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 Pipelines Sector (CIX: MSECTOR125 )

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 (%)
Feb 27, 2009 878.10 908.83 858.52 885.58 0 -4.37(-0.49%)
Feb 26, 2009 890.09 921.51 875.95 889.96 0 +7.92(+0.90%)
Feb 25, 2009 866.51 897.36 848.44 882.03 0 +13.69(+1.58%)
Feb 24, 2009 848.89 877.68 822.69 868.34 0 +23.17(+2.74%)
Feb 23, 2009 891.02 900.25 837.61 845.17 0 -39.23(-4.44%)
Feb 20, 2009 898.37 913.48 855.18 884.39 0 -26.60(-2.92%)
Feb 19, 2009 929.34 943.05 900.64 911.00 0 -9.96(-1.08%)
Feb 18, 2009 944.54 950.39 910.52 920.96 0 -16.19(-1.73%)
Feb 17, 2009 961.33 973.70 929.26 937.15 0 -40.56(-4.15%)
Feb 16, 2009 969.48 993.68 956.32 977.71 0 +0.00(+0.00%)
Feb 13, 2009 969.48 993.68 956.32 977.71 0 +10.79(+1.12%)
Feb 12, 2009 947.05 969.88 931.86 966.92 0 +12.53(+1.31%)
Feb 11, 2009 958.62 974.85 939.36 954.39 0 -4.27(-0.45%)
Feb 10, 2009 981.78 994.56 946.86 958.66 0 -21.14(-2.16%)
Feb 09, 2009 978.70 993.66 965.70 979.80 0 -0.39(-0.04%)
Feb 06, 2009 962.08 999.27 949.43 980.20 0 +14.79(+1.53%)
Feb 05, 2009 944.92 974.42 928.10 965.40 0 +17.94(+1.89%)
Feb 04, 2009 947.01 967.59 930.96 947.47 0 -0.76(-0.08%)
Feb 03, 2009 946.58 962.90 924.78 948.23 0 +5.09(+0.54%)
Feb 02, 2009 944.73 956.43 923.86 943.14 0 -7.85(-0.83%)
Jan 30, 2009 963.73 974.86 937.87 950.99 0 -9.98(-1.04%)
Jan 29, 2009 971.25 982.86 952.21 960.97 0 -16.43(-1.68%)
Jan 28, 2009 973.15 994.97 957.38 977.40 0 +15.32(+1.59%)
Jan 27, 2009 952.75 973.28 939.34 962.08 0 +12.28(+1.29%)
Jan 26, 2009 936.18 970.09 926.72 949.81 0 +20.59(+2.22%)
Jan 23, 2009 901.47 940.79 890.38 929.22 0 +16.40(+1.80%)
Jan 22, 2009 918.53 934.05 892.07 912.82 0 -15.78(-1.70%)
Jan 21, 2009 900.91 934.39 888.54 928.60 0 +39.30(+4.42%)
Jan 20, 2009 924.94 934.98 884.53 889.30 0 -37.12(-4.01%)
Jan 19, 2009 935.54 947.16 906.87 926.42 0 +0.00(+0.00%)
Jan 16, 2009 935.54 947.16 906.87 926.42 0 +5.04(+0.55%)
Jan 15, 2009 923.41 936.60 888.67 921.38 0 -3.21(-0.35%)
Jan 14, 2009 937.34 944.94 910.54 924.59 0 -23.10(-2.44%)
Jan 13, 2009 931.44 958.57 921.19 947.69 0 +12.69(+1.36%)
Jan 12, 2009 955.39 966.66 922.61 935.00 0 -29.08(-3.02%)
Jan 09, 2009 982.47 990.11 952.40 964.08 0 -14.64(-1.50%)
Jan 08, 2009 956.01 982.94 943.20 978.72 0 +16.03(+1.67%)
Jan 07, 2009 976.38 988.28 950.33 962.68 0 -21.44(-2.18%)
Jan 06, 2009 982.92 1009 963.97 984.12 0 +19.14(+1.98%)
Jan 05, 2009 935.39 988.55 929.20 964.98 0 +30.58(+3.27%)
Jan 02, 2009 889.75 943.67 881.89 934.40 0 +50.48(+5.71%)
Jan 01, 2009 862.42 895.23 849.82 883.92 0 +0.00(+0.00%)
Dec 31, 2008 862.42 895.23 849.82 883.92 0 +19.41(+2.24%)
Dec 30, 2008 855.33 870.34 839.35 864.51 0 +13.30(+1.56%)
Dec 29, 2008 863.97 873.80 840.10 851.22 0 -7.98(-0.93%)
Dec 26, 2008 852.78 866.50 836.09 859.19 0 +13.41(+1.59%)
Dec 25, 2008 850.99 858.25 832.87 845.78 0 +0.00(+0.00%)
Dec 24, 2008 850.99 858.25 832.87 845.78 0 -5.75(-0.68%)
Dec 23, 2008 866.82 876.32 840.78 851.53 0 -11.07(-1.28%)
Dec 22, 2008 881.94 891.22 847.00 862.60 0 -12.30(-1.41%)
Dec 19, 2008 884.24 905.75 862.56 874.90 0 -6.30(-0.72%)
Dec 18, 2008 907.32 918.62 868.84 881.20 0 -17.43(-1.94%)
Dec 17, 2008 893.88 920.92 879.25 898.63 0 -10.16(-1.12%)
Dec 16, 2008 897.04 919.77 876.91 908.79 0 +22.13(+2.50%)
Dec 15, 2008 910.84 925.16 867.16 886.66 0 -12.29(-1.37%)
Dec 12, 2008 870.69 909.91 857.67 898.96 0 +7.19(+0.81%)
Dec 11, 2008 903.57 933.63 874.86 891.77 0 -11.86(-1.31%)
Dec 10, 2008 881.88 920.42 865.93 903.63 0 +41.66(+4.83%)
Dec 09, 2008 857.19 902.86 839.87 861.97 0 -2.58(-0.30%)
Dec 08, 2008 863.71 892.88 840.74 864.55 0 +31.24(+3.75%)
Dec 05, 2008 815.43 841.23 776.41 833.31 0 +5.86(+0.71%)
Dec 04, 2008 856.39 872.81 810.13 827.45 0 -36.10(-4.18%)
Dec 03, 2008 839.59 872.06 821.78 863.54 0 +11.23(+1.32%)
Dec 02, 2008 860.24 879.22 828.07 852.32 0 +7.33(+0.87%)
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.