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 (%)
Jan 14, 2021 2620 2724 2620 2683 0 +65.48(+2.50%)
Jan 13, 2021 2661 2727 2576 2618 0 +385.14(+17.25%)
Dec 23, 2020 2180 2236 2162 2233 0 +68.04(+3.14%)
Dec 22, 2020 2238 2240 2135 2165 0 -60.34(-2.71%)
Dec 21, 2020 2251 2267 2149 2225 0 -59.05(-2.59%)
Dec 18, 2020 2295 2301 2204 2284 0 -12.84(-0.56%)
Dec 17, 2020 2267 2369 2182 2297 0 +50.07(+2.23%)
Dec 16, 2020 2227 2257 2166 2247 0 +19.25(+0.86%)
Dec 15, 2020 2086 2236 2075 2227 0 +156.63(+7.56%)
Dec 14, 2020 2207 2226 2063 2071 0 -112.98(-5.17%)
Dec 11, 2020 2176 2233 2159 2184 0 +5.14(+0.24%)
Dec 10, 2020 2222 2252 2103 2179 0 -47.50(-2.13%)
Dec 09, 2020 2310 2358 2209 2226 0 -48.79(-2.14%)
Dec 08, 2020 2174 2285 2149 2275 0 +79.60(+3.63%)
Dec 07, 2020 2276 2276 2174 2195 0 -91.15(-3.99%)
Dec 04, 2020 2212 2295 2212 2286 0 +62.91(+2.83%)
Dec 03, 2020 2180 2276 2180 2224 0 +43.65(+2.00%)
Dec 02, 2020 2152 2195 2125 2180 0 +14.12(+0.65%)
Dec 01, 2020 2200 2202 2081 2166 0 -7.71(-0.35%)
Nov 30, 2020 2260 2272 2116 2174 0 -116.82(-5.10%)
Nov 27, 2020 2311 2349 2231 2290 0 -28.25(-1.22%)
Nov 25, 2020 2370 2439 2245 2319 0 -51.35(-2.17%)
Nov 24, 2020 2198 2375 2108 2370 0 +227.24(+10.61%)
Nov 23, 2020 2086 2175 2048 2143 0 +59.05(+2.83%)
Nov 20, 2020 2005 2102 1962 2084 0 +48.79(+2.40%)
Nov 19, 2020 1942 2039 1895 2035 0 +80.88(+4.14%)
Nov 18, 2020 1877 1968 1869 1954 0 +88.58(+4.75%)
Nov 17, 2020 1764 1888 1754 1865 0 +71.89(+4.01%)
Nov 16, 2020 1835 1903 1754 1793 0 +29.53(+1.67%)
Nov 13, 2020 1700 1788 1683 1764 0 +89.87(+5.37%)
Nov 12, 2020 1670 1737 1633 1674 0 +21.82(+1.32%)
Nov 11, 2020 1805 1805 1619 1652 0 -136.08(-7.61%)
Nov 10, 2020 1705 1862 1696 1788 0 +98.85(+5.85%)
Nov 09, 2020 1627 1722 1594 1690 0 +222.10(+15.14%)
Nov 06, 2020 1544 1544 1449 1467 0 -71.89(-4.67%)
Nov 05, 2020 1488 1553 1488 1539 0 +70.61(+4.81%)
Nov 04, 2020 1442 1489 1442 1469 0 +7.70(+0.53%)
Nov 03, 2020 1460 1476 1439 1461 0 +35.95(+2.52%)
Nov 02, 2020 1422 1438 1392 1425 0 +24.39(+1.74%)
Oct 30, 2020 1431 1431 1387 1401 0 -33.38(-2.33%)
Oct 29, 2020 1426 1456 1408 1434 0 -10.27(-0.71%)
Oct 28, 2020 1533 1541 1440 1444 0 -130.95(-8.31%)
Oct 27, 2020 1615 1637 1575 1575 0 -50.07(-3.08%)
Oct 26, 2020 1612 1645 1578 1625 0 -12.84(-0.78%)
Oct 23, 2020 1669 1691 1592 1638 0 -10.27(-0.62%)
Oct 22, 2020 1588 1654 1565 1648 0 +88.59(+5.68%)
Oct 21, 2020 1523 1575 1523 1560 0 +37.23(+2.45%)
Oct 20, 2020 1480 1539 1473 1523 0 +59.05(+4.03%)
Oct 19, 2020 1413 1467 1401 1464 0 +53.92(+3.83%)
Oct 16, 2020 1380 1438 1380 1410 0 +26.96(+1.95%)
Oct 15, 2020 1329 1397 1293 1383 0 +35.95(+2.67%)
Oct 14, 2020 1365 1376 1330 1347 0 -25.68(-1.87%)
Oct 13, 2020 1396 1396 1342 1372 0 -23.10(-1.66%)
Oct 12, 2020 1398 1413 1379 1396 0 -8.99(-0.64%)
Oct 09, 2020 1401 1413 1362 1404 0 +7.70(+0.55%)
Oct 08, 2020 1383 1399 1360 1397 0 +29.53(+2.16%)
Oct 07, 2020 1356 1378 1349 1367 0 +21.82(+1.62%)
Oct 06, 2020 1424 1425 1334 1345 0 -53.92(-3.85%)
Oct 05, 2020 1357 1412 1357 1399 0 +48.79(+3.61%)
Oct 02, 2020 1299 1362 1289 1351 0 +28.24(+2.14%)
Oct 01, 2020 1283 1330 1265 1322 0 +46.22(+3.62%)
Sep 30, 2020 1275 1300 1244 1276 0 +3.85(+0.30%)
Sep 29, 2020 1322 1324 1240 1272 0 -61.62(-4.62%)
Sep 28, 2020 1333 1360 1318 1334 0 +17.97(+1.37%)
Sep 25, 2020 1321 1342 1309 1316 0 -7.70(-0.58%)
Sep 24, 2020 1372 1374 1303 1324 0 -42.37(-3.10%)
Sep 23, 2020 1434 1464 1365 1366 0 -56.48(-3.97%)
Sep 22, 2020 1460 1488 1410 1422 0 -33.38(-2.29%)
Sep 21, 2020 1619 1619 1413 1456 0 -184.87(-11.27%)
Sep 18, 2020 1584 1691 1575 1641 0 +74.46(+4.75%)
Sep 17, 2020 1556 1606 1546 1566 0 +8.98(+0.58%)
Sep 16, 2020 1541 1586 1512 1557 0 +16.69(+1.08%)
Sep 15, 2020 1485 1568 1480 1541 0 +65.48(+4.44%)
Sep 14, 2020 1461 1484 1440 1475 0 +21.82(+1.50%)
Sep 11, 2020 1448 1467 1428 1453 0 +12.84(+0.89%)
Sep 10, 2020 1424 1478 1411 1440 0 +19.26(+1.36%)
Sep 09, 2020 1434 1441 1396 1421 0 -5.14(-0.36%)
Sep 08, 2020 1444 1444 1393 1426 0 -16.69(-1.16%)
Sep 04, 2020 1494 1497 1429 1443 0 -17.97(-1.23%)
Sep 03, 2020 1475 1517 1446 1461 0 -3.85(-0.26%)
Sep 02, 2020 1416 1470 1388 1465 0 +55.20(+3.92%)
Sep 01, 2020 1384 1419 1320 1410 0 +8.99(+0.64%)
Aug 31, 2020 1435 1440 1392 1401 0 -29.53(-2.06%)
Aug 28, 2020 1433 1437 1406 1430 0 +19.26(+1.37%)
Aug 27, 2020 1571 1603 1390 1411 0 +14.12(+1.01%)
Aug 26, 2020 1471 1479 1385 1397 0 -88.58(-5.96%)
Aug 25, 2020 1438 1506 1408 1485 0 +55.20(+3.86%)
Aug 24, 2020 1321 1435 1284 1430 0 +146.36(+11.40%)
Aug 21, 2020 1283 1285 1261 1284 0 -10.27(-0.79%)
Aug 20, 2020 1307 1326 1280 1294 0 -26.96(-2.04%)
Aug 19, 2020 1356 1356 1315 1321 0 -26.96(-2.00%)
Aug 18, 2020 1388 1388 1285 1348 0 -46.22(-3.32%)
Aug 17, 2020 1393 1397 1357 1394 0 +5.13(+0.37%)
Aug 14, 2020 1360 1399 1354 1389 0 +15.41(+1.12%)
Aug 13, 2020 1353 1398 1330 1374 0 -5.14(-0.37%)
Aug 12, 2020 1385 1387 1327 1379 0 +25.68(+1.90%)
Aug 11, 2020 1370 1387 1344 1353 0 +11.56(+0.86%)
Aug 10, 2020 1361 1406 1334 1342 0 -12.84(-0.95%)
Aug 07, 2020 1306 1361 1283 1354 0 +46.21(+3.53%)
Aug 06, 2020 1329 1337 1299 1308 0 -28.24(-2.11%)
Aug 05, 2020 1268 1339 1263 1336 0 +70.61(+5.58%)
Aug 04, 2020 1220 1288 1217 1266 0 +32.10(+2.60%)
Aug 03, 2020 1249 1249 1214 1234 0 -3.86(-0.31%)
Jul 31, 2020 1248 1253 1206 1238 0 -10.27(-0.82%)
Jul 30, 2020 1286 1298 1240 1248 0 -59.05(-4.52%)
Jul 29, 2020 1276 1347 1276 1307 0 +33.38(+2.62%)
Jul 28, 2020 1320 1327 1252 1274 0 -57.77(-4.34%)
Jul 27, 2020 1351 1369 1317 1331 0 -19.26(-1.43%)
Jul 24, 2020 1383 1392 1349 1351 0 -20.54(-1.50%)
Jul 23, 2020 1326 1388 1320 1371 0 +8.98(+0.66%)
Jul 22, 2020 1394 1399 1339 1362 0 -47.50(-3.37%)
Jul 21, 2020 1369 1471 1369 1410 0 +61.63(+4.57%)
Jul 20, 2020 1401 1401 1343 1348 0 -23.11(-1.69%)
Jul 17, 2020 1406 1424 1357 1371 0 -51.35(-3.61%)
Jul 16, 2020 1449 1465 1411 1422 0 -29.53(-2.03%)
Jul 15, 2020 1393 1473 1369 1452 0 +103.99(+7.71%)
Jul 14, 2020 1398 1398 1304 1348 0 -48.79(-3.49%)
Jul 13, 2020 1326 1442 1297 1397 0 +100.14(+7.72%)
Jul 10, 2020 1274 1298 1241 1297 0 +47.50(+3.80%)
Jul 09, 2020 1267 1286 1209 1249 0 -19.26(-1.52%)
Jul 08, 2020 1289 1303 1253 1268 0 -19.25(-1.49%)
Jul 07, 2020 1318 1320 1262 1288 0 -47.51(-3.56%)
Jul 06, 2020 1371 1412 1297 1335 0 -14.12(-1.05%)
Jul 02, 2020 1363 1381 1317 1349 0 +19.26(+1.45%)
Jul 01, 2020 1401 1433 1312 1330 0 -61.62(-4.43%)
Jun 30, 2020 1366 1401 1352 1392 0 +14.12(+1.03%)
Jun 29, 2020 1321 1421 1304 1378 0 +80.88(+6.24%)
Jun 26, 2020 1356 1379 1274 1297 0 -84.73(-6.13%)
Jun 25, 2020 1435 1435 1347 1381 0 -65.48(-4.53%)
Jun 24, 2020 1520 1524 1431 1447 0 -101.42(-6.55%)
Jun 23, 2020 1555 1568 1519 1548 0 +8.99(+0.58%)
Jun 22, 2020 1484 1552 1451 1539 0 +38.51(+2.57%)
Jun 19, 2020 1517 1561 1480 1501 0 -1.28(-0.09%)
Jun 18, 2020 1508 1564 1483 1502 0 -24.39(-1.60%)
Jun 17, 2020 1571 1592 1517 1526 0 -68.05(-4.27%)
Jun 16, 2020 1722 1722 1576 1594 0 -34.66(-2.13%)
Jun 15, 2020 1584 1646 1523 1629 0 -15.40(-0.94%)
Jun 12, 2020 1598 1657 1533 1645 0 +92.43(+5.96%)
Jun 11, 2020 1584 1646 1537 1552 0 -116.83(-7.00%)
Jun 10, 2020 1833 1869 1659 1669 0 -161.76(-8.84%)
Jun 09, 2020 1628 1935 1621 1831 0 -16.69(-0.90%)
Jun 08, 2020 1693 1862 1693 1847 0 +179.74(+10.78%)
Jun 05, 2020 1659 1716 1619 1668 0 +78.31(+4.93%)
Jun 04, 2020 1460 1625 1446 1589 0 +110.41(+7.47%)
Jun 03, 2020 1461 1530 1455 1479 0 +46.21(+3.23%)
Jun 02, 2020 1408 1457 1384 1433 0 +47.51(+3.43%)
Jun 01, 2020 1334 1440 1321 1385 0 +37.23(+2.76%)
May 29, 2020 1362 1378 1288 1348 0 -42.37(-3.05%)
May 28, 2020 1410 1430 1338 1390 0 -2.57(-0.18%)
May 27, 2020 1402 1415 1367 1393 0 +12.84(+0.93%)
May 26, 2020 1419 1419 1369 1380 0 +6.42(+0.47%)
May 22, 2020 1361 1389 1338 1374 0 +16.69(+1.23%)
May 21, 2020 1325 1387 1312 1357 0 +25.68(+1.93%)
May 20, 2020 1317 1360 1315 1331 0 +20.54(+1.57%)
May 19, 2020 1349 1349 1266 1311 0 -39.80(-2.95%)
May 18, 2020 1329 1378 1327 1351 0 +71.89(+5.62%)
May 15, 2020 1275 1299 1240 1279 0 -7.70(-0.60%)
May 14, 2020 1240 1287 1209 1286 0 +0.00(+0.00%)
May 13, 2020 1259 1288 1222 1286 0 +7.70(+0.60%)
May 12, 2020 1344 1360 1274 1279 0 -52.63(-3.95%)
May 11, 2020 1247 1338 1207 1331 0 +75.74(+6.03%)
May 08, 2020 1216 1259 1182 1256 0 +70.61(+5.96%)
May 07, 2020 1232 1243 1179 1185 0 -20.54(-1.70%)
May 06, 2020 1217 1261 1168 1206 0 -15.41(-1.26%)
May 05, 2020 1271 1308 1213 1221 0 -29.52(-2.36%)
May 04, 2020 1239 1272 1197 1250 0 -17.98(-1.42%)
May 01, 2020 1299 1311 1202 1268 0 -55.20(-4.17%)
Apr 30, 2020 1387 1390 1320 1324 0 -89.87(-6.36%)
Apr 29, 2020 1389 1438 1343 1413 0 +79.60(+5.97%)
Apr 28, 2020 1311 1360 1248 1334 0 +73.18(+5.80%)
Apr 27, 2020 1181 1284 1167 1261 0 +80.88(+6.86%)
Apr 24, 2020 1131 1197 1114 1180 0 +48.78(+4.31%)
Apr 23, 2020 1123 1159 1107 1131 0 +2.57(+0.23%)
Apr 22, 2020 1223 1227 1128 1128 0 -70.61(-5.89%)
Apr 21, 2020 1194 1226 1176 1199 0 -6.42(-0.53%)
Apr 20, 2020 1172 1235 1163 1206 0 -2.57(-0.21%)
Apr 17, 2020 1214 1247 1184 1208 0 +35.95(+3.07%)
Apr 16, 2020 1176 1214 1134 1172 0 -8.99(-0.76%)
Apr 15, 2020 1318 1325 1143 1181 0 -204.12(-14.74%)
Apr 14, 2020 1471 1528 1357 1385 0 -15.41(-1.10%)
Apr 13, 2020 1695 1695 1383 1401 0 -293.99(-17.35%)
Apr 09, 2020 1387 1792 1387 1695 0 +341.49(+25.24%)
Apr 08, 2020 1392 1435 1349 1353 0 -11.55(-0.85%)
Apr 07, 2020 1438 1488 1344 1365 0 -8.99(-0.65%)
Apr 06, 2020 1318 1420 1318 1374 0 +95.00(+7.43%)
Apr 03, 2020 1419 1428 1265 1279 0 -139.93(-9.86%)
Apr 02, 2020 1354 1499 1327 1419 0 +51.35(+3.76%)
Apr 01, 2020 1422 1447 1358 1367 0 -150.21(-9.90%)
Mar 31, 2020 1421 1562 1421 1517 0 +73.18(+5.07%)
Mar 30, 2020 1425 1475 1304 1444 0 +2.57(+0.18%)
Mar 27, 2020 1372 1523 1348 1442 0 +12.84(+0.90%)
Mar 26, 2020 1294 1443 1227 1429 0 +134.80(+10.42%)
Mar 25, 2020 1232 1431 1202 1294 0 +93.71(+7.81%)
Mar 24, 2020 1185 1227 1170 1200 0 +78.32(+6.98%)
Mar 23, 2020 1188 1208 1042 1122 0 -56.49(-4.79%)
Mar 20, 2020 1221 1344 1161 1179 0 -20.54(-1.71%)
Mar 19, 2020 1376 1447 1162 1199 0 -181.02(-13.12%)
Mar 18, 2020 1336 1430 1227 1380 0 -52.64(-3.67%)
Mar 17, 2020 1374 1451 1241 1433 0 +88.59(+6.59%)
Mar 16, 2020 1460 1573 1334 1344 0 -283.72(-17.43%)
Mar 13, 2020 1568 1628 1457 1628 0 +132.23(+8.84%)
Mar 12, 2020 1511 1555 1438 1496 0 -109.13(-6.80%)
Mar 11, 2020 1568 1621 1529 1605 0 -10.27(-0.64%)
Mar 10, 2020 1718 1736 1589 1615 0 -53.92(-3.23%)
Mar 09, 2020 1745 1791 1669 1669 0 -186.15(-10.03%)
Mar 06, 2020 1781 1939 1772 1855 0 +20.54(+1.12%)
Mar 05, 2020 1836 1863 1797 1835 0 -71.89(-3.77%)
Mar 04, 2020 1842 1918 1814 1906 0 +83.45(+4.58%)
Mar 03, 2020 1883 1926 1799 1823 0 -57.78(-3.07%)
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.