jul 16, 2013 1340 1346 1320 1333 0 -6.32(-0.47%)
Jul 15, 2013 1346 1354 1330 1339 0 -5.43(-0.40%)
Jul 12, 2013 1320 1350 1315 1344 0 +21.22(+1.60%)
Jul 11, 2013 1314 1330 1301 1323 0 +29.97(+2.32%)
Jul 10, 2013 1298 1307 1282 1293 0 -6.11(-0.47%)
Jul 09, 2013 1298 1305 1284 1299 0 +12.99(+1.01%)
Jul 08, 2013 1275 1295 1272 1286 0 +15.50(+1.22%)
Jul 05, 2013 1272 1280 1252 1271 0 -0.08(-0.01%)
Jul 03, 2013 1271 1271 1271 0 +3.19(+0.25%)
Jul 02, 2013 1275 1290 1254 1268 0 -6.69(-0.52%)
Jul 01, 2013 1280 1294 1270 1274 0 +1.91(+0.15%)
Jun 28, 2013 1271 1286 1260 1273 0 +6.54(+0.52%)
Jun 26, 2013 1262 1279 1250 1266 0 +7.85(+0.62%)
Jun 25, 2013 1249 1266 1239 1258 0 +24.67(+2.00%)
Jun 24, 2013 1242 1253 1213 1234 0 -29.50(-2.34%)
Jun 21, 2013 1272 1278 1243 1263 0 -2.96(-0.23%)
Jun 20, 2013 1293 1297 1259 1266 0 -46.76(-3.56%)
Jun 19, 2013 1328 1343 1309 1313 0 -13.68(-1.03%)
Jun 18, 2013 1317 1334 1310 1326 0 +10.47(+0.80%)
Jun 17, 2013 1314 1329 1303 1316 0 +13.03(+1.00%)
Jun 14, 2013 1315 1323 1296 1303 0 -12.36(-0.94%)
Jun 13, 2013 1290 1320 1284 1315 0 +24.69(+1.91%)
Jun 12, 2013 1317 1322 1288 1291 0 -17.29(-1.32%)
Jun 11, 2013 1314 1326 1301 1308 0 -27.23(-2.04%)
Jun 10, 2013 1340 1349 1325 1335 0 -5.24(-0.39%)
Jun 07, 2013 1334 1350 1321 1340 0 +11.89(+0.90%)
Jun 06, 2013 1309 1331 1300 1328 0 +19.47(+1.49%)
Jun 05, 2013 1330 1339 1301 1309 0 -20.49(-1.54%)
Jun 04, 2013 1340 1353 1316 1329 0 -16.75(-1.24%)
Jun 03, 2013 1339 1359 1319 1346 0 +8.31(+0.62%)
May 31, 2013 1351 1366 1335 1338 0 -16.46(-1.22%)
May 30, 2013 1349 1364 1335 1354 0 -2.93(-0.22%)
May 29, 2013 1347 1369 1334 1357 0 +2.71(+0.20%)
May 28, 2013 1358 1376 1343 1355 0 +15.74(+1.18%)
May 24, 2013 1339 1339 1339 0 -8.19(-0.61%)
May 23, 2013 1333 1353 1322 1347 0 -5.23(-0.39%)
May 22, 2013 1374 1390 1342 1352 0 -20.47(-1.49%)
May 21, 2013 1373 1391 1360 1373 0 -0.01(-0.00%)
May 20, 2013 1356 1383 1347 1373 0 +14.59(+1.07%)
May 17, 2013 1333 1363 1330 1358 0 +25.27(+1.90%)
May 16, 2013 1337 1353 1321 1333 0 -7.29(-0.54%)
May 15, 2013 1332 1351 1321 1340 0 +24.43(+1.86%)
May 13, 2013 1318 1326 1305 1316 0 -4.51(-0.34%)
May 10, 2013 1324 1332 1302 1320 0 -10.29(-0.77%)
May 09, 2013 1340 1348 1318 1331 0 -7.03(-0.53%)
May 08, 2013 1342 1357 1322 1338 0 -3.19(-0.24%)
May 07, 2013 1336 1352 1323 1341 0 +10.51(+0.79%)
May 06, 2013 1321 1339 1313 1330 0 +11.19(+0.85%)
May 03, 2013 1304 1327 1298 1319 0 +22.19(+1.71%)
May 02, 2013 1288 1307 1270 1297 0 +6.41(+0.50%)
May 01, 2013 1307 1311 1285 1290 0 -28.00(-2.12%)
Apr 30, 2013 1327 1335 1297 1318 0 -2.55(-0.19%)
Apr 29, 2013 1314 1331 1306 1321 0 +18.39(+1.41%)
Apr 26, 2013 1309 1313 1295 1303 0 -9.43(-0.72%)
Apr 25, 2013 1312 1332 1299 1312 0 +8.59(+0.66%)
Apr 24, 2013 1281 1311 1278 1303 0 +26.40(+2.07%)
Apr 23, 2013 1267 1285 1257 1277 0 +14.91(+1.18%)
Apr 22, 2013 1257 1272 1239 1262 0 +8.56(+0.68%)
Apr 19, 2013 1259 1269 1240 1254 0 +5.59(+0.45%)
Apr 18, 2013 1244 1261 1229 1248 0 +10.12(+0.82%)
Apr 17, 2013 1259 1261 1224 1238 0 -35.87(-2.82%)
Apr 16, 2013 1267 1282 1252 1274 0 +25.40(+2.03%)
Apr 15, 2013 1288 1290 1246 1248 0 -62.41(-4.76%)
Apr 12, 2013 1322 1332 1296 1311 0 -21.76(-1.63%)
Apr 11, 2013 1349 1353 1326 1333 0 -14.36(-1.07%)
Apr 10, 2013 1348 1359 1336 1347 0 +1.97(+0.15%)
Apr 09, 2013 1333 1352 1322 1345 0 +16.80(+1.26%)
Apr 08, 2013 1322 1332 1308 1328 0 +7.02(+0.53%)
Apr 05, 2013 1301 1327 1289 1321 0 +4.37(+0.33%)
Apr 04, 2013 1313 1327 1296 1317 0 -0.53(-0.04%)
Apr 03, 2013 1349 1354 1304 1317 0 -29.69(-2.20%)
Apr 02, 2013 1368 1374 1336 1347 0 -17.08(-1.25%)
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.