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 (%)
Sep 26, 2016 2874 2896 2773 2810 0 -95.00(-3.27%)
Sep 23, 2016 2891 2914 2866 2905 0 +8.98(+0.31%)
Sep 22, 2016 2829 2913 2819 2896 0 +92.44(+3.30%)
Sep 21, 2016 2787 2806 2764 2803 0 +19.25(+0.69%)
Sep 20, 2016 2761 2809 2723 2784 0 +42.37(+1.55%)
Sep 19, 2016 2734 2750 2699 2742 0 +30.81(+1.14%)
Sep 16, 2016 2701 2742 2688 2711 0 +3.85(+0.14%)
Sep 15, 2016 2674 2732 2649 2707 0 +12.84(+0.48%)
Sep 14, 2016 2712 2733 2661 2694 0 -25.68(-0.94%)
Sep 13, 2016 2741 2776 2687 2720 0 -43.65(-1.58%)
Sep 12, 2016 2693 2774 2683 2764 0 +46.22(+1.70%)
Sep 09, 2016 2774 2794 2708 2717 0 -74.46(-2.67%)
Sep 08, 2016 2857 2871 2787 2792 0 -74.46(-2.60%)
Sep 07, 2016 2852 2884 2830 2866 0 +14.12(+0.50%)
Sep 06, 2016 2931 2931 2850 2852 0 -61.62(-2.11%)
Sep 02, 2016 2914 2914 2914 2914 0 +8.99(+0.31%)
Sep 01, 2016 2914 2920 2857 2905 0 -25.68(-0.88%)
Aug 31, 2016 2928 2946 2892 2931 0 -7.70(-0.26%)
Aug 30, 2016 2918 2954 2901 2938 0 +0.00(+0.00%)
Aug 29, 2016 2981 2991 2929 2938 0 -25.68(-0.87%)
Aug 26, 2016 2979 3050 2937 2964 0 +20.54(+0.70%)
Aug 25, 2016 2613 2954 2613 2943 0 -139.93(-4.54%)
Aug 24, 2016 3128 3156 3056 3083 0 -46.21(-1.48%)
Aug 23, 2016 3136 3181 3124 3130 0 -2.57(-0.08%)
Aug 22, 2016 3168 3182 3121 3132 0 -42.36(-1.33%)
Aug 19, 2016 3108 3178 3106 3174 0 +53.92(+1.73%)
Aug 18, 2016 3040 3177 3040 3121 0 +101.41(+3.36%)
Aug 17, 2016 3052 3056 2995 3019 0 -42.36(-1.38%)
Aug 16, 2016 3061 3088 3001 3061 0 -15.41(-0.50%)
Aug 15, 2016 3056 3112 3008 3077 0 +39.80(+1.31%)
Aug 12, 2016 3017 3058 2992 3037 0 +24.39(+0.81%)
Aug 11, 2016 2929 3022 2929 3013 0 +103.99(+3.58%)
Aug 10, 2016 2963 2990 2904 2909 0 -28.25(-0.96%)
Aug 09, 2016 2925 2963 2898 2937 0 -1.28(-0.04%)
Aug 08, 2016 2931 2977 2923 2938 0 +6.42(+0.22%)
Aug 05, 2016 2848 2957 2848 2932 0 +112.97(+4.01%)
Aug 04, 2016 2842 2871 2810 2819 0 -14.12(-0.50%)
Aug 03, 2016 2783 2836 2762 2833 0 +12.84(+0.46%)
Aug 02, 2016 2916 2956 2819 2820 0 -109.12(-3.73%)
Aug 01, 2016 2911 2964 2877 2929 0 +12.83(+0.44%)
Jul 29, 2016 2884 2925 2850 2916 0 +29.53(+1.02%)
Jul 28, 2016 2892 2906 2856 2887 0 -23.11(-0.79%)
Jul 27, 2016 2913 2959 2879 2910 0 +5.14(+0.18%)
Jul 26, 2016 2857 2920 2857 2905 0 +47.50(+1.66%)
Jul 25, 2016 2880 2896 2857 2857 0 -20.54(-0.71%)
Jul 22, 2016 2859 2897 2821 2878 0 +16.69(+0.58%)
Jul 21, 2016 2932 2949 2836 2861 0 -74.46(-2.54%)
Jul 20, 2016 2888 2938 2874 2936 0 +57.77(+2.01%)
Jul 19, 2016 2915 2931 2868 2878 0 -39.80(-1.36%)
Jul 18, 2016 2906 2957 2892 2918 0 +7.70(+0.26%)
Jul 15, 2016 2918 2952 2873 2910 0 -21.82(-0.74%)
Jul 14, 2016 2973 2987 2931 2932 0 -15.41(-0.52%)
Jul 13, 2016 2996 3006 2920 2947 0 -43.64(-1.46%)
Jul 12, 2016 2941 3023 2932 2991 0 +52.24(+1.78%)
Jul 11, 2016 2895 2949 2890 2939 0 +56.49(+1.96%)
Jul 08, 2016 2882 2895 2805 2882 0 +77.03(+2.75%)
Jul 07, 2016 2773 2818 2764 2805 0 +23.10(+0.83%)
Jul 06, 2016 2782 2782 2782 2782 0 +28.25(+1.03%)
Jul 05, 2016 2838 2853 2751 2754 0 -124.53(-4.33%)
Jul 01, 2016 2878 2878 2878 2878 0 +80.88(+2.89%)
Jun 30, 2016 2805 2805 2741 2797 0 +1.28(+0.05%)
Jun 29, 2016 2719 2803 2713 2796 0 +110.41(+4.11%)
Jun 28, 2016 2619 2700 2607 2686 0 +84.73(+3.26%)
Jun 27, 2016 2618 2620 2543 2601 0 -43.65(-1.65%)
Jun 24, 2016 2683 2683 2630 2645 0 -136.08(-4.89%)
Jun 23, 2016 2763 2808 2761 2781 0 +33.38(+1.22%)
Jun 22, 2016 2773 2803 2738 2747 0 -7.71(-0.28%)
Jun 21, 2016 2779 2781 2728 2755 0 -24.39(-0.88%)
Jun 20, 2016 2733 2854 2733 2779 0 +77.03(+2.85%)
Jun 17, 2016 2645 2727 2633 2702 0 +57.77(+2.18%)
Jun 16, 2016 2648 2675 2615 2645 0 -2.57(-0.10%)
Jun 15, 2016 2565 2663 2565 2647 0 +93.71(+3.67%)
Jun 14, 2016 2569 2607 2537 2553 0 +65.48(+2.63%)
Jun 13, 2016 2524 2560 2471 2488 0 -28.25(-1.12%)
Jun 10, 2016 2575 2575 2510 2516 0 -74.45(-2.87%)
Jun 09, 2016 2642 2642 2589 2591 0 -68.04(-2.56%)
Jun 08, 2016 2646 2679 2601 2659 0 +29.52(+1.12%)
Jun 07, 2016 2627 2641 2584 2629 0 -7.70(-0.29%)
Jun 06, 2016 2596 2652 2596 2637 0 +33.38(+1.28%)
Jun 03, 2016 2610 2622 2573 2604 0 -14.12(-0.54%)
Jun 02, 2016 2630 2657 2562 2618 0 -30.81(-1.16%)
Jun 01, 2016 2657 2672 2587 2648 0 +0.00(+0.00%)
May 31, 2016 2862 2867 2634 2648 0 -220.81(-7.70%)
May 27, 2016 2869 2869 2869 2869 0 +87.29(+3.14%)
May 26, 2016 2904 2937 2718 2782 0 -282.42(-9.22%)
May 25, 2016 3045 3107 3023 3064 0 +14.12(+0.46%)
May 24, 2016 3066 3076 3012 3050 0 -24.39(-0.79%)
May 23, 2016 3072 3095 3049 3075 0 +5.13(+0.17%)
May 20, 2016 3043 3091 3009 3070 0 +38.51(+1.27%)
May 19, 2016 3095 3095 3026 3031 0 -61.62(-1.99%)
May 18, 2016 3134 3207 3085 3093 0 -65.47(-2.07%)
May 17, 2016 3159 3243 3140 3158 0 -3.85(-0.12%)
May 16, 2016 3185 3190 3159 3162 0 -14.12(-0.44%)
May 13, 2016 3222 3254 3165 3176 0 -74.46(-2.29%)
May 12, 2016 3231 3310 3231 3251 0 +17.97(+0.56%)
May 11, 2016 3337 3346 3207 3233 0 -375.44(-10.41%)
May 10, 2016 3587 3638 3585 3608 0 +33.38(+0.93%)
May 09, 2016 3608 3625 3570 3575 0 -51.34(-1.42%)
May 06, 2016 3608 3652 3587 3626 0 +20.54(+0.57%)
May 05, 2016 3675 3690 3603 3605 0 -37.23(-1.02%)
May 04, 2016 3722 3771 3641 3643 0 -93.72(-2.51%)
May 03, 2016 3733 3747 3691 3736 0 -7.70(-0.21%)
May 02, 2016 3677 3762 3625 3744 0 +68.04(+1.85%)
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%)
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.