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 (%)
Apr 30, 2018 5143 5175 5066 5066 0 -57.71(-1.13%)
Apr 27, 2018 5162 5213 5111 5124 0 -19.24(-0.37%)
Apr 26, 2018 5111 5188 5053 5143 0 +44.89(+0.88%)
Apr 25, 2018 4905 5136 4893 5098 0 +179.55(+3.65%)
Apr 24, 2018 4989 5008 4889 4918 0 -44.88(-0.90%)
Apr 23, 2018 5002 5047 4957 4963 0 -32.07(-0.64%)
Apr 20, 2018 5021 5034 4976 4995 0 -44.89(-0.89%)
Apr 19, 2018 5066 5091 4963 5040 0 -44.88(-0.88%)
Apr 18, 2018 5130 5168 5072 5085 0 -25.65(-0.50%)
Apr 17, 2018 5175 5175 5069 5111 0 -19.24(-0.38%)
Apr 16, 2018 5111 5143 5066 5130 0 +70.54(+1.39%)
Apr 13, 2018 5117 5143 5047 5059 0 -25.65(-0.50%)
Apr 12, 2018 5040 5120 4995 5085 0 +76.95(+1.54%)
Apr 11, 2018 5002 5040 4970 5008 0 +0.00(+0.00%)
Apr 10, 2018 4957 5008 4905 5008 0 +102.60(+2.09%)
Apr 09, 2018 5002 5034 4899 4905 0 -44.89(-0.91%)
Apr 06, 2018 5002 5059 4868 4950 0 -70.54(-1.40%)
Apr 05, 2018 4873 5079 4873 5021 0 +141.08(+2.89%)
Apr 04, 2018 4796 4931 4784 4880 0 +57.71(+1.20%)
Apr 03, 2018 4944 4944 4630 4822 0 -121.84(-2.46%)
Apr 02, 2018 4925 4963 4790 4944 0 +12.83(+0.26%)
Mar 29, 2018 4931 4931 4931 4931 0 +666.91(+15.64%)
Mar 28, 2018 4187 4264 4097 4264 0 +76.95(+1.84%)
Mar 27, 2018 4219 4303 4174 4187 0 -19.24(-0.46%)
Mar 26, 2018 4168 4226 4104 4206 0 +102.60(+2.50%)
Mar 23, 2018 4168 4206 4097 4104 0 -38.47(-0.93%)
Mar 22, 2018 4072 4194 4072 4142 0 +25.65(+0.62%)
Mar 21, 2018 4091 4155 4091 4117 0 +32.06(+0.78%)
Mar 20, 2018 4123 4123 4078 4085 0 -38.47(-0.93%)
Mar 19, 2018 4117 4155 4015 4123 0 -6.42(-0.16%)
Mar 16, 2018 4091 4168 4053 4130 0 +25.65(+0.63%)
Mar 15, 2018 4110 4123 4033 4104 0 -6.41(-0.16%)
Mar 14, 2018 4104 4130 4085 4110 0 +6.41(+0.16%)
Mar 13, 2018 4091 4142 4085 4104 0 +25.65(+0.63%)
Mar 12, 2018 4065 4136 4040 4078 0 +12.83(+0.32%)
Mar 09, 2018 4085 4085 4014 4065 0 +0.00(+0.00%)
Mar 08, 2018 4059 4072 3988 4065 0 +6.41(+0.16%)
Mar 07, 2018 4059 4104 4059 4059 0 -19.24(-0.47%)
Mar 06, 2018 4065 4097 3976 4078 0 +32.07(+0.79%)
Mar 05, 2018 4046 4091 3976 4046 0 -44.89(-1.10%)
Mar 02, 2018 3894 4097 3802 4091 0 +173.14(+4.42%)
Mar 01, 2018 3982 4001 3879 3918 0 -64.13(-1.61%)
Feb 28, 2018 4027 4051 3956 3982 0 -19.23(-0.48%)
Feb 27, 2018 4104 4117 3988 4001 0 -102.61(-2.50%)
Feb 26, 2018 4097 4136 4053 4104 0 +12.83(+0.31%)
Feb 23, 2018 4033 4104 4001 4091 0 +89.78(+2.24%)
Feb 22, 2018 4001 4033 3976 4001 0 -6.42(-0.16%)
Feb 21, 2018 3976 4072 3976 4008 0 +38.48(+0.97%)
Feb 20, 2018 4091 4104 3956 3969 0 -166.73(-4.03%)
Feb 16, 2018 4136 4136 4136 4136 0 -32.06(-0.77%)
Feb 15, 2018 4200 4200 4078 4168 0 +19.24(+0.46%)
Feb 14, 2018 3969 4200 3854 4149 0 +192.37(+4.86%)
Feb 13, 2018 3963 4021 3938 3956 0 -12.82(-0.32%)
Feb 12, 2018 3963 4027 3879 3969 0 +6.41(+0.16%)
Feb 09, 2018 3899 4001 3847 3963 0 +89.78(+2.32%)
Feb 08, 2018 3982 3982 3886 3873 0 -64.13(-1.63%)
Feb 07, 2018 3899 3963 3899 3937 0 +64.13(+1.66%)
Feb 06, 2018 3693 3912 3617 3873 0 +32.06(+0.83%)
Feb 05, 2018 3770 3873 3770 3841 0 +32.06(+0.84%)
Feb 02, 2018 3924 3963 3802 3809 0 -147.49(-3.73%)
Feb 01, 2018 3886 3956 3886 3956 0 +25.65(+0.65%)
Jan 31, 2018 4046 4053 3918 3931 0 -115.42(-2.85%)
Jan 30, 2018 4091 4091 4046 4046 0 -83.37(-2.02%)
Jan 29, 2018 4130 4168 4117 4130 0 -25.65(-0.62%)
Jan 26, 2018 4264 4277 4142 4155 0 -102.60(-2.41%)
Jan 25, 2018 4290 4290 4187 4258 0 -6.41(-0.15%)
Jan 24, 2018 4348 4348 4258 4264 0 -64.13(-1.48%)
Jan 23, 2018 4296 4335 4258 4328 0 +25.65(+0.60%)
Jan 22, 2018 4328 4328 4271 4303 0 -32.06(-0.74%)
Jan 19, 2018 4174 4360 4162 4335 0 +153.90(+3.68%)
Jan 18, 2018 4181 4219 4136 4181 0 +0.00(+0.00%)
Jan 17, 2018 4200 4239 4174 4181 0 +12.83(+0.31%)
Jan 16, 2018 4239 4239 4097 4168 0 -51.30(-1.22%)
Jan 12, 2018 4219 4219 4219 4219 0 +51.30(+1.23%)
Jan 11, 2018 4040 4194 4040 4168 0 +128.25(+3.17%)
Jan 10, 2018 4059 4091 4001 4040 0 -51.30(-1.25%)
Jan 09, 2018 4117 4136 4085 4091 0 -32.06(-0.78%)
Jan 08, 2018 4136 4206 4075 4123 0 +0.00(+0.00%)
Jan 05, 2018 4104 4123 4059 4123 0 +25.65(+0.63%)
Jan 04, 2018 4078 4110 4021 4097 0 +19.23(+0.47%)
Jan 03, 2018 4187 4194 4065 4078 0 -102.60(-2.45%)
Jan 02, 2018 4142 4194 4136 4181 0 +44.89(+1.09%)
Dec 29, 2017 4136 4136 4136 4136 0 +6.41(+0.16%)
Dec 28, 2017 4200 4200 4097 4130 0 -64.12(-1.53%)
Dec 27, 2017 4206 4239 4174 4194 0 -6.41(-0.15%)
Dec 26, 2017 4123 4219 4123 4200 0 +83.36(+2.02%)
Dec 22, 2017 4130 4149 4065 4117 0 +6.41(+0.16%)
Dec 21, 2017 4091 4136 4040 4110 0 +32.06(+0.79%)
Dec 20, 2017 4104 4123 4040 4078 0 +6.42(+0.16%)
Dec 19, 2017 4040 4097 4030 4072 0 +44.89(+1.11%)
Dec 18, 2017 4053 4117 4011 4027 0 +6.41(+0.16%)
Dec 15, 2017 3873 4040 3873 4021 0 +164.06(+4.25%)
Dec 14, 2017 3908 3946 3831 3856 0 -57.71(-1.47%)
Dec 13, 2017 3856 3924 3837 3914 0 +64.12(+1.67%)
Dec 12, 2017 3921 3921 3844 3850 0 -55.05(-1.41%)
Dec 11, 2017 3944 3944 3886 3905 0 -19.23(-0.49%)
Dec 08, 2017 3956 3963 3873 3924 0 +6.41(+0.16%)
Dec 07, 2017 3918 4033 3918 3918 0 +0.00(+0.00%)
Dec 06, 2017 3944 3995 3905 3918 0 -12.83(-0.33%)
Dec 05, 2017 3834 3988 3790 3931 0 +93.40(+2.43%)
Dec 04, 2017 3805 3857 3780 3837 0 +76.95(+2.05%)
Dec 01, 2017 3780 3792 3639 3760 0 -25.65(-0.68%)
Nov 30, 2017 3844 3882 3767 3786 0 -64.12(-1.67%)
Nov 29, 2017 3722 3889 3722 3850 0 +128.25(+3.45%)
Nov 28, 2017 3683 3741 3664 3722 0 +64.13(+1.75%)
Nov 27, 2017 3690 3741 3639 3658 0 -19.24(-0.52%)
Nov 24, 2017 3767 3819 3619 3677 0 -134.67(-3.53%)
Nov 22, 2017 4177 4177 3799 3812 0 -346.28(-8.33%)
Nov 21, 2017 4132 4344 4010 4158 0 +429.65(+11.52%)
Nov 20, 2017 3664 3799 3664 3728 0 +57.71(+1.57%)
Nov 17, 2017 3645 3709 3600 3671 0 +51.30(+1.42%)
Nov 16, 2017 3568 3664 3562 3619 0 +76.95(+2.17%)
Nov 15, 2017 3549 3581 3478 3542 0 -32.06(-0.90%)
Nov 14, 2017 3485 3584 3485 3574 0 +57.71(+1.64%)
Nov 13, 2017 3491 3542 3491 3517 0 +12.83(+0.37%)
Nov 10, 2017 3453 3542 3453 3504 0 +51.30(+1.49%)
Nov 09, 2017 3369 3472 3369 3453 0 +51.30(+1.51%)
Nov 08, 2017 3440 3485 3368 3401 0 -76.95(-2.21%)
Nov 07, 2017 3562 3562 3446 3478 0 -89.78(-2.52%)
Nov 06, 2017 3568 3594 3542 3568 0 +19.24(+0.54%)
Nov 03, 2017 3562 3568 3530 3549 0 +0.00(+0.00%)
Nov 02, 2017 3517 3555 3478 3549 0 +32.06(+0.91%)
Nov 01, 2017 3600 3606 3485 3517 0 -57.71(-1.61%)
Oct 31, 2017 3581 3613 3530 3574 0 +6.41(+0.18%)
Oct 30, 2017 3632 3639 3523 3568 0 -70.54(-1.94%)
Oct 27, 2017 3632 3671 3613 3639 0 +6.42(+0.18%)
Oct 26, 2017 3619 3645 3594 3632 0 +25.65(+0.71%)
Oct 25, 2017 3600 3658 3549 3606 0 +0.00(+0.00%)
Oct 24, 2017 3639 3696 3594 3606 0 -12.83(-0.35%)
Oct 23, 2017 3690 3741 3581 3619 0 -51.30(-1.40%)
Oct 20, 2017 3645 3683 3626 3671 0 +64.13(+1.78%)
Oct 19, 2017 3632 3664 3594 3606 0 -44.89(-1.23%)
Oct 18, 2017 3626 3677 3606 3651 0 +44.89(+1.24%)
Oct 17, 2017 3574 3626 3555 3606 0 +32.06(+0.90%)
Oct 16, 2017 3530 3578 3500 3574 0 +64.13(+1.83%)
Oct 13, 2017 3517 3562 3497 3510 0 +19.23(+0.55%)
Oct 12, 2017 3485 3530 3472 3491 0 -6.41(-0.18%)
Oct 11, 2017 3510 3510 3453 3497 0 -32.06(-0.91%)
Oct 10, 2017 3542 3606 3497 3530 0 +6.41(+0.18%)
Oct 09, 2017 3581 3581 3491 3523 0 -44.89(-1.26%)
Oct 06, 2017 3574 3594 3542 3568 0 -38.47(-1.07%)
Oct 05, 2017 3613 3658 3581 3606 0 +6.41(+0.18%)
Oct 04, 2017 3645 3696 3574 3600 0 -64.13(-1.75%)
Oct 03, 2017 3645 3677 3619 3664 0 +12.83(+0.35%)
Oct 02, 2017 3619 3677 3606 3651 0 +38.47(+1.06%)
Sep 29, 2017 3626 3683 3606 3613 0 -6.41(-0.18%)
Sep 28, 2017 3658 3664 3594 3619 0 -32.06(-0.88%)
Sep 27, 2017 3549 3683 3523 3651 0 +109.01(+3.08%)
Sep 26, 2017 3497 3555 3497 3542 0 +64.13(+1.84%)
Sep 25, 2017 3485 3555 3446 3478 0 +6.41(+0.18%)
Sep 22, 2017 3440 3485 3440 3472 0 +25.65(+0.74%)
Sep 21, 2017 3523 3523 3433 3446 0 -64.12(-1.83%)
Sep 20, 2017 3523 3542 3485 3510 0 -19.24(-0.55%)
Sep 19, 2017 3549 3581 3523 3530 0 -25.65(-0.72%)
Sep 18, 2017 3542 3587 3510 3555 0 +25.65(+0.73%)
Sep 15, 2017 3517 3536 3465 3530 0 +19.24(+0.55%)
Sep 14, 2017 3517 3530 3491 3510 0 -12.83(-0.36%)
Sep 13, 2017 3523 3574 3497 3523 0 +12.83(+0.37%)
Sep 12, 2017 3517 3574 3510 3510 0 -6.42(-0.18%)
Sep 11, 2017 3530 3549 3497 3517 0 +19.24(+0.55%)
Sep 08, 2017 3562 3594 3478 3497 0 -89.78(-2.50%)
Sep 07, 2017 3562 3613 3555 3587 0 +25.66(+0.72%)
Sep 06, 2017 3677 3697 3555 3562 0 -109.02(-2.97%)
Sep 05, 2017 3523 3677 3491 3671 0 +134.67(+3.81%)
Sep 01, 2017 3581 3613 3497 3536 0 -44.89(-1.25%)
Aug 31, 2017 3555 3664 3503 3581 0 +57.71(+1.64%)
Aug 30, 2017 3683 3706 3510 3523 0 -153.90(-4.19%)
Aug 29, 2017 3639 3863 3401 3677 0 +596.37(+19.36%)
Aug 28, 2017 3074 3119 3055 3081 0 +19.24(+0.63%)
Aug 25, 2017 3004 3081 2991 3061 0 +51.30(+1.70%)
Aug 24, 2017 2869 3023 2844 3010 0 +173.14(+6.10%)
Aug 23, 2017 2824 2882 2824 2837 0 -6.41(-0.23%)
Aug 22, 2017 2831 2869 2811 2843 0 +25.65(+0.91%)
Aug 21, 2017 2895 2895 2779 2818 0 -83.37(-2.87%)
Aug 18, 2017 2927 2959 2882 2901 0 -57.71(-1.95%)
Aug 17, 2017 3010 3036 2946 2959 0 -57.71(-1.91%)
Aug 16, 2017 3004 3074 3004 3017 0 +32.06(+1.07%)
Aug 15, 2017 3132 3132 2978 2984 0 -147.49(-4.71%)
Aug 14, 2017 3158 3158 3113 3132 0 +0.00(+0.00%)
Aug 11, 2017 3183 3215 3132 3132 0 -44.89(-1.41%)
Aug 10, 2017 3196 3225 3139 3177 0 -38.47(-1.20%)
Aug 09, 2017 3132 3267 3132 3215 0 -70.54(-2.15%)
Aug 08, 2017 3209 3337 3183 3286 0 +96.19(+3.02%)
Aug 07, 2017 3267 3267 3183 3190 0 -92.74(-2.83%)
Aug 04, 2017 3205 3282 3205 3282 0 +76.95(+2.40%)
Aug 03, 2017 3199 3276 3164 3205 0 +6.42(+0.20%)
Aug 02, 2017 3238 3270 3141 3199 0 -51.30(-1.58%)
Aug 01, 2017 3205 3276 3173 3250 0 +64.12(+2.01%)
Jul 31, 2017 3244 3244 3186 3186 0 -44.89(-1.39%)
Jul 28, 2017 3205 3250 3180 3231 0 +25.65(+0.80%)
Jul 27, 2017 3212 3270 3173 3205 0 -6.41(-0.20%)
Jul 26, 2017 3231 3231 3173 3212 0 -19.24(-0.60%)
Jul 25, 2017 3218 3314 3154 3231 0 +38.48(+1.21%)
Jul 24, 2017 3212 3222 3154 3193 0 -25.65(-0.80%)
Jul 21, 2017 3238 3238 3173 3218 0 -6.41(-0.20%)
Jul 20, 2017 3173 3244 3173 3225 0 +57.71(+1.82%)
Jul 19, 2017 3103 3180 3103 3167 0 +70.54(+2.28%)
Jul 18, 2017 3122 3148 3084 3096 0 -38.48(-1.23%)
Jul 17, 2017 3148 3199 3116 3135 0 -12.82(-0.41%)
Jul 14, 2017 3090 3157 3090 3148 0 +32.06(+1.03%)
Jul 13, 2017 3077 3148 3058 3116 0 +32.06(+1.04%)
Jul 12, 2017 3096 3167 3077 3084 0 -12.82(-0.41%)
Jul 11, 2017 3090 3096 3007 3096 0 +6.41(+0.21%)
Jul 10, 2017 3173 3183 3064 3090 0 -109.01(-3.41%)
Jul 07, 2017 3161 3199 3103 3199 0 +32.06(+1.01%)
Jul 06, 2017 3334 3347 3138 3167 0 -192.38(-5.73%)
Jul 05, 2017 3257 3411 3225 3359 0 +153.90(+4.80%)
Jul 03, 2017 3282 3308 3186 3205 0 -64.12(-1.96%)
Jun 30, 2017 3199 3276 3180 3270 0 +89.77(+2.82%)
Jun 29, 2017 3167 3225 3116 3180 0 +19.24(+0.61%)
Jun 28, 2017 3180 3225 3148 3161 0 +0.00(+0.00%)
Jun 27, 2017 3116 3167 3096 3161 0 +44.89(+1.44%)
Jun 26, 2017 3084 3135 3045 3116 0 +32.06(+1.04%)
Jun 23, 2017 2962 3084 2943 3084 0 +109.02(+3.67%)
Jun 22, 2017 2917 2981 2898 2975 0 +51.30(+1.75%)
Jun 21, 2017 2949 2962 2904 2923 0 -19.24(-0.65%)
Jun 20, 2017 2981 2994 2885 2943 0 -32.06(-1.08%)
Jun 19, 2017 2891 2975 2875 2975 0 +83.36(+2.88%)
Jun 16, 2017 2846 2898 2821 2891 0 +6.41(+0.22%)
Jun 15, 2017 2885 2910 2834 2885 0 -38.47(-1.32%)
Jun 14, 2017 2930 2930 2866 2923 0 +0.00(+0.00%)
Jun 13, 2017 3020 3020 2910 2923 0 -83.37(-2.77%)
Jun 12, 2017 2975 3064 2968 3007 0 +19.24(+0.64%)
Jun 09, 2017 2923 3000 2910 2987 0 +70.54(+2.42%)
Jun 08, 2017 2866 2962 2834 2917 0 +51.30(+1.79%)
Jun 07, 2017 2846 2878 2808 2866 0 +38.48(+1.36%)
Jun 06, 2017 2866 2872 2795 2827 0 -64.13(-2.22%)
Jun 05, 2017 2872 2910 2840 2891 0 +19.24(+0.67%)
Jun 02, 2017 2859 2917 2821 2872 0 +19.24(+0.67%)
Jun 01, 2017 2744 2859 2725 2853 0 +115.42(+4.22%)
May 31, 2017 2763 2763 2660 2737 0 -38.47(-1.39%)
May 30, 2017 2776 2814 2750 2776 0 +0.00(+0.00%)
May 26, 2017 2872 2897 2699 2776 0 -96.19(-3.35%)
May 25, 2017 2692 2975 2667 2872 0 -32.06(-1.10%)
May 24, 2017 2866 2910 2827 2904 0 +19.23(+0.67%)
May 23, 2017 2898 2917 2866 2885 0 -6.41(-0.22%)
May 22, 2017 2872 2943 2866 2891 0 +19.24(+0.67%)
May 19, 2017 2834 2878 2801 2872 0 +38.48(+1.36%)
May 18, 2017 2840 2859 2795 2834 0 +0.00(+0.00%)
May 17, 2017 2943 2910 2827 2834 0 -109.02(-3.70%)
May 16, 2017 3026 3026 2898 2943 0 -96.19(-3.17%)
May 15, 2017 3007 3052 3007 3039 0 +32.06(+1.07%)
May 12, 2017 2981 3007 2968 3007 0 +0.00(+0.00%)
May 11, 2017 2981 3032 2962 3007 0 -12.82(-0.42%)
May 10, 2017 3020 3045 2968 3020 0 -38.48(-1.26%)
May 09, 2017 3026 3084 3007 3058 0 +44.89(+1.49%)
May 08, 2017 3064 3116 3000 3013 0 -38.47(-1.26%)
May 05, 2017 3039 3077 3000 3052 0 +32.06(+1.06%)
May 04, 2017 3064 3077 3000 3020 0 -38.48(-1.26%)
May 03, 2017 3090 3103 3029 3058 0 -38.47(-1.24%)
May 02, 2017 3077 3135 3055 3096 0 +25.65(+0.84%)
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.