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 29, 2016 3675 3691 3644 3676 0 -8.99(-0.24%)
Apr 28, 2016 3758 3775 3668 3685 0 -74.46(-1.98%)
Apr 27, 2016 3792 3802 3725 3760 0 -17.97(-0.48%)
Apr 26, 2016 3717 3788 3688 3777 0 +78.31(+2.12%)
Apr 25, 2016 3713 3783 3677 3699 0 -30.81(-0.83%)
Apr 22, 2016 3744 3793 3724 3730 0 -17.97(-0.48%)
Apr 21, 2016 3777 3814 3733 3748 0 -14.12(-0.38%)
Apr 20, 2016 3681 3792 3681 3762 0 +91.14(+2.48%)
Apr 19, 2016 3631 3689 3608 3671 0 +48.79(+1.35%)
Apr 18, 2016 3604 3640 3572 3622 0 +6.42(+0.18%)
Apr 15, 2016 3589 3639 3542 3616 0 +20.54(+0.57%)
Apr 14, 2016 3648 3648 3582 3595 0 -70.61(-1.93%)
Apr 13, 2016 3518 3679 3490 3666 0 +173.31(+4.96%)
Apr 12, 2016 3457 3540 3417 3492 0 +51.35(+1.49%)
Apr 11, 2016 3510 3586 3431 3441 0 -48.78(-1.40%)
Apr 08, 2016 3536 3580 3469 3490 0 -48.79(-1.38%)
Apr 07, 2016 3605 3647 3527 3539 0 -97.56(-2.68%)
Apr 06, 2016 3627 3675 3567 3636 0 +3.85(+0.11%)
Apr 05, 2016 3558 3670 3521 3632 0 +25.67(+0.71%)
Apr 04, 2016 3731 3749 3585 3607 0 -150.20(-4.00%)
Apr 01, 2016 3559 3816 3559 3757 0 +168.18(+4.69%)
Mar 31, 2016 3700 3849 3522 3589 0 -360.74(-9.13%)
Mar 30, 2016 3970 4020 3829 3950 0 -12.84(-0.32%)
Mar 29, 2016 3881 3970 3848 3962 0 +65.47(+1.68%)
Mar 28, 2016 3865 3917 3834 3897 0 +39.80(+1.03%)
Mar 24, 2016 3857 3857 3857 3857 0 +12.84(+0.33%)
Mar 23, 2016 3867 3894 3833 3844 0 -35.95(-0.93%)
Mar 22, 2016 3911 3961 3840 3880 0 -75.74(-1.91%)
Mar 21, 2016 3925 3996 3925 3956 0 +11.55(+0.29%)
Mar 18, 2016 3964 3988 3929 3944 0 +8.99(+0.23%)
Mar 17, 2016 3820 3947 3803 3935 0 +109.12(+2.85%)
Mar 16, 2016 3811 3860 3792 3826 0 -5.14(-0.13%)
Mar 15, 2016 3903 3947 3816 3831 0 -103.98(-2.64%)
Mar 14, 2016 3872 3965 3872 3935 0 +29.53(+0.76%)
Mar 11, 2016 3997 4032 3854 3906 0 -48.79(-1.23%)
Mar 10, 2016 3988 4005 3941 3955 0 -20.54(-0.52%)
Mar 09, 2016 3875 3975 3872 3975 0 +107.84(+2.79%)
Mar 08, 2016 3899 3926 3860 3867 0 -48.79(-1.25%)
Mar 07, 2016 3897 3970 3892 3916 0 +11.56(+0.30%)
Mar 04, 2016 3939 3957 3862 3905 0 -46.22(-1.17%)
Mar 03, 2016 3862 3953 3847 3951 0 +88.58(+2.29%)
Mar 02, 2016 3839 3942 3839 3862 0 +6.42(+0.17%)
Mar 01, 2016 3842 3880 3822 3856 0 +51.35(+1.35%)
Feb 29, 2016 3816 3905 3788 3804 0 -11.55(-0.30%)
Feb 26, 2016 3771 3884 3738 3816 0 +77.02(+2.06%)
Feb 25, 2016 3733 3749 3679 3739 0 +8.99(+0.24%)
Feb 24, 2016 3585 3736 3568 3730 0 +107.84(+2.98%)
Feb 23, 2016 3590 3685 3575 3622 0 +50.06(+1.40%)
Feb 22, 2016 3572 3629 3518 3572 0 +96.29(+2.77%)
Feb 19, 2016 3521 3634 3475 3476 0 +5.13(+0.15%)
Feb 18, 2016 3509 3521 3446 3471 0 -41.08(-1.17%)
Feb 17, 2016 3498 3635 3475 3512 0 +89.87(+2.63%)
Feb 16, 2016 3310 3476 3261 3422 0 +143.78(+4.39%)
Feb 12, 2016 3278 3278 3278 3278 0 +121.95(+3.86%)
Feb 11, 2016 3157 3191 3119 3156 0 -35.94(-1.13%)
Feb 10, 2016 3222 3260 3190 3192 0 -8.99(-0.28%)
Feb 09, 2016 3213 3240 3169 3201 0 -60.33(-1.85%)
Feb 08, 2016 3183 3277 3157 3261 0 +50.06(+1.56%)
Feb 05, 2016 3252 3341 3200 3211 0 -64.19(-1.96%)
Feb 04, 2016 3252 3320 3200 3276 0 -24.39(-0.74%)
Feb 03, 2016 3276 3323 3178 3300 0 +47.50(+1.46%)
Feb 02, 2016 3268 3335 3245 3252 0 -5.13(-0.16%)
Feb 01, 2016 3310 3341 3241 3258 0 -96.29(-2.87%)
Jan 29, 2016 3243 3355 3224 3354 0 +118.11(+3.65%)
Jan 28, 2016 3187 3249 3179 3236 0 +95.00(+3.02%)
Jan 27, 2016 3170 3228 3130 3141 0 -47.50(-1.49%)
Jan 26, 2016 3029 3204 3029 3188 0 +160.47(+5.30%)
Jan 25, 2016 3046 3092 3011 3028 0 -33.38(-1.09%)
Jan 22, 2016 3068 3116 3034 3061 0 +46.22(+1.53%)
Jan 21, 2016 3019 3073 2979 3015 0 -3.85(-0.13%)
Jan 20, 2016 2880 3050 2860 3019 0 +98.85(+3.39%)
Jan 19, 2016 2971 2982 2863 2920 0 -44.93(-1.52%)
Jan 15, 2016 2965 2965 2965 2965 0 -10.27(-0.35%)
Jan 14, 2016 3024 3059 2952 2975 0 -42.37(-1.40%)
Jan 13, 2016 3017 3080 3003 3017 0 -30.81(-1.01%)
Jan 12, 2016 3043 3071 2966 3048 0 +68.04(+2.28%)
Jan 11, 2016 3023 3023 2918 2980 0 -35.94(-1.19%)
Jan 08, 2016 3181 3181 3003 3016 0 -151.49(-4.78%)
Jan 07, 2016 3154 3227 3136 3168 0 -35.94(-1.12%)
Jan 06, 2016 3146 3253 3146 3204 0 +0.00(+0.00%)
Jan 05, 2016 3305 3305 3154 3204 0 -98.85(-2.99%)
Jan 04, 2016 3302 3325 3220 3302 0 -52.64(-1.57%)
Dec 31, 2015 3355 3355 3355 3355 0 -147.63(-4.21%)
Dec 30, 2015 3491 3604 3454 3503 0 +11.55(+0.33%)
Dec 29, 2015 3485 3519 3448 3491 0 +38.51(+1.12%)
Dec 28, 2015 3490 3512 3415 3453 0 -57.76(-1.65%)
Dec 24, 2015 3510 3510 3510 3510 0 -74.46(-2.08%)
Dec 23, 2015 3558 3647 3517 3585 0 +68.04(+1.93%)
Dec 22, 2015 3454 3532 3382 3517 0 +83.44(+2.43%)
Dec 21, 2015 3421 3442 3337 3433 0 +47.50(+1.40%)
Dec 18, 2015 3481 3523 3382 3386 0 -120.67(-3.44%)
Dec 17, 2015 3555 3569 3475 3507 0 -26.96(-0.76%)
Dec 16, 2015 3454 3544 3430 3534 0 +105.27(+3.07%)
Dec 15, 2015 3454 3467 3405 3428 0 -1.29(-0.04%)
Dec 14, 2015 3419 3481 3382 3430 0 +31.97(+0.94%)
Dec 11, 2015 3344 3445 3344 3398 0 -2.57(-0.08%)
Dec 10, 2015 3340 3422 3328 3400 0 +70.61(+2.12%)
Dec 09, 2015 3385 3432 3281 3330 0 -79.60(-2.33%)
Dec 08, 2015 3431 3466 3389 3409 0 -56.48(-1.63%)
Dec 07, 2015 3462 3496 3399 3466 0 -14.12(-0.41%)
Dec 04, 2015 3509 3536 3471 3480 0 -26.96(-0.77%)
Dec 03, 2015 3571 3580 3484 3507 0 -56.49(-1.59%)
Dec 02, 2015 3530 3616 3520 3563 0 +33.70(+0.95%)
Dec 01, 2015 3518 3558 3481 3530 0 +39.80(+1.14%)
Nov 30, 2015 3622 3636 3447 3490 0 -138.65(-3.82%)
Nov 27, 2015 3553 3636 3513 3628 0 +119.39(+3.40%)
Nov 25, 2015 3509 3509 3509 3509 0 +223.38(+6.80%)
Nov 24, 2015 3192 3388 3191 3286 0 +143.78(+4.58%)
Nov 23, 2015 3142 3160 3142 3142 0 +55.20(+1.79%)
Nov 20, 2015 3053 3111 3025 3087 0 +62.91(+2.08%)
Nov 19, 2015 3008 3047 2989 3024 0 +21.82(+0.73%)
Nov 18, 2015 3024 3034 2900 3002 0 -7.70(-0.26%)
Nov 17, 2015 2989 3074 2884 3010 0 +26.96(+0.90%)
Nov 16, 2015 2823 3025 2823 2983 0 +161.75(+5.73%)
Nov 13, 2015 3137 3137 2784 2821 0 -453.17(-13.84%)
Nov 12, 2015 3304 3320 3259 3274 0 -60.34(-1.81%)
Nov 11, 2015 3413 3429 3295 3334 0 -78.31(-2.29%)
Nov 10, 2015 3331 3418 3331 3413 0 +71.90(+2.15%)
Nov 09, 2015 3468 3477 3333 3341 0 -127.10(-3.67%)
Nov 06, 2015 3536 3536 3441 3468 0 -69.32(-1.96%)
Nov 05, 2015 3559 3577 3473 3537 0 -3.85(-0.11%)
Nov 04, 2015 3555 3574 3506 3541 0 +12.84(+0.36%)
Nov 03, 2015 3524 3555 3478 3528 0 +26.76(+0.76%)
Nov 02, 2015 3337 3555 3337 3501 0 +164.32(+4.92%)
Oct 30, 2015 3277 3350 3242 3337 0 +53.92(+1.64%)
Oct 29, 2015 3278 3311 3255 3283 0 +5.13(+0.16%)
Oct 28, 2015 3222 3320 3204 3278 0 +74.46(+2.32%)
Oct 27, 2015 3261 3286 3165 3204 0 -64.19(-1.96%)
Oct 26, 2015 3264 3306 3223 3268 0 +2.57(+0.08%)
Oct 23, 2015 3435 3435 3232 3265 0 -160.47(-4.68%)
Oct 22, 2015 3367 3455 3342 3426 0 +83.45(+2.50%)
Oct 21, 2015 3559 3575 3338 3342 0 -201.56(-5.69%)
Oct 20, 2015 3490 3564 3432 3544 0 +48.79(+1.40%)
Oct 19, 2015 3495 3530 3453 3495 0 -7.70(-0.22%)
Oct 16, 2015 3527 3552 3430 3503 0 -21.83(-0.62%)
Oct 15, 2015 3468 3526 3383 3525 0 +75.74(+2.20%)
Oct 14, 2015 3467 3523 3388 3449 0 -8.98(-0.26%)
Oct 13, 2015 3432 3508 3413 3458 0 +10.27(+0.30%)
Oct 12, 2015 3516 3519 3396 3448 0 -53.92(-1.54%)
Oct 09, 2015 3563 3564 3499 3501 0 -61.62(-1.73%)
Oct 08, 2015 3442 3570 3376 3563 0 +110.40(+3.20%)
Oct 07, 2015 3430 3480 3400 3453 0 +29.53(+0.86%)
Oct 06, 2015 3481 3507 3363 3423 0 -78.31(-2.24%)
Oct 05, 2015 3392 3519 3392 3501 0 +133.51(+3.96%)
Oct 02, 2015 3290 3371 3246 3368 0 +35.95(+1.08%)
Oct 01, 2015 3372 3408 3254 3332 0 -16.69(-0.50%)
Sep 30, 2015 3344 3354 3283 3349 0 +38.51(+1.16%)
Sep 29, 2015 3345 3345 3281 3310 0 -38.51(-1.15%)
Sep 28, 2015 3436 3436 3287 3349 0 -97.57(-2.83%)
Sep 25, 2015 3543 3543 3380 3446 0 -42.36(-1.21%)
Sep 24, 2015 3450 3505 3350 3489 0 +17.97(+0.52%)
Sep 23, 2015 3512 3555 3445 3471 0 -44.93(-1.28%)
Sep 22, 2015 3455 3523 3419 3516 0 +7.70(+0.22%)
Sep 21, 2015 3446 3530 3446 3508 0 +71.89(+2.09%)
Sep 18, 2015 3475 3514 3428 3436 0 -86.01(-2.44%)
Sep 17, 2015 3559 3594 3512 3522 0 -26.96(-0.76%)
Sep 16, 2015 3462 3584 3462 3549 0 +82.16(+2.37%)
Sep 15, 2015 3477 3509 3433 3467 0 -14.12(-0.41%)
Sep 14, 2015 3450 3516 3426 3481 0 +30.81(+0.89%)
Sep 11, 2015 3454 3481 3382 3450 0 -42.36(-1.21%)
Sep 10, 2015 3526 3552 3463 3492 0 -30.81(-0.87%)
Sep 09, 2015 3739 3767 3514 3523 0 -179.73(-4.85%)
Sep 08, 2015 3653 3720 3653 3703 0 +109.12(+3.04%)
Sep 04, 2015 3594 3594 3594 3594 0 -48.79(-1.34%)
Sep 03, 2015 3711 3740 3602 3643 0 -60.33(-1.63%)
Sep 02, 2015 3756 3776 3665 3703 0 +15.40(+0.42%)
Sep 01, 2015 3625 3740 3608 3688 0 +20.54(+0.56%)
Aug 31, 2015 3684 3790 3618 3667 0 -23.10(-0.63%)
Aug 28, 2015 3498 3761 3467 3690 0 +182.29(+5.20%)
Aug 27, 2015 3281 3594 3272 3508 0 +609.79(+21.04%)
Aug 26, 2015 2852 2943 2798 2898 0 +115.54(+4.15%)
Aug 25, 2015 2933 2935 2752 2783 0 -78.31(-2.74%)
Aug 24, 2015 2854 2962 2784 2861 0 -143.78(-4.79%)
Aug 21, 2015 2994 3039 2926 3005 0 -38.52(-1.27%)
Aug 20, 2015 3133 3146 3043 3043 0 -96.28(-3.07%)
Aug 19, 2015 3136 3187 3080 3139 0 -6.42(-0.20%)
Aug 18, 2015 3136 3175 3136 3146 0 +39.80(+1.28%)
Aug 17, 2015 3106 3109 3016 3106 0 -16.69(-0.53%)
Aug 14, 2015 3151 3151 3075 3123 0 -16.69(-0.53%)
Aug 13, 2015 3070 3193 3051 3139 0 +64.19(+2.09%)
Aug 12, 2015 3075 3114 2921 3075 0 -51.35(-1.64%)
Aug 11, 2015 3234 3247 3112 3127 0 -125.81(-3.87%)
Aug 10, 2015 3191 3268 3178 3252 0 +73.17(+2.30%)
Aug 07, 2015 3139 3206 3139 3179 0 +23.11(+0.73%)
Aug 06, 2015 3245 3245 3147 3156 0 -86.01(-2.65%)
Aug 05, 2015 3234 3278 3201 3242 0 +44.93(+1.41%)
Aug 04, 2015 3178 3233 3158 3197 0 +25.68(+0.81%)
Aug 03, 2015 3279 3294 3150 3172 0 -112.97(-3.44%)
Jul 31, 2015 3296 3324 3274 3285 0 -6.42(-0.20%)
Jul 30, 2015 3215 3297 3195 3291 0 +73.17(+2.27%)
Jul 29, 2015 3204 3249 3157 3218 0 +23.11(+0.72%)
Jul 28, 2015 3256 3260 3170 3195 0 -84.41(-2.57%)
Jul 27, 2015 3309 3309 3248 3279 0 -43.64(-1.31%)
Jul 24, 2015 3406 3406 3274 3323 0 -65.48(-1.93%)
Jul 23, 2015 3538 3541 3383 3388 0 -141.21(-4.00%)
Jul 22, 2015 3491 3542 3461 3529 0 +37.23(+1.07%)
Jul 21, 2015 3452 3506 3451 3492 0 +43.65(+1.27%)
Jul 20, 2015 3522 3522 3427 3449 0 -65.48(-1.86%)
Jul 17, 2015 3583 3583 3490 3514 0 -70.60(-1.97%)
Jul 16, 2015 3578 3611 3538 3585 0 +14.12(+0.40%)
Jul 15, 2015 3615 3621 3537 3570 0 -50.07(-1.38%)
Jul 14, 2015 3667 3667 3613 3621 0 -16.69(-0.46%)
Jul 13, 2015 3495 3644 3495 3637 0 +146.35(+4.19%)
Jul 10, 2015 3474 3499 3429 3491 0 +59.06(+1.72%)
Jul 09, 2015 3454 3468 3431 3432 0 +20.54(+0.60%)
Jul 08, 2015 3416 3459 3382 3411 0 -44.94(-1.30%)
Jul 07, 2015 3528 3528 3401 3456 0 -61.62(-1.75%)
Jul 06, 2015 3578 3608 3513 3518 0 -91.14(-2.53%)
Jul 02, 2015 3609 3609 3609 3609 0 +77.02(+2.18%)
Jul 01, 2015 3556 3576 3513 3532 0 -3.85(-0.11%)
Jun 30, 2015 3613 3613 3486 3536 0 -42.36(-1.18%)
Jun 29, 2015 3681 3708 3568 3578 0 -150.21(-4.03%)
Jun 26, 2015 3680 3735 3650 3728 0 +61.63(+1.68%)
Jun 25, 2015 3642 3677 3592 3667 0 +47.50(+1.31%)
Jun 24, 2015 3735 3740 3596 3619 0 -115.54(-3.09%)
Jun 23, 2015 3621 3739 3621 3735 0 +98.85(+2.72%)
Jun 22, 2015 3685 3696 3603 3636 0 -41.08(-1.12%)
Jun 19, 2015 3615 3696 3604 3677 0 +51.35(+1.42%)
Jun 18, 2015 3615 3676 3586 3626 0 +10.27(+0.28%)
Jun 17, 2015 3608 3644 3587 3615 0 +16.69(+0.46%)
Jun 16, 2015 3595 3617 3565 3599 0 +11.55(+0.32%)
Jun 15, 2015 3576 3612 3533 3587 0 -3.85(-0.11%)
Jun 12, 2015 3590 3619 3549 3591 0 -19.26(-0.53%)
Jun 11, 2015 3597 3628 3565 3610 0 +43.65(+1.22%)
Jun 10, 2015 3581 3628 3551 3567 0 +21.82(+0.62%)
Jun 09, 2015 3610 3640 3531 3545 0 -71.89(-1.99%)
Jun 08, 2015 3579 3640 3567 3617 0 +7.52(+0.21%)
Jun 05, 2015 3609 3619 3553 3609 0 +14.12(+0.39%)
Jun 04, 2015 3655 3675 3591 3595 0 -70.61(-1.93%)
Jun 03, 2015 3594 3692 3558 3666 0 +75.74(+2.11%)
Jun 02, 2015 3477 3663 3459 3590 0 +100.14(+2.87%)
Jun 01, 2015 3436 3527 3408 3490 0 +61.62(+1.80%)
May 29, 2015 3436 3436 3352 3428 0 -8.99(-0.26%)
May 28, 2015 3508 3527 3340 3437 0 -42.36(-1.22%)
May 27, 2015 3445 3560 3400 3480 0 -134.61(-3.72%)
May 26, 2015 3677 3718 3576 3614 0 -69.32(-1.88%)
May 22, 2015 3683 3683 3683 3683 0 -16.69(-0.45%)
May 21, 2015 3692 3723 3677 3700 0 +21.82(+0.59%)
May 20, 2015 3673 3742 3662 3678 0 +5.14(+0.14%)
May 19, 2015 3658 3708 3610 3673 0 +23.10(+0.63%)
May 18, 2015 3642 3658 3604 3650 0 +14.13(+0.39%)
May 15, 2015 3686 3731 3631 3636 0 -42.37(-1.15%)
May 14, 2015 3685 3717 3631 3678 0 -15.40(-0.42%)
May 13, 2015 3713 3736 3648 3694 0 -16.69(-0.45%)
May 12, 2015 3646 3735 3604 3710 0 +52.63(+1.44%)
May 11, 2015 3712 3794 3619 3658 0 -80.87(-2.16%)
May 08, 2015 3703 3775 3667 3739 0 +79.59(+2.18%)
May 07, 2015 3624 3707 3545 3659 0 +86.33(+2.42%)
May 06, 2015 3773 3845 3527 3573 0 -254.50(-6.65%)
May 05, 2015 3765 3834 3715 3827 0 +45.25(+1.20%)
May 04, 2015 3760 3833 3737 3782 0 +8.67(+0.23%)
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.