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 (%)
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%)
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.