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 (%)
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%)
Apr 01, 2011 1668 1687 1656 1671 0 +17.51(+1.06%)
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%)
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.