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 Equipment & Services Sector (CIX: MSECTOR124 )

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 (%)
Apr 30, 2013 1524 1546 1510 1540 0 +18.89(+1.24%)
Apr 29, 2013 1510 1530 1496 1521 0 +17.85(+1.19%)
Apr 26, 2013 1499 1514 1497 1503 0 -4.64(-0.31%)
Apr 25, 2013 1514 1531 1496 1508 0 -6.70(-0.44%)
Apr 24, 2013 1494 1534 1488 1515 0 +30.86(+2.08%)
Apr 23, 2013 1474 1488 1458 1484 0 +16.39(+1.12%)
Apr 22, 2013 1460 1477 1437 1467 0 +29.53(+2.05%)
Apr 19, 2013 1482 1489 1420 1438 0 -13.73(-0.95%)
Apr 18, 2013 1454 1468 1426 1451 0 +9.46(+0.66%)
Apr 17, 2013 1476 1478 1428 1442 0 -51.14(-3.42%)
Apr 16, 2013 1482 1497 1461 1493 0 +28.78(+1.97%)
Apr 15, 2013 1520 1523 1460 1464 0 -77.40(-5.02%)
Apr 12, 2013 1558 1562 1524 1542 0 -28.81(-1.83%)
Apr 11, 2013 1564 1579 1548 1571 0 +10.24(+0.66%)
Apr 10, 2013 1531 1570 1528 1560 0 +31.84(+2.08%)
Apr 09, 2013 1518 1537 1507 1528 0 +12.96(+0.86%)
Apr 08, 2013 1506 1524 1499 1516 0 +16.60(+1.11%)
Apr 05, 2013 1471 1505 1463 1499 0 +7.85(+0.53%)
Apr 04, 2013 1494 1503 1476 1491 0 -4.89(-0.33%)
Apr 03, 2013 1529 1534 1485 1496 0 -32.64(-2.14%)
Apr 02, 2013 1529 1543 1514 1529 0 +5.84(+0.38%)
Apr 01, 2013 1545 1550 1508 1523 0 -21.29(-1.38%)
Mar 28, 2013 1544 1544 1544 0 -4.16(-0.27%)
Mar 27, 2013 1523 1554 1515 1548 0 +14.09(+0.92%)
Mar 26, 2013 1525 1540 1517 1534 0 +18.92(+1.25%)
Mar 25, 2013 1524 1534 1504 1515 0 -0.24(-0.02%)
Mar 22, 2013 1511 1524 1502 1515 0 +11.14(+0.74%)
Mar 21, 2013 1507 1523 1498 1504 0 -8.85(-0.58%)
Mar 20, 2013 1518 1526 1497 1513 0 +2.77(+0.18%)
Mar 19, 2013 1554 1558 1490 1510 0 -39.59(-2.55%)
Mar 18, 2013 1562 1576 1542 1550 0 -43.46(-2.73%)
Mar 15, 2013 1581 1607 1575 1593 0 +10.02(+0.63%)
Mar 14, 2013 1562 1588 1557 1583 0 +26.79(+1.72%)
Mar 13, 2013 1561 1569 1550 1557 0 -1.82(-0.12%)
Mar 12, 2013 1563 1574 1545 1558 0 -2.07(-0.13%)
Mar 11, 2013 1558 1567 1545 1561 0 -2.83(-0.18%)
Mar 08, 2013 1559 1572 1545 1563 0 +12.82(+0.83%)
Mar 07, 2013 1541 1557 1532 1551 0 +13.57(+0.88%)
Mar 06, 2013 1546 1552 1521 1537 0 +0.88(+0.06%)
Mar 05, 2013 1530 1547 1516 1536 0 +20.32(+1.34%)
Mar 04, 2013 1532 1538 1499 1516 0 -20.75(-1.35%)
Mar 01, 2013 1539 1549 1520 1537 0 -15.82(-1.02%)
Feb 28, 2013 1554 1569 1544 1552 0 -3.16(-0.20%)
Feb 27, 2013 1518 1563 1515 1555 0 +30.93(+2.03%)
Feb 26, 2013 1520 1535 1496 1525 0 -31.78(-2.04%)
Feb 22, 2013 1552 1563 1532 1556 0 +13.52(+0.88%)
Feb 21, 2013 1554 1558 1521 1543 0 -22.94(-1.47%)
Feb 20, 2013 1601 1606 1563 1566 0 -27.38(-1.72%)
Feb 15, 2013 1593 1593 1593 0 -24.52(-1.52%)
Feb 14, 2013 1560 1631 1552 1618 0 +52.34(+3.34%)
Feb 13, 2013 1560 1572 1554 1565 0 +9.07(+0.58%)
Feb 12, 2013 1558 1565 1547 1556 0 +5.40(+0.35%)
Feb 11, 2013 1563 1570 1545 1551 0 -19.50(-1.24%)
Feb 08, 2013 1553 1572 1549 1570 0 +20.36(+1.31%)
Feb 07, 2013 1555 1567 1537 1550 0 -1.29(-0.08%)
Feb 06, 2013 1558 1567 1529 1551 0 -13.28(-0.85%)
Feb 04, 2013 1564 1579 1554 1565 0 -11.77(-0.75%)
Feb 01, 2013 1568 1586 1546 1576 0 +18.91(+1.21%)
Jan 31, 2013 1545 1571 1532 1557 0 +8.67(+0.56%)
Jan 30, 2013 1568 1575 1542 1549 0 -21.78(-1.39%)
Jan 29, 2013 1556 1574 1549 1571 0 +12.08(+0.78%)
Jan 28, 2013 1562 1571 1547 1558 0 +2.75(+0.18%)
Jan 25, 2013 1545 1569 1534 1556 0 +30.96(+2.03%)
Jan 24, 2013 1527 1545 1515 1525 0 -3.11(-0.20%)
Jan 23, 2013 1523 1539 1511 1528 0 +0.36(+0.02%)
Jan 22, 2013 1503 1532 1498 1527 0 +26.07(+1.74%)
Jan 18, 2013 1501 1501 1501 0 +42.05(+2.88%)
Jan 17, 2013 1461 1470 1443 1459 0 +4.48(+0.31%)
Jan 16, 2013 1444 1463 1440 1455 0 +8.55(+0.59%)
Jan 15, 2013 1432 1452 1428 1446 0 +10.01(+0.70%)
Jan 14, 2013 1451 1459 1431 1436 0 -17.97(-1.24%)
Jan 12, 2013 1452 1462 1441 1454 0 +0.00(+0.00%)
Jan 11, 2013 1452 1462 1441 1454 0 +2.03(+0.14%)
Jan 10, 2013 1445 1456 1437 1452 0 +17.09(+1.19%)
Jan 09, 2013 1437 1445 1424 1435 0 +0.24(+0.02%)
Jan 08, 2013 1436 1446 1419 1435 0 -10.82(-0.75%)
Jan 07, 2013 1437 1451 1431 1446 0 -1.00(-0.07%)
Jan 04, 2013 1428 1452 1423 1447 0 +24.71(+1.74%)
Jan 03, 2013 1421 1446 1409 1422 0 -1.89(-0.13%)
Jan 02, 2013 1409 1425 1388 1424 0 +40.53(+2.93%)
Dec 31, 2012 1346 1386 1342 1383 0 +35.39(+2.63%)
Dec 28, 2012 1358 1363 1344 1348 0 -20.32(-1.49%)
Dec 27, 2012 1368 1373 1347 1368 0 +0.40(+0.03%)
Dec 26, 2012 1381 1388 1364 1368 0 -4.44(-0.32%)
Dec 24, 2012 1372 1372 1372 0 -9.54(-0.69%)
Dec 21, 2012 1386 1395 1367 1382 0 -22.32(-1.59%)
Dec 20, 2012 1389 1411 1383 1404 0 +11.15(+0.80%)
Dec 19, 2012 1409 1420 1390 1393 0 -9.05(-0.65%)
Dec 18, 2012 1353 1410 1350 1402 0 +41.65(+3.06%)
Dec 17, 2012 1353 1367 1345 1360 0 +11.66(+0.86%)
Dec 14, 2012 1355 1365 1330 1349 0 -35.67(-2.58%)
Dec 13, 2012 1392 1403 1374 1384 0 -15.01(-1.07%)
Dec 12, 2012 1409 1417 1394 1400 0 -2.58(-0.18%)
Dec 11, 2012 1400 1411 1391 1402 0 +8.47(+0.61%)
Dec 10, 2012 1393 1403 1386 1394 0 -0.57(-0.04%)
Dec 07, 2012 1392 1400 1382 1394 0 +7.60(+0.55%)
Dec 06, 2012 1382 1393 1373 1387 0 +0.77(+0.06%)
Dec 05, 2012 1385 1401 1377 1386 0 +5.75(+0.42%)
Dec 04, 2012 1373 1396 1368 1380 0 -3.46(-0.25%)
Nov 30, 2012 1374 1394 1364 1384 0 +9.12(+0.66%)
Nov 29, 2012 1375 1389 1365 1374 0 +6.07(+0.44%)
Nov 28, 2012 1344 1370 1332 1368 0 +14.73(+1.09%)
Nov 27, 2012 1358 1368 1347 1354 0 -9.35(-0.69%)
Nov 26, 2012 1361 1371 1351 1363 0 -12.66(-0.92%)
Nov 24, 2012 1366 1377 1356 1376 0 +0.00(+0.00%)
Nov 23, 2012 1366 1377 1356 1376 0 +19.54(+1.44%)
Nov 21, 2012 1356 1356 1356 0 +2.62(+0.19%)
Nov 20, 2012 1358 1366 1341 1353 0 -11.53(-0.84%)
Nov 19, 2012 1339 1368 1336 1365 0 +45.87(+3.48%)
Nov 16, 2012 1326 1333 1292 1319 0 -4.42(-0.33%)
Nov 15, 2012 1310 1337 1299 1324 0 +17.39(+1.33%)
Nov 14, 2012 1333 1336 1302 1306 0 -19.48(-1.47%)
Nov 13, 2012 1314 1350 1304 1326 0 -8.54(-0.64%)
Nov 12, 2012 1328 1347 1319 1334 0 +8.43(+0.64%)
Nov 09, 2012 1314 1347 1307 1326 0 +5.85(+0.44%)
Nov 08, 2012 1358 1365 1318 1320 0 -39.46(-2.90%)
Nov 07, 2012 1367 1373 1340 1359 0 -32.17(-2.31%)
Nov 06, 2012 1376 1398 1368 1392 0 +21.08(+1.54%)
Nov 05, 2012 1350 1378 1345 1370 0 +17.23(+1.27%)
Nov 02, 2012 1391 1396 1347 1353 0 -28.57(-2.07%)
Nov 01, 2012 1371 1390 1355 1382 0 +12.46(+0.91%)
Oct 31, 2012 1387 1396 1351 1369 0 -11.79(-0.85%)
Oct 26, 2012 1381 1381 1381 0 -8.62(-0.62%)
Oct 25, 2012 1393 1403 1371 1390 0 +8.25(+0.60%)
Oct 24, 2012 1416 1421 1374 1381 0 -29.07(-2.06%)
Oct 23, 2012 1421 1426 1395 1411 0 -49.92(-3.42%)
Oct 19, 2012 1488 1499 1453 1460 0 -28.42(-1.91%)
Oct 18, 2012 1475 1498 1467 1489 0 +7.73(+0.52%)
Oct 17, 2012 1450 1486 1440 1481 0 +26.42(+1.82%)
Oct 16, 2012 1446 1466 1442 1455 0 +18.46(+1.29%)
Oct 15, 2012 1429 1441 1413 1436 0 +7.91(+0.55%)
Oct 12, 2012 1437 1443 1414 1428 0 -7.84(-0.55%)
Oct 11, 2012 1433 1446 1423 1436 0 +22.31(+1.58%)
Oct 10, 2012 1430 1435 1408 1414 0 -19.61(-1.37%)
Oct 09, 2012 1430 1449 1426 1434 0 +4.54(+0.32%)
Oct 08, 2012 1415 1434 1409 1429 0 +5.55(+0.39%)
Oct 06, 2012 1443 1448 1419 1423 0 +0.00(+0.00%)
Oct 05, 2012 1443 1448 1419 1423 0 -8.79(-0.61%)
Oct 04, 2012 1425 1438 1415 1432 0 +15.71(+1.11%)
Oct 03, 2012 1446 1450 1407 1416 0 -32.68(-2.26%)
Oct 02, 2012 1456 1463 1435 1449 0 -5.65(-0.39%)
Oct 01, 2012 1466 1478 1448 1455 0 +1.81(+0.12%)
Sep 28, 2012 1465 1470 1443 1453 0 -15.62(-1.06%)
Sep 27, 2012 1457 1476 1445 1469 0 +22.44(+1.55%)
Sep 26, 2012 1461 1466 1436 1446 0 -23.32(-1.59%)
Sep 25, 2012 1501 1506 1466 1470 0 -26.86(-1.79%)
Sep 24, 2012 1492 1511 1485 1496 0 -15.30(-1.01%)
Sep 21, 2012 1528 1534 1500 1512 0 +2.38(+0.16%)
Sep 20, 2012 1499 1516 1484 1509 0 -4.74(-0.31%)
Sep 19, 2012 1534 1539 1504 1514 0 -19.75(-1.29%)
Sep 18, 2012 1547 1567 1514 1534 0 -20.31(-1.31%)
Sep 17, 2012 1563 1580 1547 1554 0 -15.30(-0.97%)
Sep 14, 2012 1561 1591 1553 1569 0 +34.47(+2.25%)
Sep 13, 2012 1511 1544 1497 1535 0 +24.84(+1.64%)
Sep 12, 2012 1507 1521 1499 1510 0 +14.14(+0.95%)
Sep 11, 2012 1473 1500 1469 1496 0 +27.48(+1.87%)
Sep 10, 2012 1476 1491 1466 1468 0 -7.88(-0.53%)
Sep 07, 2012 1451 1485 1448 1476 0 +31.33(+2.17%)
Sep 06, 2012 1436 1465 1432 1445 0 +21.97(+1.54%)
Sep 05, 2012 1420 1440 1408 1423 0 +1.49(+0.10%)
Sep 04, 2012 1432 1438 1398 1422 0 -14.08(-0.98%)
Aug 31, 2012 1436 1436 1436 0 +19.25(+1.36%)
Aug 30, 2012 1433 1434 1406 1416 0 -25.89(-1.80%)
Aug 29, 2012 1465 1469 1437 1442 0 -30.60(-2.08%)
Aug 27, 2012 1471 1488 1461 1473 0 +4.12(+0.28%)
Aug 24, 2012 1460 1474 1449 1469 0 +2.56(+0.17%)
Aug 23, 2012 1477 1486 1459 1466 0 -13.34(-0.90%)
Aug 22, 2012 1471 1489 1462 1480 0 +1.91(+0.13%)
Aug 21, 2012 1482 1495 1471 1478 0 +2.24(+0.15%)
Aug 20, 2012 1478 1488 1466 1475 0 -7.94(-0.54%)
Aug 17, 2012 1483 1492 1471 1483 0 +2.49(+0.17%)
Aug 16, 2012 1460 1484 1453 1481 0 +23.63(+1.62%)
Aug 15, 2012 1464 1470 1443 1457 0 -5.54(-0.38%)
Aug 14, 2012 1480 1486 1457 1463 0 -10.06(-0.68%)
Aug 13, 2012 1477 1484 1460 1473 0 -10.22(-0.69%)
Aug 11, 2012 1464 1486 1456 1483 0 +0.00(+0.00%)
Aug 10, 2012 1464 1486 1456 1483 0 +9.81(+0.67%)
Aug 09, 2012 1456 1481 1449 1473 0 +15.23(+1.04%)
Aug 08, 2012 1448 1467 1441 1458 0 -2.12(-0.15%)
Aug 07, 2012 1446 1479 1442 1460 0 +23.14(+1.61%)
Aug 06, 2012 1439 1451 1429 1437 0 +3.19(+0.22%)
Aug 03, 2012 1428 1446 1416 1434 0 +37.83(+2.71%)
Aug 02, 2012 1395 1415 1376 1396 0 -18.54(-1.31%)
Aug 01, 2012 1410 1430 1389 1414 0 +11.58(+0.83%)
Jul 31, 2012 1425 1438 1396 1403 0 -30.05(-2.10%)
Jul 30, 2012 1432 1444 1416 1433 0 -5.36(-0.37%)
Jul 27, 2012 1410 1449 1396 1438 0 +36.11(+2.58%)
Jul 26, 2012 1372 1412 1356 1402 0 +64.55(+4.83%)
Jul 25, 2012 1342 1358 1321 1338 0 -0.79(-0.06%)
Jul 24, 2012 1364 1368 1321 1338 0 -24.49(-1.80%)
Jul 23, 2012 1335 1371 1317 1363 0 -0.34(-0.02%)
Jul 20, 2012 1368 1386 1347 1363 0 +17.51(+1.30%)
Jul 19, 2012 1348 1362 1335 1346 0 +2.60(+0.19%)
Jul 18, 2012 1315 1351 1310 1343 0 +21.63(+1.64%)
Jul 17, 2012 1309 1329 1287 1322 0 +24.24(+1.87%)
Jul 16, 2012 1289 1307 1275 1297 0 +2.35(+0.18%)
Jul 14, 2012 1277 1301 1275 1295 0 +0.00(+0.00%)
Jul 13, 2012 1277 1301 1275 1295 0 +21.25(+1.67%)
Jul 12, 2012 1266 1283 1246 1274 0 -8.85(-0.69%)
Jul 11, 2012 1272 1294 1267 1283 0 +12.99(+1.02%)
Jul 10, 2012 1300 1308 1260 1270 0 -22.94(-1.77%)
Jul 09, 2012 1280 1304 1270 1292 0 +6.24(+0.49%)
Jul 06, 2012 1280 1298 1269 1286 0 -15.54(-1.19%)
Jul 05, 2012 1317 1324 1294 1302 0 -24.46(-1.84%)
Jul 03, 2012 1326 1326 1326 0 +49.06(+3.84%)
Jul 02, 2012 1275 1293 1262 1277 0 +4.09(+0.32%)
Jun 30, 2012 1268 1284 1254 1273 0 -0.84(-0.07%)
Jun 29, 2012 1268 1284 1254 1274 0 +43.40(+3.53%)
Jun 28, 2012 1209 1237 1202 1231 0 +15.47(+1.27%)
Jun 27, 2012 1190 1222 1184 1215 0 +32.30(+2.73%)
Jun 26, 2012 1186 1195 1162 1183 0 -0.79(-0.07%)
Jun 25, 2012 1199 1205 1170 1184 0 -35.65(-2.92%)
Jun 22, 2012 1242 1246 1210 1219 0 -13.82(-1.12%)
Jun 21, 2012 1290 1296 1230 1233 0 -62.33(-4.81%)
Jun 20, 2012 1304 1319 1281 1295 0 -11.69(-0.89%)
Jun 19, 2012 1300 1319 1288 1307 0 +19.47(+1.51%)
Jun 18, 2012 1284 1298 1269 1288 0 -12.44(-0.96%)
Jun 15, 2012 1290 1305 1276 1300 0 +22.78(+1.78%)
Jun 14, 2012 1257 1287 1249 1277 0 +22.87(+1.82%)
Jun 13, 2012 1262 1283 1243 1254 0 -17.27(-1.36%)
Jun 12, 2012 1260 1276 1244 1272 0 +21.53(+1.72%)
Jun 11, 2012 1286 1291 1248 1250 0 -17.60(-1.39%)
Jun 08, 2012 1265 1275 1239 1268 0 -7.25(-0.57%)
Jun 07, 2012 1302 1319 1268 1275 0 -4.86(-0.38%)
Jun 06, 2012 1269 1299 1249 1280 0 +26.36(+2.10%)
Jun 05, 2012 1237 1271 1229 1253 0 +11.37(+0.92%)
Jun 04, 2012 1250 1257 1213 1242 0 -6.92(-0.55%)
Jun 02, 2012 1246 1269 1231 1249 0 +0.00(+0.00%)
Jun 01, 2012 1246 1269 1231 1249 0 -29.90(-2.34%)
May 31, 2012 1297 1301 1244 1279 0 -20.25(-1.56%)
May 30, 2012 1334 1336 1291 1299 0 -56.99(-4.20%)
May 29, 2012 1336 1372 1331 1356 0 +35.06(+2.65%)
May 25, 2012 1321 1321 1321 0 -2.75(-0.21%)
May 24, 2012 1345 1348 1306 1324 0 -15.88(-1.19%)
May 23, 2012 1306 1342 1289 1340 0 +17.72(+1.34%)
May 22, 2012 1336 1355 1310 1322 0 -10.78(-0.81%)
May 21, 2012 1289 1336 1281 1333 0 +54.75(+4.28%)
May 18, 2012 1295 1315 1273 1278 0 -11.04(-0.86%)
May 17, 2012 1295 1316 1281 1289 0 -6.48(-0.50%)
May 16, 2012 1315 1338 1287 1296 0 -13.64(-1.04%)
May 15, 2012 1343 1349 1302 1309 0 -33.58(-2.50%)
May 14, 2012 1350 1357 1331 1343 0 -28.52(-2.08%)
May 11, 2012 1367 1396 1361 1371 0 -9.68(-0.70%)
May 10, 2012 1396 1410 1373 1381 0 +3.84(+0.28%)
May 09, 2012 1364 1394 1351 1377 0 -12.71(-0.91%)
May 08, 2012 1381 1396 1348 1390 0 -4.38(-0.31%)
May 07, 2012 1387 1407 1368 1394 0 +2.70(+0.19%)
May 04, 2012 1425 1427 1381 1392 0 -48.10(-3.34%)
May 03, 2012 1474 1478 1432 1440 0 -33.84(-2.30%)
May 02, 2012 1475 1484 1460 1473 0 -14.88(-1.00%)
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.