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 30, 2019 3238 3243 3185 3192 0 -42.36(-1.31%)
Sep 27, 2019 3185 3257 3170 3234 0 +43.64(+1.37%)
Sep 26, 2019 3150 3206 3126 3190 0 +38.52(+1.22%)
Sep 25, 2019 3071 3172 3071 3152 0 +86.01(+2.81%)
Sep 24, 2019 3095 3153 3062 3066 0 -19.25(-0.62%)
Sep 23, 2019 3072 3127 3072 3085 0 -19.26(-0.62%)
Sep 20, 2019 3100 3170 3086 3104 0 +8.99(+0.29%)
Sep 19, 2019 3082 3132 3063 3095 0 +14.12(+0.46%)
Sep 18, 2019 3144 3144 3046 3081 0 -69.33(-2.20%)
Sep 17, 2019 3168 3187 3094 3150 0 -23.11(-0.73%)
Sep 16, 2019 3203 3234 3152 3174 0 -48.78(-1.51%)
Sep 13, 2019 3253 3298 3165 3222 0 +2.57(+0.08%)
Sep 12, 2019 3177 3243 3117 3220 0 +17.97(+0.56%)
Sep 11, 2019 3156 3221 3109 3202 0 +35.95(+1.14%)
Sep 10, 2019 3085 3176 3081 3166 0 +59.05(+1.90%)
Sep 09, 2019 3002 3121 2999 3107 0 +91.15(+3.02%)
Sep 06, 2019 2985 3046 2934 3016 0 +55.21(+1.86%)
Sep 05, 2019 2862 3000 2862 2960 0 +139.93(+4.96%)
Sep 04, 2019 2684 2885 2684 2821 0 +200.28(+7.64%)
Sep 03, 2019 2729 2771 2588 2620 0 -142.51(-5.16%)
Aug 30, 2019 2713 2846 2669 2763 0 +44.94(+1.65%)
Aug 29, 2019 2688 2742 2537 2718 0 -6.42(-0.24%)
Aug 28, 2019 2471 2803 2411 2724 0 -481.43(-15.02%)
Aug 27, 2019 3261 3276 3159 3206 0 -34.66(-1.07%)
Aug 26, 2019 3198 3260 3136 3240 0 +74.46(+2.35%)
Aug 23, 2019 3249 3262 3111 3166 0 -121.96(-3.71%)
Aug 22, 2019 3220 3323 3190 3288 0 +68.04(+2.11%)
Aug 21, 2019 3139 3260 3088 3220 0 +125.81(+4.07%)
Aug 20, 2019 3079 3112 3036 3094 0 +25.68(+0.84%)
Aug 19, 2019 2978 3094 2971 3068 0 +133.51(+4.55%)
Aug 16, 2019 2900 2966 2892 2935 0 +52.64(+1.83%)
Aug 15, 2019 3022 3022 2851 2882 0 -147.64(-4.87%)
Aug 14, 2019 3082 3084 3023 3030 0 -114.26(-3.63%)
Aug 13, 2019 3130 3257 3112 3144 0 +11.56(+0.37%)
Aug 12, 2019 3130 3156 3086 3132 0 -12.84(-0.41%)
Aug 09, 2019 3175 3198 3107 3145 0 -47.50(-1.49%)
Aug 08, 2019 3261 3261 3117 3193 0 -34.67(-1.07%)
Aug 07, 2019 3180 3235 3145 3228 0 +7.71(+0.24%)
Aug 06, 2019 3152 3238 3152 3220 0 +95.00(+3.04%)
Aug 05, 2019 3150 3162 3053 3125 0 -93.72(-2.91%)
Aug 02, 2019 3194 3251 3129 3219 0 +3.85(+0.12%)
Aug 01, 2019 3401 3421 3198 3215 0 -165.61(-4.90%)
Jul 31, 2019 3338 3426 3323 3380 0 +44.93(+1.35%)
Jul 30, 2019 3299 3443 3279 3335 0 +8.99(+0.27%)
Jul 29, 2019 3238 3342 3222 3326 0 +93.72(+2.90%)
Jul 26, 2019 3271 3288 3180 3233 0 -17.97(-0.55%)
Jul 25, 2019 3342 3342 3230 3251 0 -70.61(-2.13%)
Jul 24, 2019 3312 3371 3249 3321 0 +11.55(+0.35%)
Jul 23, 2019 3274 3321 3230 3310 0 +47.50(+1.46%)
Jul 22, 2019 3342 3382 3224 3262 0 -71.89(-2.16%)
Jul 19, 2019 3310 3348 3267 3334 0 +25.67(+0.78%)
Jul 18, 2019 3323 3333 3292 3308 0 -21.82(-0.66%)
Jul 17, 2019 3415 3415 3319 3330 0 -96.29(-2.81%)
Jul 16, 2019 3401 3498 3370 3426 0 +10.27(+0.30%)
Jul 15, 2019 3482 3522 3334 3416 0 -60.34(-1.74%)
Jul 12, 2019 3406 3511 3406 3477 0 +66.76(+1.96%)
Jul 11, 2019 3337 3425 3337 3410 0 +78.32(+2.35%)
Jul 10, 2019 3375 3396 3290 3331 0 -32.10(-0.95%)
Jul 09, 2019 3435 3450 3342 3364 0 -96.29(-2.78%)
Jul 08, 2019 3471 3513 3453 3460 0 -29.52(-0.85%)
Jul 05, 2019 3414 3493 3396 3489 0 +68.04(+1.99%)
Jul 03, 2019 3396 3471 3396 3421 0 +25.67(+0.76%)
Jul 02, 2019 3435 3435 3377 3396 0 -34.66(-1.01%)
Jul 01, 2019 3510 3538 3373 3430 0 -35.94(-1.04%)
Jun 28, 2019 3434 3495 3434 3466 0 +44.93(+1.31%)
Jun 27, 2019 3420 3423 3367 3421 0 +32.09(+0.95%)
Jun 26, 2019 3397 3507 3389 3389 0 +8.99(+0.27%)
Jun 25, 2019 3415 3461 3352 3380 0 -37.23(-1.09%)
Jun 24, 2019 3486 3518 3410 3418 0 -64.19(-1.84%)
Jun 21, 2019 3444 3533 3424 3482 0 +14.12(+0.41%)
Jun 20, 2019 3555 3577 3466 3468 0 -55.20(-1.57%)
Jun 19, 2019 3480 3542 3428 3523 0 +37.23(+1.07%)
Jun 18, 2019 3452 3525 3442 3486 0 +57.77(+1.69%)
Jun 17, 2019 3370 3433 3302 3428 0 +56.49(+1.68%)
Jun 14, 2019 3374 3396 3335 3371 0 -11.56(-0.34%)
Jun 13, 2019 3244 3384 3211 3383 0 +172.03(+5.36%)
Jun 12, 2019 3287 3304 3186 3211 0 -83.44(-2.53%)
Jun 11, 2019 3226 3371 3197 3294 0 +86.01(+2.68%)
Jun 10, 2019 3216 3296 3159 3208 0 -15.40(-0.48%)
Jun 07, 2019 3229 3274 3191 3224 0 +25.67(+0.80%)
Jun 06, 2019 3276 3276 3142 3198 0 -80.88(-2.47%)
Jun 05, 2019 3444 3480 3272 3279 0 -145.07(-4.24%)
Jun 04, 2019 3430 3482 3380 3424 0 +39.80(+1.18%)
Jun 03, 2019 3272 3384 3212 3384 0 +77.03(+2.33%)
May 31, 2019 3573 3613 3298 3307 0 -353.05(-9.65%)
May 30, 2019 3466 3826 3383 3660 0 -282.44(-7.16%)
May 29, 2019 4140 4149 3934 3943 0 -243.92(-5.83%)
May 28, 2019 4311 4325 4175 4187 0 -110.41(-2.57%)
May 24, 2019 4282 4302 4225 4297 0 +52.63(+1.24%)
May 23, 2019 4258 4278 4216 4244 0 -47.50(-1.11%)
May 22, 2019 4346 4364 4285 4292 0 -75.74(-1.73%)
May 21, 2019 4357 4388 4329 4368 0 +26.96(+0.62%)
May 20, 2019 4303 4350 4275 4341 0 +14.12(+0.33%)
May 17, 2019 4430 4443 4325 4326 0 -136.08(-3.05%)
May 16, 2019 4523 4543 4459 4463 0 -56.49(-1.25%)
May 15, 2019 4421 4525 4400 4519 0 +73.18(+1.65%)
May 14, 2019 4388 4479 4329 4446 0 +66.75(+1.52%)
May 13, 2019 4486 4525 4368 4379 0 -190.00(-4.16%)
May 10, 2019 4617 4617 4510 4569 0 -61.62(-1.33%)
May 09, 2019 4559 4677 4518 4631 0 +71.89(+1.58%)
May 08, 2019 4497 4637 4497 4559 0 +37.23(+0.82%)
May 07, 2019 4615 4623 4502 4522 0 -129.66(-2.79%)
May 06, 2019 4667 4719 4619 4651 0 -97.57(-2.05%)
May 03, 2019 4569 4751 4569 4749 0 +197.70(+4.34%)
May 02, 2019 4447 4567 4430 4551 0 +105.28(+2.37%)
May 01, 2019 4572 4572 4407 4446 0 -130.95(-2.86%)
Apr 30, 2019 4620 4656 4560 4577 0 -21.83(-0.47%)
Apr 29, 2019 4445 4663 4445 4599 0 +155.34(+3.50%)
Apr 26, 2019 4342 4456 4332 4443 0 +96.29(+2.22%)
Apr 25, 2019 4342 4489 4300 4347 0 -15.41(-0.35%)
Apr 24, 2019 4303 4365 4294 4362 0 +52.64(+1.22%)
Apr 23, 2019 4282 4320 4242 4310 0 +55.20(+1.30%)
Apr 22, 2019 4190 4265 4190 4255 0 +48.79(+1.16%)
Apr 18, 2019 4217 4269 4022 4206 0 -19.26(-0.46%)
Apr 17, 2019 4271 4326 4191 4225 0 -29.53(-0.69%)
Apr 16, 2019 4246 4293 4193 4255 0 +25.68(+0.61%)
Apr 15, 2019 4297 4356 4221 4229 0 -61.62(-1.44%)
Apr 12, 2019 4347 4419 4279 4290 0 -46.22(-1.07%)
Apr 11, 2019 4398 4416 4299 4337 0 -53.92(-1.23%)
Apr 10, 2019 4328 4398 4311 4391 0 +73.18(+1.69%)
Apr 09, 2019 4393 4410 4311 4317 0 -109.13(-2.47%)
Apr 08, 2019 4415 4481 4365 4427 0 +6.42(+0.15%)
Apr 05, 2019 4388 4488 4382 4420 0 +38.52(+0.88%)
Apr 04, 2019 4280 4383 4270 4382 0 +101.42(+2.37%)
Apr 03, 2019 4371 4380 4240 4280 0 -69.33(-1.59%)
Apr 02, 2019 4398 4409 4209 4350 0 -50.07(-1.14%)
Apr 01, 2019 4677 4708 4397 4400 0 -270.88(-5.80%)
Mar 29, 2019 5085 5085 4626 4671 0 -472.44(-9.19%)
Mar 28, 2019 4754 5162 4651 5143 0 +953.87(+22.77%)
Mar 27, 2019 4148 4234 4117 4189 0 +43.65(+1.05%)
Mar 26, 2019 4165 4192 4115 4145 0 +7.70(+0.19%)
Mar 25, 2019 4053 4176 4032 4138 0 +73.18(+1.80%)
Mar 22, 2019 4185 4208 4029 4065 0 -161.76(-3.83%)
Mar 21, 2019 4285 4298 4217 4226 0 -59.06(-1.38%)
Mar 20, 2019 4339 4361 4266 4285 0 -53.92(-1.24%)
Mar 19, 2019 4432 4439 4316 4339 0 -78.31(-1.77%)
Mar 18, 2019 4329 4428 4306 4418 0 +89.87(+2.08%)
Mar 15, 2019 4448 4452 4315 4328 0 -111.69(-2.52%)
Mar 14, 2019 4420 4463 4379 4439 0 +20.54(+0.46%)
Mar 13, 2019 4405 4489 4387 4419 0 +24.39(+0.56%)
Mar 12, 2019 4477 4477 4393 4394 0 -73.18(-1.64%)
Mar 11, 2019 4420 4478 4361 4468 0 +68.04(+1.55%)
Mar 08, 2019 4428 4445 4360 4400 0 -50.07(-1.13%)
Mar 07, 2019 4492 4540 4441 4450 0 -41.08(-0.91%)
Mar 06, 2019 4527 4533 4468 4491 0 -33.38(-0.74%)
Mar 05, 2019 4502 4536 4469 4524 0 +34.67(+0.77%)
Mar 04, 2019 4519 4522 4465 4489 0 -17.98(-0.40%)
Mar 01, 2019 4536 4595 4468 4507 0 +10.27(+0.23%)
Feb 28, 2019 4509 4537 4468 4497 0 -2.56(-0.06%)
Feb 27, 2019 4468 4550 4448 4500 0 +28.24(+0.63%)
Feb 26, 2019 4489 4525 4436 4472 0 -28.24(-0.63%)
Feb 25, 2019 4418 4550 4418 4500 0 +111.69(+2.55%)
Feb 22, 2019 4333 4423 4333 4388 0 +71.89(+1.67%)
Feb 21, 2019 4270 4343 4264 4316 0 +12.84(+0.30%)
Feb 20, 2019 4219 4320 4213 4303 0 +48.78(+1.15%)
Feb 19, 2019 4371 4391 4231 4255 0 -125.81(-2.87%)
Feb 15, 2019 4269 4410 4248 4380 0 +138.65(+3.27%)
Feb 14, 2019 4129 4264 4057 4242 0 +32.10(+0.76%)
Feb 13, 2019 4136 4233 4118 4210 0 +102.70(+2.50%)
Feb 12, 2019 4115 4127 4071 4107 0 -2.57(-0.06%)
Feb 11, 2019 4124 4157 4072 4109 0 +1.29(+0.03%)
Feb 08, 2019 4036 4156 4036 4108 0 +61.62(+1.52%)
Feb 07, 2019 3954 4107 3954 4047 0 +52.64(+1.32%)
Feb 06, 2019 4088 4135 3957 3994 0 -160.48(-3.86%)
Feb 05, 2019 4092 4169 4065 4154 0 +86.02(+2.11%)
Feb 04, 2019 4111 4135 4047 4068 0 -34.67(-0.84%)
Feb 01, 2019 4116 4208 4086 4103 0 +1.29(+0.03%)
Jan 31, 2019 4167 4167 4093 4102 0 -70.61(-1.69%)
Jan 30, 2019 4216 4216 4121 4172 0 +3.85(+0.09%)
Jan 29, 2019 4222 4237 4139 4169 0 -52.64(-1.25%)
Jan 28, 2019 4240 4266 4170 4221 0 -68.04(-1.59%)
Jan 25, 2019 4179 4341 4179 4289 0 +151.49(+3.66%)
Jan 24, 2019 4249 4249 4130 4138 0 -109.12(-2.57%)
Jan 23, 2019 4222 4355 4217 4247 0 +28.24(+0.67%)
Jan 22, 2019 4334 4383 4203 4219 0 -123.25(-2.84%)
Jan 18, 2019 4434 4468 4266 4342 0 -44.93(-1.02%)
Jan 17, 2019 4290 4389 4280 4387 0 +89.87(+2.09%)
Jan 16, 2019 4290 4350 4257 4297 0 -6.42(-0.15%)
Jan 15, 2019 4266 4368 4256 4303 0 +44.94(+1.06%)
Jan 14, 2019 4261 4302 4200 4258 0 -26.96(-0.63%)
Jan 11, 2019 4248 4316 4216 4285 0 +21.82(+0.51%)
Jan 10, 2019 4326 4326 4204 4264 0 -132.23(-3.01%)
Jan 09, 2019 4296 4430 4249 4396 0 +121.96(+2.85%)
Jan 08, 2019 4371 4371 4202 4274 0 -64.19(-1.48%)
Jan 07, 2019 4276 4360 4210 4338 0 +71.90(+1.69%)
Jan 04, 2019 4139 4285 4139 4266 0 +169.46(+4.14%)
Jan 03, 2019 4100 4227 4040 4097 0 -48.79(-1.18%)
Jan 02, 2019 3980 4222 3980 4145 0 +86.02(+2.12%)
Dec 31, 2018 4013 4083 3954 4059 0 +65.47(+1.64%)
Dec 28, 2018 3930 4050 3895 3994 0 +75.75(+1.93%)
Dec 27, 2018 3790 3926 3723 3918 0 +68.04(+1.77%)
Dec 26, 2018 3718 3860 3696 3850 0 +156.62(+4.24%)
Dec 24, 2018 3763 3844 3692 3694 0 -96.28(-2.54%)
Dec 21, 2018 3880 4009 3789 3790 0 -68.04(-1.76%)
Dec 20, 2018 3941 3999 3841 3858 0 -84.73(-2.15%)
Dec 19, 2018 4172 4172 3921 3943 0 -231.09(-5.54%)
Dec 18, 2018 4138 4244 4116 4174 0 +65.47(+1.59%)
Dec 17, 2018 4063 4207 4032 4108 0 +52.64(+1.30%)
Dec 14, 2018 4102 4285 4054 4056 0 -82.16(-1.99%)
Dec 13, 2018 4312 4320 4098 4138 0 -202.85(-4.67%)
Dec 12, 2018 4310 4411 4211 4341 0 +34.67(+0.81%)
Dec 11, 2018 4271 4389 4204 4306 0 +111.69(+2.66%)
Dec 10, 2018 4284 4287 4038 4194 0 -68.04(-1.60%)
Dec 07, 2018 4938 4947 4248 4262 0 -689.41(-13.92%)
Dec 06, 2018 5220 5220 4880 4952 0 -377.44(-7.08%)
Dec 04, 2018 5147 5699 5135 5329 0 +594.40(+12.55%)
Dec 03, 2018 4855 4867 4570 4735 0 -97.57(-2.02%)
Nov 30, 2018 4757 4904 4757 4832 0 +79.60(+1.67%)
Nov 29, 2018 4741 4840 4709 4753 0 +25.68(+0.54%)
Nov 28, 2018 4766 4767 4433 4727 0 -47.50(-0.99%)
Nov 27, 2018 4849 4975 4771 4774 0 -110.41(-2.26%)
Nov 26, 2018 4861 4948 4845 4885 0 +70.61(+1.47%)
Nov 23, 2018 4826 4891 4798 4814 0 -47.50(-0.98%)
Nov 21, 2018 4862 4862 4862 4862 0 +73.17(+1.53%)
Nov 20, 2018 4809 4863 4726 4789 0 -116.82(-2.38%)
Nov 19, 2018 4943 4956 4878 4905 0 -37.23(-0.75%)
Nov 16, 2018 4963 4963 4859 4943 0 -79.60(-1.58%)
Nov 15, 2018 4964 5056 4837 5022 0 +42.37(+0.85%)
Nov 14, 2018 5081 5214 4945 4980 0 -41.09(-0.82%)
Nov 13, 2018 5142 5160 5003 5021 0 -100.13(-1.96%)
Nov 12, 2018 5063 5183 5052 5121 0 +70.61(+1.40%)
Nov 09, 2018 5116 5197 5040 5051 0 -128.38(-2.48%)
Nov 08, 2018 5057 5244 4922 5179 0 +147.63(+2.93%)
Nov 07, 2018 5206 5271 4902 5031 0 -206.69(-3.95%)
Nov 06, 2018 5194 5257 5120 5238 0 +1.28(+0.02%)
Nov 05, 2018 5135 5283 5072 5237 0 +74.46(+1.44%)
Nov 02, 2018 5187 5208 5072 5162 0 +15.41(+0.30%)
Nov 01, 2018 4943 5147 4927 5147 0 +202.84(+4.10%)
Oct 31, 2018 5241 5248 4931 4944 0 -233.65(-4.51%)
Oct 30, 2018 4980 5181 4980 5178 0 +214.40(+4.32%)
Oct 29, 2018 4945 5072 4929 4963 0 +78.31(+1.60%)
Oct 26, 2018 4819 4927 4819 4885 0 +152.78(+3.23%)
Oct 24, 2018 4848 4923 4726 4732 0 -105.27(-2.18%)
Oct 23, 2018 4786 4881 4686 4837 0 -3.86(-0.08%)
Oct 22, 2018 4776 4867 4745 4841 0 +83.45(+1.75%)
Oct 19, 2018 4849 4877 4754 4758 0 -82.16(-1.70%)
Oct 18, 2018 5026 5048 4822 4840 0 -196.43(-3.90%)
Oct 17, 2018 5051 5080 4972 5036 0 -48.78(-0.96%)
Oct 16, 2018 5024 5111 4962 5085 0 +80.88(+1.62%)
Oct 15, 2018 4943 5044 4907 5004 0 +98.85(+2.02%)
Oct 12, 2018 4964 4964 4841 4905 0 +11.56(+0.24%)
Oct 11, 2018 4956 5092 4885 4894 0 -65.48(-1.32%)
Oct 10, 2018 5178 5185 4901 4959 0 -228.52(-4.40%)
Oct 09, 2018 5199 5243 5111 5188 0 +1.29(+0.02%)
Oct 08, 2018 5321 5341 5143 5187 0 +139.93(+2.77%)
Oct 05, 2018 5003 5052 4950 5047 0 +60.34(+1.21%)
Oct 04, 2018 4989 4998 4916 4986 0 -2.56(-0.05%)
Oct 03, 2018 5000 5058 4961 4989 0 -2.57(-0.05%)
Oct 02, 2018 5092 5104 4963 4991 0 -109.13(-2.14%)
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.