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 Drilling & Exploration Sector (CIX: MSECTOR123 )

509.35 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 (%)
May 29, 2009 1110 1122 1083 1098 0 +22.15(+2.06%)
May 28, 2009 1047 1081 1032 1076 0 +44.51(+4.32%)
May 27, 2009 1044 1057 1024 1031 0 -11.24(-1.08%)
May 26, 2009 1005 1046 994.50 1042 0 +23.72(+2.33%)
May 25, 2009 1018 1033 1006 1019 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1006 1019 0 +12.41(+1.23%)
May 21, 2009 1018 1024 990.56 1006 0 -26.46(-2.56%)
May 20, 2009 1038 1064 1026 1033 0 -0.49(-0.05%)
May 19, 2009 1019 1047 1008 1033 0 +15.52(+1.53%)
May 18, 2009 976.21 1021 972.77 1018 0 +53.02(+5.50%)
May 15, 2009 988.95 999.35 953.35 964.67 0 -26.32(-2.66%)
May 14, 2009 979.09 1003 964.45 990.99 0 +8.21(+0.84%)
May 13, 2009 1026 1030 974.40 982.78 0 -48.63(-4.71%)
May 12, 2009 1049 1056 1011 1031 0 +2.70(+0.26%)
May 11, 2009 1040 1056 1013 1029 0 -30.65(-2.89%)
May 08, 2009 1034 1069 1020 1059 0 +56.29(+5.61%)
May 07, 2009 1050 1057 988.39 1003 0 -10.25(-1.01%)
May 06, 2009 1006 1028 991.26 1013 0 +26.46(+2.68%)
May 05, 2009 990.02 999.73 775.66 986.86 0 -2.72(-0.27%)
May 04, 2009 983.02 997.19 970.46 989.58 0 +53.74(+5.74%)
May 01, 2009 900.47 945.77 894.82 935.84 0 +36.95(+4.11%)
Apr 30, 2009 921.85 933.84 889.17 898.89 0 -11.42(-1.25%)
Apr 29, 2009 893.60 925.02 888.45 910.31 0 +29.63(+3.36%)
Apr 28, 2009 875.08 892.80 862.20 880.68 0 -1.24(-0.14%)
Apr 27, 2009 887.51 899.54 869.12 881.93 0 -29.77(-3.27%)
Apr 24, 2009 901.26 921.14 890.38 911.70 0 +28.29(+3.20%)
Apr 23, 2009 881.86 899.34 864.85 883.40 0 +11.78(+1.35%)
Apr 22, 2009 864.08 893.92 855.04 871.62 0 +3.97(+0.46%)
Apr 21, 2009 841.71 876.85 830.61 867.65 0 +20.60(+2.43%)
Apr 20, 2009 881.06 884.57 842.84 847.05 0 -57.16(-6.32%)
Apr 17, 2009 913.29 925.36 890.17 904.21 0 +4.64(+0.52%)
Apr 16, 2009 892.09 909.03 881.25 899.57 0 +16.60(+1.88%)
Apr 15, 2009 882.63 893.86 865.04 882.97 0 -2.21(-0.25%)
Apr 14, 2009 885.38 909.32 871.71 885.18 0 -11.31(-1.26%)
Apr 13, 2009 878.30 904.35 863.78 896.49 0 -2.71(-0.30%)
Apr 10, 2009 882.21 903.17 874.89 899.20 0 +0.00(+0.00%)
Apr 09, 2009 882.21 903.17 874.89 899.20 0 +37.43(+4.34%)
Apr 08, 2009 863.66 880.13 837.49 861.77 0 +6.11(+0.71%)
Apr 07, 2009 857.95 868.30 843.97 855.66 0 -20.02(-2.29%)
Apr 06, 2009 877.24 885.64 858.07 875.68 0 -15.93(-1.79%)
Apr 03, 2009 872.78 900.60 861.71 891.61 0 +16.64(+1.90%)
Apr 02, 2009 861.68 889.36 856.22 874.98 0 +49.07(+5.94%)
Apr 01, 2009 790.88 832.38 782.46 825.91 0 +27.16(+3.40%)
Mar 31, 2009 820.80 826.80 795.54 798.75 0 -8.87(-1.10%)
Mar 30, 2009 812.91 820.11 778.85 807.63 0 -32.92(-3.92%)
Mar 27, 2009 856.35 864.05 831.89 840.54 0 -41.34(-4.69%)
Mar 26, 2009 888.69 906.24 867.08 881.88 0 +6.01(+0.69%)
Mar 25, 2009 874.70 892.97 847.80 875.87 0 -1.38(-0.16%)
Mar 24, 2009 888.84 900.75 861.11 877.25 0 -32.64(-3.59%)
Mar 23, 2009 890.48 913.06 886.57 909.89 0 +65.38(+7.74%)
Mar 20, 2009 863.66 878.25 834.79 844.51 0 -22.10(-2.55%)
Mar 19, 2009 855.07 889.04 845.61 866.61 0 +45.45(+5.53%)
Mar 18, 2009 801.16 828.80 779.48 821.16 0 +11.76(+1.45%)
Mar 17, 2009 773.80 810.84 755.85 809.40 0 +32.98(+4.25%)
Mar 16, 2009 781.92 805.52 763.88 776.42 0 -2.81(-0.36%)
Mar 13, 2009 787.23 794.18 767.69 779.23 0 -2.50(-0.32%)
Mar 12, 2009 750.01 786.56 741.79 781.73 0 +30.56(+4.07%)
Mar 11, 2009 764.48 772.10 737.04 751.16 0 -6.00(-0.79%)
Mar 10, 2009 736.82 770.67 733.49 757.17 0 +40.24(+5.61%)
Mar 09, 2009 709.12 745.67 699.88 716.93 0 -0.57(-0.08%)
Mar 06, 2009 731.11 747.21 696.96 717.50 0 +6.12(+0.86%)
Mar 05, 2009 728.15 743.92 702.53 711.38 0 -38.97(-5.19%)
Mar 04, 2009 731.35 763.87 721.96 750.36 0 +46.46(+6.60%)
Mar 03, 2009 717.31 729.11 686.51 703.90 0 -1.71(-0.24%)
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.