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 (%)
Jan 14, 2021 807.15 844.00 802.23 832.96 0 +33.37(+4.17%)
Jan 13, 2021 820.14 821.91 791.48 799.59 0 +76.02(+10.51%)
Dec 23, 2020 700.19 729.59 699.40 723.57 0 +31.52(+4.55%)
Dec 22, 2020 704.84 711.36 689.99 692.05 0 -17.45(-2.46%)
Dec 21, 2020 697.27 720.39 686.68 709.50 0 -19.04(-2.61%)
Dec 18, 2020 740.16 746.12 720.51 728.54 0 -13.12(-1.77%)
Dec 17, 2020 750.12 755.17 732.83 741.65 0 +0.31(+0.04%)
Dec 16, 2020 749.18 757.16 732.64 741.35 0 -6.88(-0.92%)
Dec 15, 2020 734.11 754.22 724.40 748.23 0 +20.76(+2.85%)
Dec 14, 2020 772.36 776.02 724.86 727.47 0 -31.70(-4.18%)
Dec 11, 2020 770.20 773.66 748.64 759.17 0 -11.57(-1.50%)
Dec 10, 2020 742.31 783.78 741.32 770.74 0 +27.21(+3.66%)
Dec 09, 2020 750.46 766.77 728.70 743.53 0 +5.43(+0.74%)
Dec 08, 2020 722.81 748.16 719.87 738.10 0 +5.84(+0.80%)
Dec 07, 2020 743.33 746.42 721.60 732.26 0 -18.29(-2.44%)
Dec 04, 2020 721.98 754.51 719.01 750.55 0 +44.76(+6.34%)
Dec 03, 2020 699.10 719.56 688.52 705.79 0 +11.22(+1.62%)
Dec 02, 2020 664.54 705.54 660.53 694.57 0 +26.26(+3.93%)
Dec 01, 2020 677.61 689.42 664.52 668.31 0 +8.84(+1.34%)
Nov 30, 2020 696.34 702.90 657.31 659.47 0 -49.49(-6.98%)
Nov 27, 2020 709.93 722.10 699.50 708.95 0 -4.12(-0.58%)
Nov 25, 2020 721.61 730.67 707.23 713.07 0 -17.76(-2.43%)
Nov 24, 2020 718.61 744.99 706.98 730.83 0 +38.73(+5.60%)
Nov 23, 2020 650.66 693.47 649.09 692.10 0 +53.90(+8.45%)
Nov 20, 2020 643.55 648.58 631.31 638.20 0 -6.43(-1.00%)
Nov 19, 2020 629.22 648.03 617.58 644.62 0 +7.03(+1.10%)
Nov 18, 2020 662.12 672.00 636.74 637.59 0 -19.20(-2.92%)
Nov 17, 2020 640.59 658.78 626.08 656.79 0 -0.52(-0.08%)
Nov 16, 2020 647.69 660.66 627.00 657.31 0 +47.38(+7.77%)
Nov 13, 2020 589.30 619.14 585.62 609.93 0 +26.54(+4.55%)
Nov 12, 2020 603.50 614.61 577.51 583.39 0 -30.37(-4.95%)
Nov 11, 2020 622.36 628.43 605.51 613.76 0 -4.86(-0.79%)
Nov 10, 2020 620.60 626.73 592.68 618.62 0 +6.90(+1.13%)
Nov 09, 2020 566.89 625.92 560.91 611.72 0 +116.61(+23.55%)
Nov 06, 2020 505.62 515.00 492.07 495.12 0 -13.18(-2.59%)
Nov 05, 2020 505.30 522.83 502.34 508.30 0 +2.82(+0.56%)
Nov 04, 2020 509.38 520.32 491.19 505.48 0 -2.24(-0.44%)
Nov 03, 2020 518.72 523.04 498.12 507.72 0 +1.52(+0.30%)
Nov 02, 2020 493.27 512.54 484.33 506.20 0 +17.83(+3.65%)
Oct 30, 2020 474.54 491.12 467.56 488.37 0 +14.04(+2.96%)
Oct 29, 2020 453.24 476.71 447.00 474.33 0 +10.56(+2.28%)
Oct 28, 2020 473.74 482.42 457.93 463.77 0 -24.77(-5.07%)
Oct 27, 2020 495.31 500.29 484.38 488.54 0 -11.97(-2.39%)
Oct 26, 2020 513.70 517.56 494.58 500.51 0 -24.38(-4.64%)
Oct 23, 2020 522.16 535.56 514.87 524.88 0 +7.74(+1.50%)
Oct 22, 2020 498.68 518.48 488.13 517.15 0 +18.32(+3.67%)
Oct 21, 2020 501.67 512.01 492.89 498.83 0 -5.98(-1.19%)
Oct 20, 2020 494.83 510.71 491.38 504.81 0 +13.50(+2.75%)
Oct 19, 2020 505.52 509.87 488.87 491.32 0 -9.51(-1.90%)
Oct 16, 2020 513.49 517.63 497.79 500.82 0 -14.22(-2.76%)
Oct 15, 2020 501.98 517.50 493.21 515.04 0 +1.83(+0.36%)
Oct 14, 2020 515.44 531.75 510.94 513.21 0 -1.22(-0.24%)
Oct 13, 2020 520.73 528.56 511.10 514.43 0 -10.85(-2.07%)
Oct 12, 2020 525.14 530.61 513.44 525.29 0 -3.74(-0.71%)
Oct 09, 2020 543.73 546.82 523.40 529.03 0 -9.28(-1.72%)
Oct 08, 2020 520.04 539.61 515.40 538.31 0 +23.48(+4.56%)
Oct 07, 2020 514.24 521.80 504.87 514.83 0 +3.97(+0.78%)
Oct 06, 2020 532.61 538.95 507.96 510.86 0 -12.09(-2.31%)
Oct 05, 2020 513.15 526.07 506.57 522.95 0 +17.24(+3.41%)
Oct 02, 2020 487.40 513.32 484.25 505.71 0 +1.15(+0.23%)
Oct 01, 2020 518.17 524.64 498.81 504.56 0 -23.69(-4.48%)
Sep 30, 2020 529.97 541.14 524.06 528.25 0 -0.93(-0.18%)
Sep 29, 2020 542.24 543.63 520.97 529.18 0 -14.34(-2.64%)
Sep 28, 2020 543.96 553.06 537.76 543.52 0 +11.05(+2.08%)
Sep 25, 2020 531.25 539.48 520.62 532.47 0 -5.35(-0.99%)
Sep 24, 2020 529.85 547.89 516.83 537.81 0 +2.92(+0.55%)
Sep 23, 2020 567.37 570.13 533.48 534.89 0 -30.15(-5.34%)
Sep 22, 2020 566.03 576.10 557.92 565.05 0 +0.07(+0.01%)
Sep 21, 2020 573.91 579.90 555.91 564.98 0 -26.91(-4.55%)
Sep 18, 2020 598.15 604.12 584.50 591.89 0 -8.57(-1.43%)
Sep 17, 2020 591.62 604.84 585.68 600.45 0 -2.50(-0.42%)
Sep 16, 2020 586.71 614.21 580.21 602.96 0 +23.12(+3.99%)
Sep 15, 2020 590.40 598.19 577.59 579.83 0 -9.61(-1.63%)
Sep 14, 2020 587.18 599.60 578.14 589.44 0 +3.61(+0.62%)
Sep 11, 2020 582.88 591.13 573.93 585.84 0 +3.94(+0.68%)
Sep 10, 2020 612.30 614.47 579.88 581.90 0 -27.80(-4.56%)
Sep 09, 2020 614.31 623.09 601.15 609.70 0 +0.28(+0.05%)
Sep 08, 2020 628.70 635.75 602.87 609.41 0 -32.74(-5.10%)
Sep 04, 2020 651.29 657.64 632.19 642.16 0 -0.92(-0.14%)
Sep 03, 2020 645.99 664.90 633.62 643.08 0 -5.51(-0.85%)
Sep 02, 2020 653.36 661.72 640.24 648.58 0 -6.18(-0.94%)
Sep 01, 2020 650.58 664.05 642.91 654.77 0 +3.51(+0.54%)
Aug 31, 2020 675.06 676.75 649.37 651.25 0 -24.56(-3.63%)
Aug 28, 2020 664.95 678.31 660.32 675.82 0 +14.43(+2.18%)
Aug 27, 2020 666.91 670.33 649.15 661.39 0 -3.95(-0.59%)
Aug 26, 2020 678.80 682.72 660.96 665.34 0 -13.81(-2.03%)
Aug 25, 2020 687.00 692.04 668.99 679.15 0 +0.63(+0.09%)
Aug 24, 2020 664.05 683.53 656.89 678.52 0 +23.32(+3.56%)
Aug 21, 2020 661.98 666.48 649.07 655.20 0 -7.90(-1.19%)
Aug 20, 2020 667.35 675.06 654.93 663.10 0 -7.91(-1.18%)
Aug 19, 2020 676.26 686.13 665.74 671.01 0 -9.46(-1.39%)
Aug 18, 2020 689.32 700.77 673.66 680.48 0 -16.94(-2.43%)
Aug 17, 2020 697.64 707.77 684.11 697.42 0 -3.05(-0.44%)
Aug 14, 2020 685.47 702.25 681.47 700.47 0 +7.22(+1.04%)
Aug 13, 2020 702.13 711.91 689.66 693.25 0 -12.82(-1.82%)
Aug 12, 2020 710.99 716.71 693.54 706.06 0 +9.00(+1.29%)
Aug 11, 2020 717.36 732.26 694.24 697.06 0 -6.80(-0.97%)
Aug 10, 2020 689.45 708.93 683.41 703.86 0 +19.79(+2.89%)
Aug 07, 2020 674.66 688.50 665.49 684.07 0 +3.68(+0.54%)
Aug 06, 2020 682.45 695.45 673.50 680.40 0 -8.01(-1.16%)
Aug 05, 2020 699.89 713.74 677.03 688.41 0 +6.96(+1.02%)
Aug 04, 2020 669.70 690.76 659.36 681.45 0 +9.83(+1.46%)
Aug 03, 2020 672.07 685.85 658.35 671.63 0 -3.99(-0.59%)
Jul 31, 2020 670.69 685.93 658.95 675.61 0 -2.97(-0.44%)
Jul 30, 2020 685.22 692.34 660.40 678.59 0 -34.93(-4.90%)
Jul 29, 2020 699.69 715.77 687.27 713.52 0 +30.89(+4.53%)
Jul 28, 2020 697.06 705.61 679.79 682.63 0 -20.11(-2.86%)
Jul 27, 2020 699.86 708.29 688.75 702.74 0 +0.96(+0.14%)
Jul 24, 2020 705.28 715.33 697.31 701.78 0 -3.77(-0.53%)
Jul 23, 2020 703.69 714.10 691.93 705.55 0 -3.91(-0.55%)
Jul 22, 2020 706.39 719.33 692.01 709.46 0 -9.72(-1.35%)
Jul 21, 2020 685.18 726.09 683.09 719.18 0 +47.56(+7.08%)
Jul 20, 2020 679.33 691.87 668.02 671.62 0 -7.31(-1.08%)
Jul 17, 2020 696.71 706.09 675.41 678.93 0 -10.63(-1.54%)
Jul 16, 2020 687.66 703.91 676.56 689.56 0 -4.70(-0.68%)
Jul 15, 2020 687.99 699.06 673.77 694.25 0 +25.81(+3.86%)
Jul 14, 2020 643.10 670.12 634.96 668.44 0 +23.96(+3.72%)
Jul 13, 2020 652.89 662.14 634.90 644.48 0 -2.71(-0.42%)
Jul 10, 2020 624.26 651.95 620.05 647.18 0 +21.26(+3.40%)
Jul 09, 2020 663.28 665.82 620.99 625.93 0 -35.48(-5.36%)
Jul 08, 2020 658.09 675.01 648.65 661.40 0 +1.36(+0.21%)
Jul 07, 2020 677.99 683.99 658.07 660.04 0 -27.10(-3.94%)
Jul 06, 2020 703.83 708.18 671.60 687.14 0 -0.22(-0.03%)
Jul 02, 2020 694.32 706.54 681.03 687.36 0 +10.21(+1.51%)
Jul 01, 2020 703.02 714.73 673.63 677.15 0 -23.76(-3.39%)
Jun 30, 2020 676.38 705.31 667.84 700.92 0 +17.75(+2.60%)
Jun 29, 2020 674.52 693.00 664.37 683.16 0 +15.11(+2.26%)
Jun 26, 2020 681.54 683.41 659.94 668.05 0 -20.39(-2.96%)
Jun 25, 2020 671.90 699.42 665.31 688.44 0 +7.22(+1.06%)
Jun 24, 2020 716.01 719.44 672.99 681.23 0 -50.18(-6.86%)
Jun 23, 2020 738.29 748.20 726.60 731.40 0 +7.19(+0.99%)
Jun 22, 2020 718.52 729.84 707.80 724.21 0 -2.34(-0.32%)
Jun 19, 2020 758.31 763.93 722.78 726.55 0 -10.04(-1.36%)
Jun 18, 2020 714.56 750.84 707.93 736.60 0 +11.86(+1.64%)
Jun 17, 2020 759.40 760.51 722.86 724.74 0 -36.88(-4.84%)
Jun 16, 2020 780.85 786.97 740.21 761.62 0 +23.42(+3.17%)
Jun 15, 2020 700.86 745.65 689.56 738.20 0 +1.42(+0.19%)
Jun 12, 2020 744.38 755.61 710.79 736.78 0 +36.60(+5.23%)
Jun 11, 2020 729.38 759.81 692.82 700.18 0 -89.43(-11.33%)
Jun 10, 2020 823.29 830.03 780.49 789.61 0 -47.24(-5.65%)
Jun 09, 2020 846.52 859.79 821.12 836.86 0 -45.07(-5.11%)
Jun 08, 2020 874.32 891.78 845.86 881.93 0 +49.66(+5.97%)
Jun 05, 2020 810.77 847.95 805.46 832.27 0 +64.08(+8.34%)
Jun 04, 2020 753.20 776.62 743.76 768.19 0 +6.20(+0.81%)
Jun 03, 2020 753.28 768.41 740.09 761.98 0 +21.22(+2.87%)
Jun 02, 2020 720.91 746.80 715.30 740.76 0 +30.66(+4.32%)
Jun 01, 2020 693.85 715.66 681.72 710.10 0 +19.67(+2.85%)
May 29, 2020 701.86 708.26 678.64 690.43 0 -12.31(-1.75%)
May 28, 2020 731.27 734.74 698.02 702.74 0 -27.30(-3.74%)
May 27, 2020 726.77 736.29 703.95 730.04 0 +18.39(+2.58%)
May 26, 2020 710.80 724.81 700.80 711.65 0 +29.22(+4.28%)
May 22, 2020 682.02 687.40 666.13 682.43 0 -4.96(-0.72%)
May 21, 2020 697.30 707.38 677.49 687.38 0 -7.17(-1.03%)
May 20, 2020 683.27 705.33 680.78 694.55 0 +28.13(+4.22%)
May 19, 2020 688.67 696.30 657.56 666.43 0 -20.28(-2.95%)
May 18, 2020 663.46 694.58 656.47 686.71 0 +61.11(+9.77%)
May 15, 2020 620.29 641.89 610.52 625.60 0 +2.60(+0.42%)
May 14, 2020 601.95 636.76 582.56 623.00 0 +5.19(+0.84%)
May 13, 2020 654.58 661.09 609.23 617.81 0 -42.94(-6.50%)
May 12, 2020 682.78 695.36 657.63 660.75 0 -14.40(-2.13%)
May 11, 2020 676.17 688.76 666.86 675.15 0 -9.80(-1.43%)
May 08, 2020 664.66 687.97 652.44 684.95 0 +36.60(+5.65%)
May 07, 2020 654.95 677.46 639.02 648.35 0 +8.42(+1.32%)
May 06, 2020 661.04 671.12 633.90 639.93 0 -16.99(-2.59%)
May 05, 2020 698.07 710.97 652.55 656.92 0 -11.82(-1.77%)
May 04, 2020 621.93 672.11 613.56 668.74 0 +36.18(+5.72%)
May 01, 2020 659.71 673.34 623.81 632.56 0 -53.78(-7.84%)
Apr 30, 2020 701.64 715.39 664.76 686.34 0 -15.00(-2.14%)
Apr 29, 2020 646.93 706.90 641.34 701.33 0 +85.12(+13.81%)
Apr 28, 2020 609.49 627.93 594.38 616.22 0 +26.18(+4.44%)
Apr 27, 2020 567.03 598.09 553.64 590.04 0 +21.64(+3.81%)
Apr 24, 2020 575.98 584.14 553.41 568.40 0 +6.30(+1.12%)
Apr 23, 2020 560.26 578.70 548.46 562.10 0 +22.36(+4.14%)
Apr 22, 2020 545.25 554.90 526.67 539.74 0 +21.99(+4.25%)
Apr 21, 2020 500.85 529.52 490.24 517.75 0 -2.77(-0.53%)
Apr 20, 2020 499.81 541.34 493.37 520.52 0 -16.00(-2.98%)
Apr 17, 2020 485.21 538.97 477.83 536.52 0 +61.95(+13.05%)
Apr 16, 2020 499.67 505.71 469.80 474.56 0 -26.21(-5.23%)
Apr 15, 2020 511.87 521.05 483.73 500.77 0 -39.38(-7.29%)
Apr 14, 2020 541.98 554.40 527.83 540.15 0 -3.35(-0.62%)
Apr 13, 2020 568.55 573.51 534.26 543.49 0 -2.38(-0.44%)
Apr 09, 2020 578.23 591.97 525.56 545.87 0 -1.79(-0.33%)
Apr 08, 2020 517.90 558.24 509.81 547.66 0 +38.05(+7.47%)
Apr 07, 2020 526.53 550.36 491.79 509.61 0 +20.07(+4.10%)
Apr 06, 2020 473.99 499.23 460.86 489.55 0 +34.40(+7.56%)
Apr 03, 2020 483.80 488.11 435.66 455.15 0 -11.96(-2.56%)
Apr 02, 2020 457.74 505.48 438.72 467.11 0 +29.24(+6.68%)
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.