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 Goods, Other Sector (CIX: MSECTOR317 )

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, 2015 3299 3370 3299 3336 0 +16.37(+0.49%)
Feb 26, 2015 3320 3367 3320 3320 0 +10.27(+0.31%)
Feb 25, 2015 3266 3317 3266 3310 0 +29.53(+0.90%)
Feb 24, 2015 3259 3317 3259 3280 0 +26.96(+0.83%)
Feb 23, 2015 3164 3302 3127 3253 0 +88.58(+2.80%)
Feb 20, 2015 3234 3234 3139 3164 0 -70.61(-2.18%)
Feb 19, 2015 3138 3245 3138 3235 0 +100.14(+3.19%)
Feb 18, 2015 3224 3224 3130 3135 0 -148.92(-4.53%)
Feb 17, 2015 3282 3312 3244 3284 0 -8.02(-0.24%)
Feb 13, 2015 3292 3292 3292 3292 0 -21.83(-0.66%)
Feb 12, 2015 3312 3334 3293 3314 0 +24.39(+0.74%)
Feb 11, 2015 3288 3325 3264 3289 0 -9.11(-0.28%)
Feb 10, 2015 3279 3332 3255 3298 0 +54.56(+1.68%)
Feb 09, 2015 3320 3392 3237 3244 0 -147.17(-4.34%)
Feb 06, 2015 3397 3432 3372 3391 0 -1.29(-0.04%)
Feb 05, 2015 3350 3410 3350 3392 0 +32.10(+0.96%)
Feb 04, 2015 3440 3483 3331 3360 0 -122.60(-3.52%)
Feb 03, 2015 3347 3525 3347 3483 0 +155.34(+4.67%)
Feb 02, 2015 3262 3351 3231 3328 0 +68.04(+2.09%)
Jan 30, 2015 3257 3316 3238 3259 0 -20.54(-0.63%)
Jan 29, 2015 3303 3353 3241 3280 0 -12.84(-0.39%)
Jan 28, 2015 3338 3398 3286 3293 0 -30.36(-0.91%)
Jan 27, 2015 3269 3366 3269 3323 0 +16.68(+0.50%)
Jan 26, 2015 3229 3323 3212 3307 0 +144.61(+4.57%)
Jan 23, 2015 3265 3268 3136 3162 0 -112.97(-3.45%)
Jan 22, 2015 3275 3295 3275 3275 0 +146.35(+4.68%)
Jan 21, 2015 3159 3193 3123 3129 0 -46.83(-1.47%)
Jan 20, 2015 3172 3207 3121 3175 0 +12.63(+0.40%)
Jan 16, 2015 3093 3199 3092 3163 0 +79.76(+2.59%)
Jan 15, 2015 3083 3083 2977 3083 0 -378.45(-10.93%)
Jan 14, 2015 3468 3513 3426 3461 0 -46.83(-1.33%)
Jan 13, 2015 3508 3508 3508 3508 0 -49.37(-1.39%)
Jan 12, 2015 3650 3655 3545 3558 0 -103.79(-2.83%)
Jan 09, 2015 3679 3691 3589 3661 0 -27.84(-0.75%)
Jan 08, 2015 3620 3702 3596 3689 0 +93.53(+2.60%)
Jan 07, 2015 3598 3622 3539 3596 0 +26.58(+0.74%)
Jan 06, 2015 3654 3760 3622 3569 0 -60.76(-1.67%)
Jan 05, 2015 3626 3705 3604 3630 0 -21.38(-0.59%)
Jan 02, 2015 3725 3761 3589 3651 0 -48.10(-1.30%)
Dec 31, 2014 3699 3699 3699 3699 0 +11.39(+0.31%)
Dec 30, 2014 3669 3712 3666 3688 0 +19.68(+0.54%)
Dec 29, 2014 3661 3749 3608 3668 0 +10.26(+0.28%)
Dec 26, 2014 3673 3702 3625 3658 0 +3.79(+0.10%)
Dec 24, 2014 3654 3654 3654 3654 0 -51.50(-1.39%)
Dec 23, 2014 3736 3783 3685 3706 0 -17.98(-0.48%)
Dec 22, 2014 3694 3730 3646 3724 0 +47.47(+1.29%)
Dec 19, 2014 3624 3680 3572 3676 0 +46.84(+1.29%)
Dec 18, 2014 3728 3741 3580 3629 0 -165.68(-4.37%)
Dec 17, 2014 3701 3811 3698 3795 0 +105.81(+2.87%)
Dec 16, 2014 3689 3837 3683 3689 0 -63.41(-1.69%)
Dec 15, 2014 3758 3822 3694 3753 0 -0.45(-0.01%)
Dec 12, 2014 3725 3808 3705 3753 0 +1.27(+0.03%)
Dec 11, 2014 3713 3832 3713 3752 0 +48.12(+1.30%)
Dec 10, 2014 3749 3778 3685 3704 0 -58.25(-1.55%)
Dec 09, 2014 3773 3810 3706 3762 0 -43.05(-1.13%)
Dec 08, 2014 3860 3861 3735 3805 0 -68.39(-1.77%)
Dec 05, 2014 3762 3875 3754 3873 0 +126.64(+3.38%)
Dec 04, 2014 3791 3857 3716 3747 0 -57.74(-1.52%)
Dec 03, 2014 3820 3884 3770 3805 0 -19.02(-0.50%)
Dec 02, 2014 3857 3920 3807 3824 0 -31.66(-0.82%)
Dec 01, 2014 3908 3935 3844 3855 0 -40.45(-1.04%)
Nov 28, 2014 3820 3939 3816 3896 0 +97.49(+2.57%)
Nov 26, 2014 3798 3798 3798 3798 0 +45.59(+1.21%)
Nov 25, 2014 3745 3920 3732 3753 0 +77.21(+2.10%)
Nov 24, 2014 3625 3716 3618 3675 0 +63.32(+1.75%)
Nov 21, 2014 3587 3635 3569 3612 0 +59.57(+1.68%)
Nov 20, 2014 3439 3561 3436 3553 0 +91.14(+2.63%)
Nov 19, 2014 3549 3554 3447 3461 0 -158.54(-4.38%)
Nov 18, 2014 3593 3645 3587 3620 0 +31.92(+0.89%)
Nov 17, 2014 3625 3672 3458 3588 0 -10.99(-0.31%)
Nov 14, 2014 3755 3850 3440 3599 0 -1547.68(-30.07%)
Nov 13, 2014 5170 5264 5072 5147 0 -29.41(-0.57%)
Nov 12, 2014 4862 5189 4862 5176 0 +318.40(+6.55%)
Nov 11, 2014 4939 4965 4799 4858 0 -80.26(-1.63%)
Nov 10, 2014 4972 4982 4915 4938 0 -27.67(-0.56%)
Nov 07, 2014 4898 4978 4893 4966 0 +84.84(+1.74%)
Nov 06, 2014 4747 4885 4747 4881 0 +140.57(+2.97%)
Nov 05, 2014 4712 4749 4683 4740 0 +49.38(+1.05%)
Nov 04, 2014 4710 4725 4660 4691 0 -50.63(-1.07%)
Nov 03, 2014 4722 4769 4696 4741 0 +5.04(+0.11%)
Oct 31, 2014 4649 4736 4596 4736 0 +169.69(+3.72%)
Oct 30, 2014 4355 4583 4540 4567 0 -3.76(-0.08%)
Oct 28, 2014 4275 4589 4491 4570 0 +102.56(+2.30%)
Oct 27, 2014 4293 4562 4465 4468 0 -93.71(-2.05%)
Oct 24, 2014 4335 4583 4536 4562 0 +13.92(+0.31%)
Oct 23, 2014 4343 4593 4535 4548 0 -94.94(-2.04%)
Oct 21, 2014 4274 4657 4512 4643 0 +148.17(+3.30%)
Oct 20, 2014 4216 4517 4474 4494 0 -3.80(-0.08%)
Oct 17, 2014 4663 4708 4488 4498 0 -129.17(-2.79%)
Oct 16, 2014 4311 4657 4566 4627 0 +0.00(+0.00%)
Oct 15, 2014 4536 4648 4441 4627 0 +57.73(+1.26%)
Oct 14, 2014 4567 4662 4553 4570 0 +28.38(+0.62%)
Oct 13, 2014 4549 4605 4536 4541 0 -1.27(-0.03%)
Oct 10, 2014 4515 4603 4515 4543 0 +5.07(+0.11%)
Oct 09, 2014 4577 4600 4505 4538 0 -53.19(-1.16%)
Oct 08, 2014 4525 4608 4498 4591 0 +49.39(+1.09%)
Oct 07, 2014 4534 4578 4501 4541 0 -21.56(-0.47%)
Oct 06, 2014 4595 4617 4554 4563 0 -31.66(-0.69%)
Oct 03, 2014 4574 4627 4569 4595 0 +56.98(+1.26%)
Oct 02, 2014 4400 4544 4385 4538 0 +146.89(+3.35%)
Oct 01, 2014 4440 4455 4362 4391 0 -54.41(-1.22%)
Sep 30, 2014 4520 4560 4445 4445 0 -91.21(-2.01%)
Sep 29, 2014 4555 4597 4509 4536 0 -48.12(-1.05%)
Sep 26, 2014 4549 4614 4539 4584 0 +26.59(+0.58%)
Sep 25, 2014 4612 4619 4545 4558 0 -141.79(-3.02%)
Sep 19, 2014 4798 4829 4689 4700 0 -93.73(-1.96%)
Sep 18, 2014 4824 4854 4784 4793 0 -6.33(-0.13%)
Sep 17, 2014 4559 4873 4771 4800 0 -7.60(-0.16%)
Sep 16, 2014 4640 4915 4796 4807 0 -51.41(-1.06%)
Sep 15, 2014 4871 4912 4837 4859 0 -11.90(-0.24%)
Sep 12, 2014 4841 4907 4839 4871 0 +32.91(+0.68%)
Sep 11, 2014 4826 4869 4824 4838 0 -16.21(-0.33%)
Sep 10, 2014 4853 4875 4835 4854 0 -1.83(-0.04%)
Sep 09, 2014 4932 4944 4827 4856 0 -87.98(-1.78%)
Sep 08, 2014 4979 4996 4930 4944 0 -33.63(-0.68%)
Sep 05, 2014 5000 5043 4946 4977 0 -47.58(-0.95%)
Sep 04, 2014 4995 5119 4978 5025 0 +55.66(+1.12%)
Sep 03, 2014 5056 5175 4955 4969 0 -17.90(-0.36%)
Sep 02, 2014 4759 4990 4908 4987 0 +61.21(+1.24%)
Sep 01, 2014 10.98 4927 4926 4926 0 +0.27(+0.01%)
Aug 29, 2014 4744 4971 4858 4926 0 +8.22(+0.17%)
Aug 28, 2014 4926 5119 4832 4917 0 -220.02(-4.28%)
Aug 27, 2014 5149 5354 5122 5137 0 -232.02(-4.32%)
Aug 26, 2014 5209 5517 5312 5369 0 -434.13(-7.48%)
Aug 25, 2014 5593 5916 5795 5804 0 +3.80(+0.07%)
Aug 22, 2014 5583 5805 5700 5800 0 +45.70(+0.79%)
Aug 21, 2014 5522 5783 5621 5754 0 +64.85(+1.14%)
Aug 20, 2014 5479 5737 5618 5689 0 +20.14(+0.36%)
Aug 19, 2014 5351 5711 5502 5669 0 +168.00(+3.05%)
Aug 18, 2014 5318 5513 5443 5501 0 +47.97(+0.88%)
Aug 15, 2014 5380 5565 5408 5453 0 -76.63(-1.39%)
Aug 14, 2014 5394 5566 5497 5530 0 -13.32(-0.24%)
Aug 13, 2014 5489 5690 5530 5543 0 -108.18(-1.91%)
Aug 12, 2014 5654 5726 5598 5651 0 -3.58(-0.06%)
Aug 11, 2014 5592 5703 5580 5655 0 +81.20(+1.46%)
Aug 08, 2014 5279 5575 5430 5574 0 +125.90(+2.31%)
Aug 07, 2014 5444 5642 5431 5448 0 -160.08(-2.85%)
Aug 06, 2014 5342 5672 5514 5608 0 +67.11(+1.21%)
Aug 05, 2014 5303 5584 5434 5541 0 +58.16(+1.06%)
Aug 04, 2014 5248 5504 5405 5483 0 +65.85(+1.22%)
Aug 01, 2014 5201 5456 5374 5417 0 +24.17(+0.45%)
Jul 31, 2014 5301 5452 5291 5393 0 +213.77(+4.13%)
Jul 23, 2014 4926 5250 5121 5179 0 +48.07(+0.94%)
Jul 22, 2014 4891 5149 5079 5131 0 +48.06(+0.95%)
Jul 21, 2014 4952 5153 5045 5083 0 -68.63(-1.33%)
Jul 18, 2014 4879 5165 5085 5151 0 +60.37(+1.19%)
Jul 17, 2014 4972 5161 5062 5091 0 -79.48(-1.54%)
Jul 16, 2014 5298 5301 5165 5170 0 -224.35(-4.16%)
Jul 15, 2014 5167 5503 5348 5395 0 -104.50(-1.90%)
Jul 14, 2014 5470 5532 5427 5499 0 +86.70(+1.60%)
Jul 11, 2014 5178 5454 5395 5413 0 -26.68(-0.49%)
Jul 10, 2014 5059 5452 5291 5439 0 +52.27(+0.97%)
Jul 09, 2014 5170 5457 5363 5387 0 -22.88(-0.42%)
Jul 08, 2014 5224 5499 5325 5410 0 -87.73(-1.60%)
Jul 07, 2014 5344 5613 5491 5498 0 -125.95(-2.24%)
Jul 04, 2014 10.96 5624 5624 5624 0 -0.46(-0.01%)
Jul 03, 2014 5318 5653 5597 5624 0 +43.43(+0.78%)
Jul 02, 2014 5326 5638 5555 5581 0 -41.95(-0.75%)
Jul 01, 2014 5368 5692 5604 5622 0 +28.58(+0.51%)
Jun 30, 2014 5317 5638 5546 5594 0 -41.37(-0.73%)
Jun 27, 2014 5215 5641 5527 5635 0 +112.80(+2.04%)
Jun 26, 2014 5312 5625 5494 5522 0 -103.31(-1.84%)
Jun 25, 2014 5458 5822 5589 5626 0 -162.17(-2.80%)
Jun 24, 2014 5438 5868 5750 5788 0 +43.83(+0.76%)
Jun 23, 2014 5584 5751 5617 5744 0 +181.95(+3.27%)
Jun 20, 2014 5094 5611 5313 5562 0 +237.40(+4.46%)
Jun 19, 2014 5094 5406 5245 5325 0 -62.05(-1.15%)
Jun 18, 2014 5093 5406 5325 5387 0 +34.87(+0.65%)
Jun 17, 2014 5054 5383 5288 5352 0 +30.47(+0.57%)
Jun 16, 2014 5066 5330 5078 5322 0 +204.47(+4.00%)
Jun 13, 2014 4976 5171 5060 5117 0 -34.69(-0.67%)
Jun 12, 2014 5057 5279 5146 5152 0 -127.68(-2.42%)
Jun 11, 2014 5141 5375 5222 5279 0 -97.61(-1.82%)
Jun 10, 2014 5324 5443 5324 5377 0 +135.50(+2.59%)
Jun 06, 2014 5228 5287 5214 5242 0 +42.53(+0.82%)
Jun 05, 2014 5129 5247 5074 5199 0 +63.34(+1.23%)
Jun 04, 2014 5087 5191 5076 5136 0 +22.09(+0.43%)
Jun 03, 2014 4864 5135 5008 5114 0 -6.21(-0.12%)
Jun 02, 2014 5072 5125 4998 5120 0 +63.84(+1.26%)
May 30, 2014 5081 5101 5018 5056 0 -1.72(-0.03%)
May 29, 2014 4891 5070 5005 5058 0 +6.35(+0.13%)
May 28, 2014 4901 5079 4993 5051 0 -14.25(-0.28%)
May 27, 2014 4904 5186 5038 5066 0 -5.20(-0.10%)
May 23, 2014 5071 5071 5071 0 +106.42(+2.14%)
May 22, 2014 4759 5003 4641 4964 0 -52.26(-1.04%)
May 21, 2014 4911 5057 4894 5017 0 +137.56(+2.82%)
May 20, 2014 5008 5042 4824 4879 0 -157.74(-3.13%)
May 19, 2014 4977 5116 4956 5037 0 +55.05(+1.11%)
May 16, 2014 4912 5026 4890 4982 0 +59.72(+1.21%)
May 15, 2014 4867 5018 4831 4922 0 -103.63(-2.06%)
May 14, 2014 5006 5245 4951 5026 0 -209.01(-3.99%)
May 13, 2014 5018 5298 5170 5235 0 +31.11(+0.60%)
May 12, 2014 4929 5290 5118 5204 0 +86.62(+1.69%)
May 09, 2014 4939 5146 5038 5117 0 +3.78(+0.07%)
May 08, 2014 4939 5280 5090 5113 0 -7.40(-0.14%)
May 07, 2014 5156 5178 5032 5121 0 -24.38(-0.47%)
May 06, 2014 4981 5168 5084 5145 0 -6.51(-0.13%)
May 05, 2014 5144 5193 5052 5151 0 -39.21(-0.76%)
May 02, 2014 5166 5267 5150 5191 0 +46.80(+0.91%)
May 01, 2014 5168 5215 5085 5144 0 -31.45(-0.61%)
Apr 30, 2014 5010 5225 5122 5175 0 -32.60(-0.63%)
Apr 29, 2014 5018 5251 5167 5208 0 +34.96(+0.68%)
Apr 28, 2014 5341 5507 5027 5173 0 -247.66(-4.57%)
Apr 25, 2014 5353 5576 5418 5421 0 -144.14(-2.59%)
Apr 24, 2014 5529 5595 5410 5565 0 +55.48(+1.01%)
Apr 23, 2014 5342 5570 5497 5509 0 -61.87(-1.11%)
Apr 22, 2014 5346 5608 5487 5571 0 +69.77(+1.27%)
Apr 21, 2014 5446 5546 5471 5501 0 -36.98(-0.67%)
Apr 17, 2014 5538 5538 5538 0 -9.79(-0.18%)
Apr 16, 2014 5407 5611 5488 5548 0 +4.55(+0.08%)
Apr 15, 2014 5385 5645 5454 5544 0 -38.19(-0.68%)
Apr 14, 2014 5545 5605 5497 5582 0 +100.84(+1.84%)
Apr 11, 2014 5148 5507 5320 5481 0 +79.60(+1.47%)
Apr 10, 2014 5365 5548 5382 5401 0 -110.07(-2.00%)
Apr 09, 2014 5325 5554 5436 5511 0 +24.27(+0.44%)
Apr 08, 2014 5267 5553 5455 5487 0 +14.21(+0.26%)
Apr 07, 2014 5664 5822 5391 5473 0 -358.51(-6.15%)
Apr 04, 2014 5839 6051 5825 5831 0 -107.24(-1.81%)
Apr 03, 2014 5804 6033 5879 5939 0 -58.22(-0.97%)
Apr 02, 2014 5846 6054 5959 5997 0 -52.99(-0.88%)
Apr 01, 2014 5853 6072 5973 6050 0 +66.53(+1.11%)
Mar 31, 2014 6137 6153 5914 5983 0 -107.46(-1.76%)
Mar 28, 2014 5860 6165 6005 6091 0 +56.12(+0.93%)
Mar 27, 2014 5879 6249 5974 6035 0 -45.69(-0.75%)
Mar 26, 2014 6158 6329 5969 6080 0 +540.89(+9.76%)
Mar 25, 2014 5354 5570 5425 5539 0 +83.70(+1.53%)
Mar 24, 2014 5487 5714 5421 5456 0 -215.63(-3.80%)
Mar 21, 2014 5711 5778 5668 5671 0 -32.87(-0.58%)
Mar 20, 2014 5775 5816 5653 5704 0 -48.21(-0.84%)
Mar 19, 2014 5732 5761 5713 5752 0 +15.26(+0.27%)
Mar 18, 2014 5657 5756 5633 5737 0 +111.92(+1.99%)
Mar 17, 2014 5446 5690 5625 5625 0 +21.59(+0.39%)
Mar 14, 2014 5376 5630 5532 5604 0 +47.21(+0.85%)
Mar 13, 2014 5409 5625 5507 5556 0 -4.82(-0.09%)
Mar 12, 2014 5552 5599 5519 5561 0 -38.07(-0.68%)
Mar 11, 2014 5362 5663 5578 5599 0 -6.57(-0.12%)
Mar 10, 2014 5413 5662 5551 5606 0 +9.76(+0.17%)
Mar 07, 2014 5335 5601 5518 5596 0 +77.97(+1.41%)
Mar 06, 2014 5290 5545 5407 5518 0 +59.37(+1.09%)
Mar 05, 2014 5155 5478 5319 5459 0 +108.13(+2.02%)
Mar 04, 2014 5217 5545 5257 5351 0 +149.25(+2.87%)
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.