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

Recreational Vehicles Sector (CIX: MSECTOR332 )

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 (%)
Oct 29, 2010 1979 2011 1969 1994 0 +14.52(+0.73%)
Oct 28, 2010 2005 2015 1958 1979 0 -14.88(-0.75%)
Oct 27, 2010 2006 2022 1971 1994 0 -33.57(-1.66%)
Oct 25, 2010 2035 2055 2016 2028 0 +10.10(+0.50%)
Oct 22, 2010 2016 2037 1997 2017 0 +6.57(+0.33%)
Oct 21, 2010 2012 2056 1991 2011 0 -4.14(-0.21%)
Oct 20, 2010 1998 2028 1963 2015 0 +31.86(+1.61%)
Oct 19, 2010 2014 2053 1937 1983 0 -76.63(-3.72%)
Oct 18, 2010 2055 2074 2033 2060 0 +12.77(+0.62%)
Oct 15, 2010 2054 2071 2010 2047 0 +15.61(+0.77%)
Oct 14, 2010 2067 2078 2017 2031 0 -35.07(-1.70%)
Oct 13, 2010 2038 2089 2025 2066 0 +40.52(+2.00%)
Oct 12, 2010 2017 2043 1979 2026 0 -0.52(-0.03%)
Oct 11, 2010 2032 2047 2006 2026 0 -7.54(-0.37%)
Oct 08, 2010 2033 2045 1982 2034 0 +42.50(+2.13%)
Oct 07, 2010 2008 2013 1960 1992 0 -4.25(-0.21%)
Oct 06, 2010 2030 2050 1970 1996 0 -63.74(-3.09%)
Oct 05, 2010 1962 2068 1950 2060 0 +129.55(+6.71%)
Oct 04, 2010 1901 1951 1878 1930 0 +29.23(+1.54%)
Oct 01, 2010 1901 1923 1874 1901 0 +15.45(+0.82%)
Sep 30, 2010 1890 1942 1866 1885 0 -0.37(-0.02%)
Sep 29, 2010 1857 1903 1846 1886 0 +26.59(+1.43%)
Sep 28, 2010 1833 1863 1805 1859 0 +26.47(+1.44%)
Sep 27, 2010 1830 1857 1807 1833 0 +3.70(+0.20%)
Sep 24, 2010 1773 1836 1769 1829 0 +84.61(+4.85%)
Sep 23, 2010 1747 1781 1728 1744 0 -22.49(-1.27%)
Sep 22, 2010 1795 1812 1754 1767 0 -36.63(-2.03%)
Sep 21, 2010 1815 1826 1784 1803 0 -12.97(-0.71%)
Sep 20, 2010 1797 1832 1781 1816 0 +21.42(+1.19%)
Sep 17, 2010 1795 1820 1757 1795 0 +2.25(+0.13%)
Sep 15, 2010 1727 1805 1705 1793 0 +53.68(+3.09%)
Sep 14, 2010 1735 1761 1721 1739 0 +2.99(+0.17%)
Sep 13, 2010 1715 1752 1709 1736 0 +44.77(+2.65%)
Sep 10, 2010 1690 1706 1676 1691 0 +5.67(+0.34%)
Sep 09, 2010 1696 1706 1670 1686 0 +14.72(+0.88%)
Sep 08, 2010 1670 1694 1653 1671 0 +3.57(+0.21%)
Sep 07, 2010 1695 1699 1656 1667 0 -43.03(-2.52%)
Sep 03, 2010 1710 1710 1710 0 +45.89(+2.76%)
Sep 02, 2010 1632 1671 1626 1664 0 +36.53(+2.24%)
Sep 01, 2010 1578 1636 1568 1628 0 +81.34(+5.26%)
Aug 31, 2010 1544 1573 1525 1547 0 -11.30(-0.73%)
Aug 30, 2010 1592 1604 1557 1558 0 -42.27(-2.64%)
Aug 27, 2010 1595 1603 1524 1600 0 +57.41(+3.72%)
Aug 26, 2010 1562 1584 1538 1543 0 -12.07(-0.78%)
Aug 25, 2010 1523 1562 1514 1555 0 +14.24(+0.92%)
Aug 24, 2010 1553 1570 1522 1541 0 -44.26(-2.79%)
Aug 23, 2010 1625 1630 1583 1585 0 -27.53(-1.71%)
Aug 20, 2010 1600 1623 1577 1612 0 -1.34(-0.08%)
Aug 19, 2010 1663 1669 1602 1614 0 -62.65(-3.74%)
Aug 18, 2010 1674 1699 1645 1676 0 +1.27(+0.08%)
Aug 17, 2010 1665 1703 1648 1675 0 +30.57(+1.86%)
Aug 16, 2010 1613 1658 1607 1644 0 +17.23(+1.06%)
Aug 13, 2010 1628 1661 1619 1627 0 -24.76(-1.50%)
Aug 12, 2010 1637 1668 1626 1652 0 -13.70(-0.82%)
Aug 11, 2010 1716 1721 1658 1666 0 -84.53(-4.83%)
Aug 10, 2010 1766 1777 1734 1750 0 -41.73(-2.33%)
Aug 09, 2010 1790 1809 1763 1792 0 +17.40(+0.98%)
Aug 06, 2010 1774 1794 1742 1775 0 -33.52(-1.85%)
Aug 05, 2010 1770 1823 1754 1808 0 +19.07(+1.07%)
Aug 04, 2010 1773 1807 1762 1789 0 +17.00(+0.96%)
Aug 03, 2010 1807 1820 1764 1772 0 -51.52(-2.83%)
Aug 02, 2010 1792 1831 1780 1824 0 +64.06(+3.64%)
Jul 30, 2010 1759 1769 1705 1759 0 +12.11(+0.69%)
Jul 29, 2010 1783 1797 1718 1747 0 -17.33(-0.98%)
Jul 28, 2010 1769 1823 1751 1765 0 -44.67(-2.47%)
Jul 27, 2010 1830 1879 1798 1809 0 -46.61(-2.51%)
Jul 26, 2010 1818 1858 1806 1856 0 +37.28(+2.05%)
Jul 23, 2010 1786 1830 1767 1819 0 +27.53(+1.54%)
Jul 22, 2010 1740 1802 1734 1791 0 +75.95(+4.43%)
Jul 21, 2010 1775 1798 1707 1715 0 -24.35(-1.40%)
Jul 20, 2010 1729 1771 1652 1740 0 +137.59(+8.59%)
Jul 19, 2010 1590 1624 1572 1602 0 +17.27(+1.09%)
Jul 16, 2010 1586 1667 1580 1585 0 -75.89(-4.57%)
Jul 15, 2010 1698 1699 1642 1661 0 -37.28(-2.20%)
Jul 14, 2010 1682 1705 1663 1698 0 +4.60(+0.27%)
Jul 13, 2010 1649 1707 1624 1693 0 +95.33(+5.97%)
Jul 12, 2010 1591 1622 1578 1598 0 -1.56(-0.10%)
Jul 09, 2010 1598 1604 1534 1600 0 +57.10(+3.70%)
Jul 08, 2010 1538 1569 1519 1542 0 +18.71(+1.23%)
Jul 07, 2010 1461 1529 1457 1524 0 +61.85(+4.23%)
Jul 06, 2010 1517 1539 1446 1462 0 -25.08(-1.69%)
Jul 02, 2010 1487 1534 1455 1487 0 +5.00(+0.34%)
Jul 01, 2010 1490 1500 1429 1482 0 -9.70(-0.65%)
Jun 30, 2010 1527 1581 1480 1492 0 -46.59(-3.03%)
Jun 29, 2010 1557 1563 1513 1538 0 -73.07(-4.53%)
Jun 25, 2010 1611 1619 1563 1611 0 +38.72(+2.46%)
Jun 24, 2010 1618 1634 1564 1573 0 -61.53(-3.77%)
Jun 23, 2010 1644 1658 1605 1634 0 -10.16(-0.62%)
Jun 22, 2010 1703 1727 1634 1644 0 -67.63(-3.95%)
Jun 21, 2010 1766 1779 1700 1712 0 -30.55(-1.75%)
Jun 18, 2010 1741 1779 1735 1742 0 -23.15(-1.31%)
Jun 17, 2010 1767 1784 1727 1766 0 +16.24(+0.93%)
Jun 16, 2010 1785 1791 1739 1749 0 -43.40(-2.42%)
Jun 15, 2010 1791 1808 1771 1793 0 +17.82(+1.00%)
Jun 14, 2010 1764 1812 1754 1775 0 +34.19(+1.96%)
Jun 11, 2010 1719 1753 1698 1741 0 -9.46(-0.54%)
Jun 10, 2010 1745 1793 1649 1750 0 +39.21(+2.29%)
Jun 09, 2010 1723 1780 1692 1711 0 +3.83(+0.22%)
Jun 08, 2010 1687 1737 1656 1707 0 +24.30(+1.44%)
Jun 07, 2010 1776 1782 1678 1683 0 -84.18(-4.76%)
Jun 04, 2010 1768 1829 1754 1767 0 -106.65(-5.69%)
Jun 03, 2010 1879 1913 1850 1874 0 +1.62(+0.09%)
Jun 02, 2010 1864 1879 1829 1872 0 +32.58(+1.77%)
Jun 01, 2010 1862 1918 1834 1840 0 -62.31(-3.28%)
May 31, 2010 1901 1961 1880 1902 0 +0.19(+0.01%)
May 28, 2010 1901 1961 1880 1902 0 -49.91(-2.56%)
May 27, 2010 1927 1955 1899 1952 0 +75.49(+4.02%)
May 26, 2010 1893 1932 1856 1876 0 -2.58(-0.14%)
May 25, 2010 1850 1884 1806 1879 0 -28.17(-1.48%)
May 24, 2010 1918 1965 1902 1907 0 -21.41(-1.11%)
May 21, 2010 1864 1951 1841 1928 0 +26.30(+1.38%)
May 20, 2010 1896 1954 1882 1902 0 -113.98(-5.65%)
May 19, 2010 2018 2054 1961 2016 0 -20.94(-1.03%)
May 18, 2010 2082 2119 2030 2037 0 -31.79(-1.54%)
May 17, 2010 2047 2084 1998 2069 0 +35.69(+1.76%)
May 14, 2010 2033 2059 2001 2033 0 -43.90(-2.11%)
May 13, 2010 2132 2142 2064 2077 0 -66.50(-3.10%)
May 12, 2010 2099 2150 2083 2143 0 +62.05(+2.98%)
May 11, 2010 2103 2120 2075 2081 0 +16.23(+0.79%)
May 10, 2010 2047 2073 2039 2065 0 +161.17(+8.47%)
May 07, 2010 1974 2008 1875 1904 0 -72.73(-3.68%)
May 06, 2010 1985 2060 1802 1977 0 -30.89(-1.54%)
May 05, 2010 2015 2071 1996 2007 0 -85.17(-4.07%)
May 04, 2010 2159 2171 2070 2093 0 -101.28(-4.62%)
May 03, 2010 2152 2204 2135 2194 0 +62.19(+2.92%)
Apr 30, 2010 2203 2228 2125 2132 0 -73.65(-3.34%)
Apr 29, 2010 2163 2213 2157 2205 0 +57.18(+2.66%)
Apr 28, 2010 2150 2179 2119 2148 0 +13.08(+0.61%)
Apr 27, 2010 2194 2208 2128 2135 0 -77.65(-3.51%)
Apr 26, 2010 2225 2252 2199 2213 0 -4.22(-0.19%)
Apr 23, 2010 2196 2241 2181 2217 0 +19.70(+0.90%)
Apr 22, 2010 2129 2205 2114 2197 0 +40.85(+1.89%)
Apr 21, 2010 2144 2210 2124 2156 0 -6.47(-0.30%)
Apr 20, 2010 2117 2208 2114 2163 0 +119.47(+5.85%)
Apr 19, 2010 2047 2073 2002 2043 0 -15.70(-0.76%)
Apr 16, 2010 2069 2085 2014 2059 0 -21.00(-1.01%)
Apr 15, 2010 2039 2115 2032 2080 0 +29.96(+1.46%)
Apr 14, 2010 2026 2052 2009 2050 0 +28.22(+1.40%)
Apr 13, 2010 1992 2035 1977 2022 0 -8.27(-0.41%)
Apr 12, 2010 2027 2044 2003 2030 0 +4.92(+0.24%)
Apr 09, 2010 1959 2032 1952 2025 0 +66.77(+3.41%)
Apr 08, 2010 1929 1966 1905 1959 0 +18.92(+0.98%)
Apr 07, 2010 1940 1955 1914 1940 0 -0.55(-0.03%)
Apr 06, 2010 1928 1971 1910 1940 0 +38.94(+2.05%)
Apr 05, 2010 1826 1963 1814 1901 0 +94.27(+5.22%)
Apr 01, 2010 1807 1807 1807 0 +18.66(+1.04%)
Mar 31, 2010 1806 1819 1778 1788 0 -28.59(-1.57%)
Mar 30, 2010 1811 1829 1783 1817 0 +5.88(+0.32%)
Mar 29, 2010 1805 1821 1788 1811 0 +16.59(+0.92%)
Mar 26, 2010 1792 1821 1779 1794 0 +6.59(+0.37%)
Mar 25, 2010 1818 1836 1783 1788 0 -13.43(-0.75%)
Mar 24, 2010 1834 1839 1788 1801 0 -37.82(-2.06%)
Mar 23, 2010 1848 1862 1824 1839 0 -5.98(-0.32%)
Mar 22, 2010 1802 1850 1789 1845 0 +27.53(+1.51%)
Mar 19, 2010 1821 1841 1797 1818 0 +0.48(+0.03%)
Mar 18, 2010 1827 1845 1800 1817 0 -7.01(-0.38%)
Mar 17, 2010 1833 1844 1808 1824 0 -5.65(-0.31%)
Mar 16, 2010 1747 1857 1737 1830 0 +84.14(+4.82%)
Mar 15, 2010 1746 1759 1735 1746 0 -32.54(-1.83%)
Mar 12, 2010 1778 1785 1757 1778 0 +8.58(+0.48%)
Mar 11, 2010 1771 1789 1750 1770 0 -9.07(-0.51%)
Mar 10, 2010 1770 1822 1758 1779 0 +7.05(+0.40%)
Mar 09, 2010 1763 1801 1741 1772 0 -18.81(-1.05%)
Mar 08, 2010 1786 1828 1761 1790 0 -1.02(-0.06%)
Mar 05, 2010 1731 1800 1722 1791 0 +73.62(+4.29%)
Mar 04, 2010 1697 1725 1691 1718 0 +21.50(+1.27%)
Mar 03, 2010 1693 1714 1680 1696 0 +11.24(+0.67%)
Mar 02, 2010 1679 1696 1665 1685 0 +13.64(+0.82%)
Mar 01, 2010 1654 1685 1642 1671 0 +24.85(+1.51%)
Feb 26, 2010 1644 1662 1624 1647 0 +8.73(+0.53%)
Feb 25, 2010 1608 1641 1597 1638 0 +6.89(+0.42%)
Feb 24, 2010 1607 1638 1600 1631 0 +28.93(+1.81%)
Feb 23, 2010 1609 1622 1582 1602 0 -10.98(-0.68%)
Feb 22, 2010 1641 1646 1607 1613 0 -19.05(-1.17%)
Feb 19, 2010 1638 1652 1616 1632 0 -10.18(-0.62%)
Feb 18, 2010 1633 1652 1617 1642 0 +6.06(+0.37%)
Feb 17, 2010 1627 1643 1609 1636 0 +24.05(+1.49%)
Feb 16, 2010 1593 1614 1571 1612 0 +33.62(+2.13%)
Feb 12, 2010 1578 1578 1578 0 +15.13(+0.97%)
Feb 11, 2010 1527 1566 1507 1563 0 +29.80(+1.94%)
Feb 10, 2010 1546 1553 1506 1534 0 -13.39(-0.87%)
Feb 09, 2010 1544 1568 1524 1547 0 +26.93(+1.77%)
Feb 08, 2010 1532 1561 1512 1520 0 -11.14(-0.73%)
Feb 05, 2010 1540 1556 1476 1531 0 -14.85(-0.96%)
Feb 04, 2010 1572 1590 1535 1546 0 -45.42(-2.85%)
Feb 03, 2010 1568 1608 1553 1591 0 +15.65(+0.99%)
Feb 02, 2010 1569 1593 1548 1576 0 +16.26(+1.04%)
Feb 01, 2010 1542 1571 1528 1560 0 +27.43(+1.79%)
Jan 29, 2010 1579 1596 1522 1532 0 -38.43(-2.45%)
Jan 28, 2010 1588 1605 1533 1571 0 -6.06(-0.38%)
Jan 27, 2010 1558 1588 1537 1577 0 +14.48(+0.93%)
Jan 26, 2010 1562 1592 1547 1562 0 -5.95(-0.38%)
Jan 25, 2010 1580 1606 1548 1568 0 +2.23(+0.14%)
Jan 22, 2010 1625 1640 1539 1566 0 -83.66(-5.07%)
Jan 21, 2010 1665 1690 1621 1649 0 -11.77(-0.71%)
Jan 20, 2010 1642 1684 1627 1661 0 +4.06(+0.24%)
Jan 19, 2010 1620 1664 1586 1657 0 +37.95(+2.34%)
Jan 18, 2010 3.991 1619 1619 1619 0 +0.03(+0.00%)
Jan 15, 2010 1646 1664 1600 1619 0 -29.67(-1.80%)
Jan 14, 2010 1653 1663 1635 1649 0 -5.84(-0.35%)
Jan 13, 2010 1602 1662 1589 1655 0 +52.59(+3.28%)
Jan 12, 2010 1620 1627 1585 1602 0 -26.75(-1.64%)
Jan 11, 2010 1650 1656 1615 1629 0 -12.21(-0.74%)
Jan 08, 2010 1644 1656 1622 1641 0 -5.39(-0.33%)
Jan 07, 2010 1637 1660 1622 1646 0 +2.38(+0.14%)
Jan 06, 2010 1644 1667 1624 1644 0 +2.82(+0.17%)
Jan 05, 2010 1630 1658 1616 1641 0 +7.42(+0.45%)
Jan 04, 2010 1643 1656 1620 1634 0 +10.73(+0.66%)
Dec 31, 2009 1623 1623 1623 0 -12.76(-0.78%)
Dec 30, 2009 1624 1640 1610 1636 0 +3.89(+0.24%)
Dec 29, 2009 1631 1641 1608 1632 0 +0.03(+0.00%)
Dec 28, 2009 1652 1661 1616 1632 0 -13.25(-0.81%)
Dec 24, 2009 1638 1657 1633 1645 0 +8.31(+0.51%)
Dec 23, 2009 1648 1654 1628 1637 0 -2.05(-0.13%)
Dec 22, 2009 1641 1656 1625 1639 0 +1.84(+0.11%)
Dec 21, 2009 1649 1661 1623 1637 0 -2.46(-0.15%)
Dec 18, 2009 1644 1671 1613 1640 0 +15.62(+0.96%)
Dec 17, 2009 1610 1643 1572 1624 0 -33.11(-2.00%)
Dec 16, 2009 1660 1674 1639 1657 0 +8.82(+0.54%)
Dec 15, 2009 1667 1679 1642 1648 0 -23.49(-1.41%)
Dec 14, 2009 1674 1681 1664 1672 0 -6.47(-0.39%)
Dec 11, 2009 1663 1687 1637 1678 0 +32.44(+1.97%)
Dec 10, 2009 1662 1684 1636 1646 0 -18.74(-1.13%)
Dec 09, 2009 1672 1680 1632 1664 0 -10.67(-0.64%)
Dec 08, 2009 1709 1717 1664 1675 0 -57.25(-3.30%)
Dec 07, 2009 1722 1747 1710 1732 0 +3.59(+0.21%)
Dec 04, 2009 1764 1780 1702 1729 0 +3.46(+0.20%)
Dec 03, 2009 1764 1787 1717 1725 0 -40.88(-2.31%)
Dec 02, 2009 1731 1779 1723 1766 0 +33.04(+1.91%)
Dec 01, 2009 1756 1785 1720 1733 0 -2.78(-0.16%)
Nov 30, 2009 1715 1756 1700 1736 0 +19.37(+1.13%)
Nov 27, 2009 1691 1739 1665 1717 0 -32.88(-1.88%)
Nov 26, 2009 1736 1758 1727 1750 0 -0.13(-0.01%)
Nov 25, 2009 1736 1758 1727 1750 0 +15.81(+0.91%)
Nov 24, 2009 1727 1742 1695 1734 0 +5.08(+0.29%)
Nov 23, 2009 1718 1744 1701 1729 0 +37.28(+2.20%)
Nov 20, 2009 1669 1696 1656 1691 0 -1.30(-0.08%)
Nov 19, 2009 1707 1716 1673 1693 0 -37.48(-2.17%)
Nov 18, 2009 1724 1736 1705 1730 0 -0.72(-0.04%)
Nov 17, 2009 1718 1744 1701 1731 0 +1.15(+0.07%)
Nov 16, 2009 1697 1750 1688 1730 0 +52.29(+3.12%)
Nov 13, 2009 1670 1690 1646 1678 0 +28.20(+1.71%)
Nov 12, 2009 1683 1709 1639 1649 0 -43.85(-2.59%)
Nov 11, 2009 1711 1727 1675 1693 0 +3.63(+0.21%)
Nov 10, 2009 1684 1708 1654 1690 0 -14.36(-0.84%)
Nov 09, 2009 1644 1710 1637 1704 0 +76.88(+4.73%)
Nov 06, 2009 1614 1652 1596 1627 0 -3.96(-0.24%)
Nov 05, 2009 1578 1639 1560 1631 0 +63.41(+4.05%)
Nov 04, 2009 1588 1616 1559 1568 0 -1.69(-0.11%)
Nov 03, 2009 1537 1576 1507 1569 0 +12.34(+0.79%)
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.