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 Vehicles Sector (CIX: MSECTOR332 )

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 (%)
Mar 31, 2011 2573 2599 2552 2591 0 +9.50(+0.37%)
Mar 30, 2011 2548 2590 2539 2582 0 +49.05(+1.94%)
Mar 29, 2011 2483 2540 2469 2533 0 +44.39(+1.78%)
Mar 28, 2011 2508 2527 2481 2488 0 -19.23(-0.77%)
Mar 25, 2011 2474 2541 2457 2507 0 +43.77(+1.78%)
Mar 24, 2011 2468 2485 2440 2464 0 +4.72(+0.19%)
Mar 23, 2011 2438 2470 2400 2459 0 +14.97(+0.61%)
Mar 22, 2011 2509 2513 2437 2444 0 -63.02(-2.51%)
Mar 21, 2011 2510 2525 2498 2507 0 +60.62(+2.48%)
Mar 18, 2011 2469 2490 2429 2446 0 +5.83(+0.24%)
Mar 17, 2011 2482 2501 2422 2440 0 +2.71(+0.11%)
Mar 16, 2011 2458 2486 2410 2438 0 -29.63(-1.20%)
Mar 15, 2011 2430 2483 2425 2467 0 -1.50(-0.06%)
Mar 14, 2011 2444 2483 2422 2469 0 -5.57(-0.23%)
Mar 11, 2011 2411 2488 2392 2474 0 +30.95(+1.27%)
Mar 10, 2011 2452 2479 2427 2444 0 -47.48(-1.91%)
Mar 09, 2011 2501 2533 2473 2491 0 -16.50(-0.66%)
Mar 08, 2011 2477 2526 2454 2507 0 +45.47(+1.85%)
Mar 07, 2011 2434 2514 2417 2462 0 +34.16(+1.41%)
Mar 04, 2011 2449 2461 2392 2428 0 -20.69(-0.84%)
Mar 03, 2011 2430 2470 2425 2449 0 +44.98(+1.87%)
Mar 02, 2011 2366 2412 2355 2404 0 +28.95(+1.22%)
Mar 01, 2011 2462 2469 2367 2375 0 -76.42(-3.12%)
Feb 28, 2011 2461 2488 2432 2451 0 +2.32(+0.09%)
Feb 25, 2011 2430 2456 2406 2449 0 +28.64(+1.18%)
Feb 24, 2011 2424 2440 2376 2420 0 -1.97(-0.08%)
Feb 23, 2011 2451 2472 2384 2422 0 -30.78(-1.25%)
Feb 22, 2011 2508 2526 2423 2453 0 -102.67(-4.02%)
Feb 18, 2011 2556 2556 2556 0 -12.24(-0.48%)
Feb 17, 2011 2556 2584 2548 2568 0 -2.96(-0.12%)
Feb 16, 2011 2583 2604 2561 2571 0 -0.06(-0.00%)
Feb 15, 2011 2576 2587 2558 2571 0 -13.30(-0.51%)
Feb 14, 2011 2596 2605 2568 2584 0 -21.92(-0.84%)
Feb 11, 2011 2538 2610 2537 2606 0 +52.50(+2.06%)
Feb 10, 2011 2511 2567 2502 2553 0 +24.53(+0.97%)
Feb 09, 2011 2519 2543 2497 2529 0 +3.17(+0.13%)
Feb 08, 2011 2531 2538 2498 2526 0 -2.08(-0.08%)
Feb 07, 2011 2511 2540 2502 2528 0 +17.24(+0.69%)
Feb 04, 2011 2484 2521 2470 2511 0 +27.43(+1.10%)
Feb 03, 2011 2493 2523 2457 2483 0 +3.29(+0.13%)
Feb 02, 2011 2493 2508 2459 2480 0 -25.57(-1.02%)
Feb 01, 2011 2481 2523 2466 2505 0 +44.10(+1.79%)
Jan 31, 2011 2431 2482 2421 2461 0 +28.04(+1.15%)
Jan 28, 2011 2484 2501 2414 2433 0 -54.28(-2.18%)
Jan 27, 2011 2458 2509 2425 2488 0 +34.53(+1.41%)
Jan 26, 2011 2429 2481 2419 2453 0 +14.45(+0.59%)
Jan 25, 2011 2353 2461 2328 2439 0 +114.72(+4.94%)
Jan 24, 2011 2336 2365 2295 2324 0 +34.67(+1.51%)
Jan 21, 2011 2303 2318 2278 2289 0 +8.75(+0.38%)
Jan 20, 2011 2278 2313 2269 2280 0 -4.02(-0.18%)
Jan 19, 2011 2323 2341 2274 2285 0 -46.49(-1.99%)
Jan 18, 2011 2330 2349 2300 2331 0 +2.93(+0.13%)
Jan 17, 2011 2307 2339 2298 2328 0 -0.11(-0.00%)
Jan 14, 2011 2307 2339 2298 2328 0 +12.14(+0.52%)
Jan 13, 2011 2321 2328 2294 2316 0 -3.57(-0.15%)
Jan 12, 2011 2303 2343 2268 2320 0 +41.16(+1.81%)
Jan 11, 2011 2282 2307 2256 2278 0 +7.13(+0.31%)
Jan 10, 2011 2259 2287 2238 2271 0 +1.21(+0.05%)
Jan 07, 2011 2271 2315 2241 2270 0 -0.03(-0.00%)
Jan 06, 2011 2296 2312 2258 2270 0 -3.55(-0.16%)
Jan 05, 2011 2216 2303 2213 2274 0 +47.19(+2.12%)
Jan 04, 2011 2256 2272 2204 2226 0 -28.60(-1.27%)
Jan 03, 2011 2263 2287 2239 2255 0 +15.10(+0.67%)
Dec 31, 2010 2245 2260 2228 2240 0 -7.11(-0.32%)
Dec 30, 2010 2253 2271 2240 2247 0 -11.19(-0.50%)
Dec 29, 2010 2253 2279 2248 2258 0 +9.26(+0.41%)
Dec 28, 2010 2258 2261 2221 2249 0 -2.37(-0.11%)
Dec 27, 2010 2250 2265 2229 2251 0 -5.74(-0.25%)
Dec 24, 2010 2270 2286 2240 2257 0 -0.03(-0.00%)
Dec 23, 2010 2270 2286 2240 2257 0 -10.47(-0.46%)
Dec 22, 2010 2287 2302 2257 2268 0 -13.76(-0.60%)
Dec 21, 2010 2248 2301 2239 2281 0 +47.40(+2.12%)
Dec 20, 2010 2248 2255 2221 2234 0 -7.07(-0.32%)
Dec 17, 2010 2225 2246 2203 2241 0 +14.90(+0.67%)
Dec 16, 2010 2198 2232 2182 2226 0 +40.24(+1.84%)
Dec 15, 2010 2169 2210 2164 2186 0 +11.68(+0.54%)
Dec 14, 2010 2153 2189 2141 2174 0 +7.72(+0.36%)
Dec 10, 2010 2156 2179 2135 2167 0 +18.71(+0.87%)
Dec 09, 2010 2181 2185 2138 2148 0 -12.30(-0.57%)
Dec 08, 2010 2157 2191 2137 2160 0 +5.26(+0.24%)
Dec 07, 2010 2174 2192 2143 2155 0 +22.17(+1.04%)
Dec 06, 2010 2127 2154 2111 2133 0 +5.02(+0.24%)
Dec 03, 2010 2098 2134 2083 2128 0 +12.37(+0.58%)
Dec 02, 2010 2068 2127 2056 2115 0 +46.90(+2.27%)
Dec 01, 2010 2053 2103 2047 2068 0 +52.29(+2.59%)
Nov 30, 2010 2009 2047 1990 2016 0 -44.87(-2.18%)
Nov 29, 2010 2046 2080 2025 2061 0 -7.23(-0.35%)
Nov 26, 2010 2049 2081 2036 2068 0 -23.60(-1.13%)
Nov 25, 2010 2062 2092 2092 2092 0 -0.16(-0.01%)
Nov 24, 2010 2062 2100 2057 2092 0 +52.50(+2.57%)
Nov 23, 2010 2035 2061 2018 2039 0 -32.86(-1.59%)
Nov 22, 2010 2070 2086 2040 2072 0 -5.67(-0.27%)
Nov 19, 2010 2068 2084 2055 2078 0 +4.37(+0.21%)
Nov 18, 2010 2061 2102 2054 2074 0 +39.73(+1.95%)
Nov 17, 2010 2009 2049 1998 2034 0 +27.62(+1.38%)
Nov 16, 2010 2029 2044 1988 2006 0 -50.44(-2.45%)
Nov 15, 2010 2050 2089 2040 2057 0 -5.45(-0.26%)
Nov 12, 2010 2081 2107 2048 2062 0 -40.01(-1.90%)
Nov 11, 2010 2074 2114 2058 2102 0 +3.68(+0.18%)
Nov 10, 2010 2067 2102 2047 2099 0 +30.29(+1.46%)
Nov 09, 2010 2115 2123 2057 2068 0 -47.52(-2.25%)
Nov 08, 2010 2137 2146 2082 2116 0 -43.09(-2.00%)
Nov 05, 2010 2152 2177 2131 2159 0 +14.81(+0.69%)
Nov 04, 2010 2081 2152 2070 2144 0 +94.91(+4.63%)
Nov 03, 2010 2046 2063 2012 2049 0 +11.36(+0.56%)
Nov 02, 2010 2013 2049 1995 2038 0 +48.92(+2.46%)
Nov 01, 2010 2009 2028 1969 1989 0 -4.78(-0.24%)
Oct 29, 2010 1979 2011 1969 1994 0 +14.52(+0.73%)
Oct 28, 2010 2005 2015 1958 1979 0 -14.88(-0.75%)
Oct 27, 2010 2006 2022 1971 1994 0 -33.57(-1.66%)
Oct 25, 2010 2035 2055 2016 2028 0 +10.10(+0.50%)
Oct 22, 2010 2016 2037 1997 2017 0 +6.57(+0.33%)
Oct 21, 2010 2012 2056 1991 2011 0 -4.14(-0.21%)
Oct 20, 2010 1998 2028 1963 2015 0 +31.86(+1.61%)
Oct 19, 2010 2014 2053 1937 1983 0 -76.63(-3.72%)
Oct 18, 2010 2055 2074 2033 2060 0 +12.77(+0.62%)
Oct 15, 2010 2054 2071 2010 2047 0 +15.61(+0.77%)
Oct 14, 2010 2067 2078 2017 2031 0 -35.07(-1.70%)
Oct 13, 2010 2038 2089 2025 2066 0 +40.52(+2.00%)
Oct 12, 2010 2017 2043 1979 2026 0 -0.52(-0.03%)
Oct 11, 2010 2032 2047 2006 2026 0 -7.54(-0.37%)
Oct 08, 2010 2033 2045 1982 2034 0 +42.50(+2.13%)
Oct 07, 2010 2008 2013 1960 1992 0 -4.25(-0.21%)
Oct 06, 2010 2030 2050 1970 1996 0 -63.74(-3.09%)
Oct 05, 2010 1962 2068 1950 2060 0 +129.55(+6.71%)
Oct 04, 2010 1901 1951 1878 1930 0 +29.23(+1.54%)
Oct 01, 2010 1901 1923 1874 1901 0 +15.45(+0.82%)
Sep 30, 2010 1890 1942 1866 1885 0 -0.37(-0.02%)
Sep 29, 2010 1857 1903 1846 1886 0 +26.59(+1.43%)
Sep 28, 2010 1833 1863 1805 1859 0 +26.47(+1.44%)
Sep 27, 2010 1830 1857 1807 1833 0 +3.70(+0.20%)
Sep 24, 2010 1773 1836 1769 1829 0 +84.61(+4.85%)
Sep 23, 2010 1747 1781 1728 1744 0 -22.49(-1.27%)
Sep 22, 2010 1795 1812 1754 1767 0 -36.63(-2.03%)
Sep 21, 2010 1815 1826 1784 1803 0 -12.97(-0.71%)
Sep 20, 2010 1797 1832 1781 1816 0 +21.42(+1.19%)
Sep 17, 2010 1795 1820 1757 1795 0 +2.25(+0.13%)
Sep 15, 2010 1727 1805 1705 1793 0 +53.68(+3.09%)
Sep 14, 2010 1735 1761 1721 1739 0 +2.99(+0.17%)
Sep 13, 2010 1715 1752 1709 1736 0 +44.77(+2.65%)
Sep 10, 2010 1690 1706 1676 1691 0 +5.67(+0.34%)
Sep 09, 2010 1696 1706 1670 1686 0 +14.72(+0.88%)
Sep 08, 2010 1670 1694 1653 1671 0 +3.57(+0.21%)
Sep 07, 2010 1695 1699 1656 1667 0 -43.03(-2.52%)
Sep 03, 2010 1710 1710 1710 0 +45.89(+2.76%)
Sep 02, 2010 1632 1671 1626 1664 0 +36.53(+2.24%)
Sep 01, 2010 1578 1636 1568 1628 0 +81.34(+5.26%)
Aug 31, 2010 1544 1573 1525 1547 0 -11.30(-0.73%)
Aug 30, 2010 1592 1604 1557 1558 0 -42.27(-2.64%)
Aug 27, 2010 1595 1603 1524 1600 0 +57.41(+3.72%)
Aug 26, 2010 1562 1584 1538 1543 0 -12.07(-0.78%)
Aug 25, 2010 1523 1562 1514 1555 0 +14.24(+0.92%)
Aug 24, 2010 1553 1570 1522 1541 0 -44.26(-2.79%)
Aug 23, 2010 1625 1630 1583 1585 0 -27.53(-1.71%)
Aug 20, 2010 1600 1623 1577 1612 0 -1.34(-0.08%)
Aug 19, 2010 1663 1669 1602 1614 0 -62.65(-3.74%)
Aug 18, 2010 1674 1699 1645 1676 0 +1.27(+0.08%)
Aug 17, 2010 1665 1703 1648 1675 0 +30.57(+1.86%)
Aug 16, 2010 1613 1658 1607 1644 0 +17.23(+1.06%)
Aug 13, 2010 1628 1661 1619 1627 0 -24.76(-1.50%)
Aug 12, 2010 1637 1668 1626 1652 0 -13.70(-0.82%)
Aug 11, 2010 1716 1721 1658 1666 0 -84.53(-4.83%)
Aug 10, 2010 1766 1777 1734 1750 0 -41.73(-2.33%)
Aug 09, 2010 1790 1809 1763 1792 0 +17.40(+0.98%)
Aug 06, 2010 1774 1794 1742 1775 0 -33.52(-1.85%)
Aug 05, 2010 1770 1823 1754 1808 0 +19.07(+1.07%)
Aug 04, 2010 1773 1807 1762 1789 0 +17.00(+0.96%)
Aug 03, 2010 1807 1820 1764 1772 0 -51.52(-2.83%)
Aug 02, 2010 1792 1831 1780 1824 0 +64.06(+3.64%)
Jul 30, 2010 1759 1769 1705 1759 0 +12.11(+0.69%)
Jul 29, 2010 1783 1797 1718 1747 0 -17.33(-0.98%)
Jul 28, 2010 1769 1823 1751 1765 0 -44.67(-2.47%)
Jul 27, 2010 1830 1879 1798 1809 0 -46.61(-2.51%)
Jul 26, 2010 1818 1858 1806 1856 0 +37.28(+2.05%)
Jul 23, 2010 1786 1830 1767 1819 0 +27.53(+1.54%)
Jul 22, 2010 1740 1802 1734 1791 0 +75.95(+4.43%)
Jul 21, 2010 1775 1798 1707 1715 0 -24.35(-1.40%)
Jul 20, 2010 1729 1771 1652 1740 0 +137.59(+8.59%)
Jul 19, 2010 1590 1624 1572 1602 0 +17.27(+1.09%)
Jul 16, 2010 1586 1667 1580 1585 0 -75.89(-4.57%)
Jul 15, 2010 1698 1699 1642 1661 0 -37.28(-2.20%)
Jul 14, 2010 1682 1705 1663 1698 0 +4.60(+0.27%)
Jul 13, 2010 1649 1707 1624 1693 0 +95.33(+5.97%)
Jul 12, 2010 1591 1622 1578 1598 0 -1.56(-0.10%)
Jul 09, 2010 1598 1604 1534 1600 0 +57.10(+3.70%)
Jul 08, 2010 1538 1569 1519 1542 0 +18.71(+1.23%)
Jul 07, 2010 1461 1529 1457 1524 0 +61.85(+4.23%)
Jul 06, 2010 1517 1539 1446 1462 0 -25.08(-1.69%)
Jul 02, 2010 1487 1534 1455 1487 0 +5.00(+0.34%)
Jul 01, 2010 1490 1500 1429 1482 0 -9.70(-0.65%)
Jun 30, 2010 1527 1581 1480 1492 0 -46.59(-3.03%)
Jun 29, 2010 1557 1563 1513 1538 0 -73.07(-4.53%)
Jun 25, 2010 1611 1619 1563 1611 0 +38.72(+2.46%)
Jun 24, 2010 1618 1634 1564 1573 0 -61.53(-3.77%)
Jun 23, 2010 1644 1658 1605 1634 0 -10.16(-0.62%)
Jun 22, 2010 1703 1727 1634 1644 0 -67.63(-3.95%)
Jun 21, 2010 1766 1779 1700 1712 0 -30.55(-1.75%)
Jun 18, 2010 1741 1779 1735 1742 0 -23.15(-1.31%)
Jun 17, 2010 1767 1784 1727 1766 0 +16.24(+0.93%)
Jun 16, 2010 1785 1791 1739 1749 0 -43.40(-2.42%)
Jun 15, 2010 1791 1808 1771 1793 0 +17.82(+1.00%)
Jun 14, 2010 1764 1812 1754 1775 0 +34.19(+1.96%)
Jun 11, 2010 1719 1753 1698 1741 0 -9.46(-0.54%)
Jun 10, 2010 1745 1793 1649 1750 0 +39.21(+2.29%)
Jun 09, 2010 1723 1780 1692 1711 0 +3.83(+0.22%)
Jun 08, 2010 1687 1737 1656 1707 0 +24.30(+1.44%)
Jun 07, 2010 1776 1782 1678 1683 0 -84.18(-4.76%)
Jun 04, 2010 1768 1829 1754 1767 0 -106.65(-5.69%)
Jun 03, 2010 1879 1913 1850 1874 0 +1.62(+0.09%)
Jun 02, 2010 1864 1879 1829 1872 0 +32.58(+1.77%)
Jun 01, 2010 1862 1918 1834 1840 0 -62.31(-3.28%)
May 31, 2010 1901 1961 1880 1902 0 +0.19(+0.01%)
May 28, 2010 1901 1961 1880 1902 0 -49.91(-2.56%)
May 27, 2010 1927 1955 1899 1952 0 +75.49(+4.02%)
May 26, 2010 1893 1932 1856 1876 0 -2.58(-0.14%)
May 25, 2010 1850 1884 1806 1879 0 -28.17(-1.48%)
May 24, 2010 1918 1965 1902 1907 0 -21.41(-1.11%)
May 21, 2010 1864 1951 1841 1928 0 +26.30(+1.38%)
May 20, 2010 1896 1954 1882 1902 0 -113.98(-5.65%)
May 19, 2010 2018 2054 1961 2016 0 -20.94(-1.03%)
May 18, 2010 2082 2119 2030 2037 0 -31.79(-1.54%)
May 17, 2010 2047 2084 1998 2069 0 +35.69(+1.76%)
May 14, 2010 2033 2059 2001 2033 0 -43.90(-2.11%)
May 13, 2010 2132 2142 2064 2077 0 -66.50(-3.10%)
May 12, 2010 2099 2150 2083 2143 0 +62.05(+2.98%)
May 11, 2010 2103 2120 2075 2081 0 +16.23(+0.79%)
May 10, 2010 2047 2073 2039 2065 0 +161.17(+8.47%)
May 07, 2010 1974 2008 1875 1904 0 -72.73(-3.68%)
May 06, 2010 1985 2060 1802 1977 0 -30.89(-1.54%)
May 05, 2010 2015 2071 1996 2007 0 -85.17(-4.07%)
May 04, 2010 2159 2171 2070 2093 0 -101.28(-4.62%)
May 03, 2010 2152 2204 2135 2194 0 +62.19(+2.92%)
Apr 30, 2010 2203 2228 2125 2132 0 -73.65(-3.34%)
Apr 29, 2010 2163 2213 2157 2205 0 +57.18(+2.66%)
Apr 28, 2010 2150 2179 2119 2148 0 +13.08(+0.61%)
Apr 27, 2010 2194 2208 2128 2135 0 -77.65(-3.51%)
Apr 26, 2010 2225 2252 2199 2213 0 -4.22(-0.19%)
Apr 23, 2010 2196 2241 2181 2217 0 +19.70(+0.90%)
Apr 22, 2010 2129 2205 2114 2197 0 +40.85(+1.89%)
Apr 21, 2010 2144 2210 2124 2156 0 -6.47(-0.30%)
Apr 20, 2010 2117 2208 2114 2163 0 +119.47(+5.85%)
Apr 19, 2010 2047 2073 2002 2043 0 -15.70(-0.76%)
Apr 16, 2010 2069 2085 2014 2059 0 -21.00(-1.01%)
Apr 15, 2010 2039 2115 2032 2080 0 +29.96(+1.46%)
Apr 14, 2010 2026 2052 2009 2050 0 +28.22(+1.40%)
Apr 13, 2010 1992 2035 1977 2022 0 -8.27(-0.41%)
Apr 12, 2010 2027 2044 2003 2030 0 +4.92(+0.24%)
Apr 09, 2010 1959 2032 1952 2025 0 +66.77(+3.41%)
Apr 08, 2010 1929 1966 1905 1959 0 +18.92(+0.98%)
Apr 07, 2010 1940 1955 1914 1940 0 -0.55(-0.03%)
Apr 06, 2010 1928 1971 1910 1940 0 +38.94(+2.05%)
Apr 05, 2010 1826 1963 1814 1901 0 +94.27(+5.22%)
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.