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 28, 2013 1369 1369 1369 0 -0.95(-0.07%)
Mar 27, 2013 1363 1378 1351 1370 0 -0.67(-0.05%)
Mar 26, 2013 1371 1380 1360 1370 0 +8.52(+0.63%)
Mar 25, 2013 1375 1385 1355 1362 0 -6.97(-0.51%)
Mar 22, 2013 1366 1378 1360 1369 0 +9.23(+0.68%)
Mar 21, 2013 1369 1381 1356 1359 0 -14.92(-1.09%)
Mar 20, 2013 1373 1384 1360 1374 0 +10.62(+0.78%)
Mar 19, 2013 1379 1387 1350 1364 0 -17.88(-1.29%)
Mar 18, 2013 1371 1395 1365 1382 0 -6.14(-0.44%)
Mar 15, 2013 1376 1397 1370 1388 0 +11.47(+0.83%)
Mar 14, 2013 1367 1380 1356 1376 0 +11.28(+0.83%)
Mar 13, 2013 1374 1388 1353 1365 0 -20.78(-1.50%)
Mar 12, 2013 1375 1396 1368 1386 0 +13.91(+1.01%)
Mar 11, 2013 1375 1383 1355 1372 0 -7.00(-0.51%)
Mar 08, 2013 1385 1393 1367 1379 0 +3.94(+0.29%)
Mar 07, 2013 1380 1389 1364 1375 0 -1.56(-0.11%)
Mar 06, 2013 1385 1394 1368 1377 0 -2.71(-0.20%)
Mar 05, 2013 1382 1395 1365 1379 0 +11.22(+0.82%)
Mar 04, 2013 1359 1377 1347 1368 0 +14.49(+1.07%)
Mar 01, 2013 1339 1364 1322 1354 0 +14.61(+1.09%)
Feb 28, 2013 1344 1360 1332 1339 0 -9.20(-0.68%)
Feb 27, 2013 1325 1355 1320 1348 0 +14.94(+1.12%)
Feb 26, 2013 1330 1344 1309 1333 0 -29.08(-2.13%)
Feb 22, 2013 1354 1367 1337 1362 0 +19.09(+1.42%)
Feb 21, 2013 1346 1357 1319 1343 0 -12.52(-0.92%)
Feb 20, 2013 1391 1394 1351 1356 0 -24.65(-1.79%)
Feb 15, 2013 1380 1380 1380 0 -7.94(-0.57%)
Feb 14, 2013 1376 1397 1370 1388 0 +9.37(+0.68%)
Feb 13, 2013 1371 1386 1364 1379 0 +10.08(+0.74%)
Feb 12, 2013 1371 1381 1357 1369 0 +0.37(+0.03%)
Feb 11, 2013 1375 1383 1361 1368 0 -5.48(-0.40%)
Feb 08, 2013 1365 1380 1360 1374 0 +15.92(+1.17%)
Feb 07, 2013 1365 1374 1344 1358 0 -4.91(-0.36%)
Feb 06, 2013 1352 1371 1347 1363 0 +10.48(+0.77%)
Feb 04, 2013 1350 1366 1342 1352 0 -9.89(-0.73%)
Feb 01, 2013 1350 1371 1340 1362 0 +13.94(+1.03%)
Jan 31, 2013 1341 1362 1327 1348 0 -0.09(-0.01%)
Jan 30, 2013 1356 1364 1332 1348 0 -6.46(-0.48%)
Jan 29, 2013 1325 1372 1327 1355 0 +48.92(+3.75%)
Jan 28, 2013 1308 1318 1289 1306 0 +9.02(+0.70%)
Jan 25, 2013 1292 1303 1286 1297 0 +7.87(+0.61%)
Jan 24, 2013 1282 1300 1278 1289 0 +11.00(+0.86%)
Jan 23, 2013 1276 1291 1263 1278 0 +1.11(+0.09%)
Jan 22, 2013 1273 1288 1261 1277 0 +10.40(+0.82%)
Jan 18, 2013 1267 1267 1267 0 -2.97(-0.23%)
Jan 17, 2013 1273 1283 1260 1270 0 +2.04(+0.16%)
Jan 16, 2013 1257 1275 1252 1268 0 +3.82(+0.30%)
Jan 15, 2013 1254 1268 1249 1264 0 +0.91(+0.07%)
Jan 14, 2013 1257 1269 1250 1263 0 +6.63(+0.53%)
Jan 12, 2013 1258 1265 1243 1256 0 +0.00(+0.00%)
Jan 11, 2013 1258 1265 1243 1256 0 -2.30(-0.18%)
Jan 10, 2013 1253 1265 1244 1258 0 +13.08(+1.05%)
Jan 09, 2013 1253 1260 1237 1245 0 -4.51(-0.36%)
Jan 08, 2013 1240 1254 1230 1250 0 +6.38(+0.51%)
Jan 07, 2013 1251 1256 1234 1244 0 -7.33(-0.59%)
Jan 04, 2013 1240 1257 1231 1251 0 +12.38(+1.00%)
Jan 03, 2013 1243 1256 1229 1238 0 -7.29(-0.59%)
Jan 02, 2013 1240 1253 1223 1246 0 +23.07(+1.89%)
Dec 31, 2012 1223 1223 1223 0 +26.26(+2.19%)
Dec 28, 2012 1205 1210 1192 1196 0 -15.37(-1.27%)
Dec 27, 2012 1213 1220 1196 1212 0 +3.69(+0.31%)
Dec 26, 2012 1219 1227 1206 1208 0 -6.80(-0.56%)
Dec 24, 2012 1215 1215 1215 0 -9.26(-0.76%)
Dec 21, 2012 1220 1232 1211 1224 0 -11.06(-0.90%)
Dec 20, 2012 1225 1238 1219 1235 0 +10.46(+0.85%)
Dec 19, 2012 1232 1241 1216 1225 0 -10.31(-0.83%)
Dec 18, 2012 1215 1240 1210 1235 0 +19.14(+1.57%)
Dec 17, 2012 1208 1226 1201 1216 0 +10.30(+0.85%)
Dec 14, 2012 1185 1210 1182 1206 0 +17.03(+1.43%)
Dec 13, 2012 1193 1200 1176 1189 0 -8.41(-0.70%)
Dec 12, 2012 1194 1211 1185 1197 0 +8.05(+0.68%)
Dec 11, 2012 1189 1199 1182 1189 0 +3.56(+0.30%)
Dec 10, 2012 1180 1195 1166 1185 0 +4.82(+0.41%)
Dec 07, 2012 1183 1192 1168 1181 0 +0.11(+0.01%)
Dec 06, 2012 1172 1185 1163 1180 0 +8.72(+0.74%)
Dec 05, 2012 1173 1187 1159 1172 0 +3.11(+0.27%)
Dec 04, 2012 1176 1184 1164 1169 0 -14.18(-1.20%)
Nov 30, 2012 1191 1197 1174 1183 0 -10.81(-0.91%)
Nov 29, 2012 1196 1206 1184 1194 0 +6.47(+0.54%)
Nov 28, 2012 1165 1191 1156 1187 0 +9.61(+0.82%)
Nov 27, 2012 1185 1194 1172 1178 0 -8.55(-0.72%)
Nov 26, 2012 1194 1199 1177 1186 0 -15.75(-1.31%)
Nov 24, 2012 1188 1204 1184 1202 0 +0.00(+0.00%)
Nov 23, 2012 1188 1204 1184 1202 0 +17.47(+1.47%)
Nov 21, 2012 1184 1184 1184 0 +3.38(+0.29%)
Nov 20, 2012 1177 1190 1165 1181 0 +2.57(+0.22%)
Nov 19, 2012 1170 1191 1164 1178 0 +24.77(+2.15%)
Nov 16, 2012 1152 1163 1134 1154 0 +4.73(+0.41%)
Nov 15, 2012 1146 1162 1131 1149 0 +6.79(+0.59%)
Nov 14, 2012 1163 1171 1138 1142 0 -23.52(-2.02%)
Nov 13, 2012 1165 1184 1157 1166 0 -10.67(-0.91%)
Nov 12, 2012 1177 1188 1169 1176 0 -19.36(-1.62%)
Nov 09, 2012 1192 1209 1181 1196 0 +0.27(+0.02%)
Nov 08, 2012 1189 1223 1192 1195 0 -11.99(-0.99%)
Nov 07, 2012 1203 1229 1198 1207 0 -26.93(-2.18%)
Nov 06, 2012 1198 1245 1211 1234 0 +23.53(+1.94%)
Nov 05, 2012 1174 1217 1187 1211 0 +14.89(+1.25%)
Nov 02, 2012 1196 1223 1189 1196 0 -9.30(-0.77%)
Nov 01, 2012 1177 1217 1187 1205 0 +10.26(+0.86%)
Oct 31, 2012 1193 1222 1182 1195 0 -9.21(-0.76%)
Oct 26, 2012 1204 1204 1204 0 +2.18(+0.18%)
Oct 25, 2012 1185 1213 1190 1202 0 +12.63(+1.06%)
Oct 24, 2012 1180 1208 1180 1189 0 -3.53(-0.30%)
Oct 23, 2012 1185 1207 1174 1193 0 -38.70(-3.14%)
Oct 19, 2012 1245 1253 1223 1232 0 -17.50(-1.40%)
Oct 18, 2012 1236 1263 1240 1249 0 -9.14(-0.73%)
Oct 17, 2012 1233 1266 1240 1258 0 +15.36(+1.24%)
Oct 16, 2012 1213 1251 1221 1243 0 +26.23(+2.16%)
Oct 15, 2012 1197 1225 1199 1217 0 +1.55(+0.13%)
Oct 12, 2012 1203 1229 1202 1215 0 -4.37(-0.36%)
Oct 11, 2012 1209 1239 1213 1219 0 -10.96(-0.89%)
Oct 10, 2012 1194 1256 1224 1230 0 -23.36(-1.86%)
Oct 09, 2012 1205 1270 1247 1254 0 -3.93(-0.31%)
Oct 08, 2012 1201 1265 1243 1258 0 -1.62(-0.13%)
Oct 06, 2012 1255 1280 1254 1259 0 +0.00(+0.00%)
Oct 05, 2012 1219 1280 1254 1259 0 -7.73(-0.61%)
Oct 04, 2012 1242 1277 1249 1267 0 +15.44(+1.23%)
Oct 03, 2012 1246 1271 1239 1252 0 -18.43(-1.45%)
Oct 02, 2012 1274 1279 1259 1270 0 +1.73(+0.14%)
Oct 01, 2012 1260 1280 1255 1268 0 +15.81(+1.26%)
Sep 28, 2012 1234 1259 1238 1253 0 -5.64(-0.45%)
Sep 27, 2012 1231 1264 1239 1258 0 +20.50(+1.66%)
Sep 26, 2012 1234 1258 1229 1238 0 -20.47(-1.63%)
Sep 25, 2012 1258 1284 1254 1258 0 -15.24(-1.20%)
Sep 24, 2012 1251 1281 1261 1273 0 -6.59(-0.51%)
Sep 21, 2012 1270 1298 1273 1280 0 +0.56(+0.04%)
Sep 20, 2012 1246 1285 1256 1279 0 -0.48(-0.04%)
Sep 19, 2012 1273 1298 1269 1280 0 -6.56(-0.51%)
Sep 18, 2012 1272 1297 1274 1286 0 -8.77(-0.68%)
Sep 17, 2012 1294 1321 1288 1295 0 -17.54(-1.34%)
Sep 14, 2012 1285 1337 1294 1313 0 +20.34(+1.57%)
Sep 13, 2012 1252 1300 1256 1292 0 +21.26(+1.67%)
Sep 12, 2012 1258 1284 1261 1271 0 -3.67(-0.29%)
Sep 11, 2012 1248 1285 1261 1275 0 +12.08(+0.96%)
Sep 10, 2012 1251 1282 1257 1263 0 +2.37(+0.19%)
Sep 07, 2012 1243 1266 1241 1260 0 +26.09(+2.11%)
Sep 06, 2012 1191 1249 1204 1234 0 +28.60(+2.37%)
Sep 05, 2012 1183 1216 1190 1206 0 -0.57(-0.05%)
Sep 04, 2012 1196 1220 1195 1206 0 -6.91(-0.57%)
Aug 31, 2012 1213 1213 1213 0 +12.28(+1.02%)
Aug 30, 2012 1187 1213 1193 1201 0 -12.05(-0.99%)
Aug 29, 2012 1208 1228 1206 1213 0 -3.17(-0.26%)
Aug 27, 2012 1198 1229 1205 1216 0 +6.34(+0.52%)
Aug 24, 2012 1181 1217 1191 1210 0 +7.26(+0.60%)
Aug 23, 2012 1193 1218 1196 1203 0 -8.61(-0.71%)
Aug 22, 2012 1187 1217 1194 1211 0 -1.83(-0.15%)
Aug 21, 2012 1200 1230 1208 1213 0 +0.68(+0.06%)
Aug 20, 2012 1185 1218 1198 1212 0 +6.91(+0.57%)
Aug 17, 2012 1192 1215 1196 1205 0 -7.76(-0.64%)
Aug 16, 2012 1186 1219 1195 1213 0 +15.99(+1.34%)
Aug 15, 2012 1179 1208 1188 1197 0 -1.98(-0.17%)
Aug 14, 2012 1180 1210 1190 1199 0 +3.51(+0.29%)
Aug 13, 2012 1180 1209 1183 1196 0 -6.41(-0.53%)
Aug 11, 2012 1171 1205 1182 1202 0 +0.00(+0.00%)
Aug 10, 2012 1171 1205 1182 1202 0 +2.01(+0.17%)
Aug 09, 2012 1179 1210 1190 1200 0 +2.31(+0.19%)
Aug 08, 2012 1168 1207 1178 1198 0 +4.52(+0.38%)
Aug 07, 2012 1169 1204 1183 1193 0 +17.68(+1.50%)
Aug 06, 2012 1156 1188 1166 1176 0 +6.02(+0.51%)
Aug 03, 2012 1149 1185 1159 1169 0 +26.79(+2.34%)
Aug 02, 2012 1128 1162 1128 1143 0 -9.83(-0.85%)
Aug 01, 2012 1139 1168 1136 1153 0 +7.32(+0.64%)
Jul 31, 2012 1140 1171 1141 1145 0 -12.06(-1.04%)
Jul 30, 2012 1139 1168 1148 1157 0 +2.00(+0.17%)
Jul 27, 2012 1121 1162 1127 1155 0 +23.47(+2.07%)
Jul 26, 2012 1105 1142 1112 1132 0 +27.57(+2.50%)
Jul 25, 2012 1092 1117 1086 1104 0 +4.12(+0.37%)
Jul 24, 2012 1099 1121 1088 1100 0 -16.33(-1.46%)
Jul 23, 2012 1094 1121 1092 1116 0 -17.91(-1.58%)
Jul 20, 2012 1114 1140 1123 1134 0 -7.10(-0.62%)
Jul 19, 2012 1126 1154 1131 1141 0 +2.76(+0.24%)
Jul 18, 2012 1106 1147 1120 1139 0 +12.91(+1.15%)
Jul 17, 2012 1101 1132 1108 1126 0 +13.30(+1.20%)
Jul 16, 2012 1084 1117 1095 1112 0 +11.68(+1.06%)
Jul 14, 2012 1070 1106 1085 1101 0 +0.00(+0.00%)
Jul 13, 2012 1070 1106 1085 1101 0 +17.58(+1.62%)
Jul 12, 2012 1081 1092 1067 1083 0 -8.48(-0.78%)
Jul 11, 2012 1086 1104 1077 1092 0 +9.36(+0.86%)
Jul 10, 2012 1085 1112 1073 1082 0 -13.04(-1.19%)
Jul 09, 2012 1084 1106 1081 1095 0 -8.12(-0.74%)
Jul 06, 2012 1082 1110 1091 1103 0 -12.51(-1.12%)
Jul 05, 2012 1107 1132 1108 1116 0 -18.41(-1.62%)
Jul 03, 2012 1134 1134 1134 0 +25.53(+2.30%)
Jul 02, 2012 1087 1116 1086 1109 0 +8.68(+0.79%)
Jun 30, 2012 1074 1110 1082 1100 0 +0.16(+0.01%)
Jun 29, 2012 1074 1110 1082 1100 0 +32.76(+3.07%)
Jun 28, 2012 1033 1071 1037 1067 0 +9.47(+0.90%)
Jun 27, 2012 1031 1067 1042 1058 0 +11.49(+1.10%)
Jun 26, 2012 1021 1053 1031 1046 0 +6.47(+0.62%)
Jun 25, 2012 1022 1048 1028 1040 0 -15.68(-1.49%)
Jun 22, 2012 1038 1076 1037 1056 0 +7.63(+0.73%)
Jun 21, 2012 1103 1106 1045 1048 0 -62.77(-5.65%)
Jun 20, 2012 1091 1124 1097 1111 0 +4.38(+0.40%)
Jun 19, 2012 1076 1114 1086 1106 0 +22.93(+2.12%)
Jun 18, 2012 1062 1096 1068 1083 0 -4.00(-0.37%)
Jun 15, 2012 1059 1094 1064 1087 0 +17.45(+1.63%)
Jun 14, 2012 1042 1078 1052 1070 0 +13.48(+1.28%)
Jun 13, 2012 1040 1075 1048 1056 0 -6.81(-0.64%)
Jun 12, 2012 1061 1078 1049 1063 0 +9.17(+0.87%)
Jun 11, 2012 1067 1094 1050 1054 0 -21.05(-1.96%)
Jun 08, 2012 1069 1085 1058 1075 0 -5.56(-0.51%)
Jun 07, 2012 1085 1110 1078 1081 0 -3.29(-0.30%)
Jun 06, 2012 1045 1092 1057 1084 0 +37.33(+3.57%)
Jun 05, 2012 1030 1056 1025 1047 0 +16.92(+1.64%)
Jun 04, 2012 1037 1045 1014 1030 0 -7.12(-0.69%)
Jun 02, 2012 1030 1056 1030 1037 0 +0.00(+0.00%)
Jun 01, 2012 1030 1056 1030 1037 0 -26.74(-2.51%)
May 31, 2012 1074 1082 1047 1064 0 -9.51(-0.89%)
May 30, 2012 1086 1090 1063 1073 0 -33.47(-3.02%)
May 29, 2012 1084 1119 1092 1107 0 +20.10(+1.85%)
May 25, 2012 1086 1086 1086 0 +5.32(+0.49%)
May 24, 2012 1063 1092 1063 1081 0 +3.32(+0.31%)
May 23, 2012 1046 1083 1046 1078 0 +3.34(+0.31%)
May 22, 2012 1066 1098 1067 1074 0 -6.02(-0.56%)
May 21, 2012 1058 1083 1053 1080 0 +25.06(+2.37%)
May 18, 2012 1053 1080 1049 1055 0 -8.89(-0.84%)
May 17, 2012 1062 1090 1057 1064 0 -14.88(-1.38%)
May 16, 2012 1072 1109 1070 1079 0 -6.47(-0.60%)
May 15, 2012 1083 1112 1080 1086 0 -13.70(-1.25%)
May 14, 2012 1093 1119 1094 1099 0 -32.88(-2.90%)
May 11, 2012 1120 1156 1128 1132 0 -12.01(-1.05%)
May 10, 2012 1129 1161 1134 1144 0 +8.37(+0.74%)
May 09, 2012 1108 1148 1114 1136 0 -4.66(-0.41%)
May 08, 2012 1143 1149 1120 1141 0 -13.33(-1.16%)
May 07, 2012 1136 1168 1142 1154 0 -6.30(-0.54%)
May 04, 2012 1155 1180 1146 1160 0 -26.03(-2.19%)
May 03, 2012 1194 1218 1177 1186 0 -29.46(-2.42%)
May 02, 2012 1199 1229 1205 1216 0 -11.42(-0.93%)
May 01, 2012 1200 1244 1211 1227 0 +12.22(+1.01%)
Apr 30, 2012 1196 1225 1202 1215 0 +8.75(+0.73%)
Apr 27, 2012 1189 1215 1193 1206 0 +4.32(+0.36%)
Apr 26, 2012 1169 1209 1180 1202 0 +12.99(+1.09%)
Apr 25, 2012 1182 1208 1173 1189 0 +0.28(+0.02%)
Apr 24, 2012 1167 1198 1175 1189 0 +6.11(+0.52%)
Apr 23, 2012 1155 1188 1158 1182 0 -8.89(-0.75%)
Apr 20, 2012 1183 1211 1187 1191 0 +3.13(+0.26%)
Apr 19, 2012 1169 1203 1175 1188 0 +5.22(+0.44%)
Apr 18, 2012 1178 1206 1175 1183 0 -25.14(-2.08%)
Apr 17, 2012 1181 1220 1192 1208 0 +22.04(+1.86%)
Apr 16, 2012 1190 1216 1170 1186 0 -15.42(-1.28%)
Apr 13, 2012 1201 1223 1198 1201 0 -21.15(-1.73%)
Apr 12, 2012 1175 1231 1189 1223 0 +34.93(+2.94%)
Apr 11, 2012 1180 1211 1181 1188 0 +1.04(+0.09%)
Apr 10, 2012 1204 1228 1181 1187 0 -33.51(-2.75%)
Apr 09, 2012 1191 1231 1203 1220 0 -10.83(-0.88%)
Apr 05, 2012 1222 1253 1222 1231 0 -12.54(-1.01%)
Apr 04, 2012 1235 1264 1234 1244 0 -23.40(-1.85%)
Apr 03, 2012 1268 1292 1252 1267 0 -22.66(-1.76%)
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.