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 29, 2019 2793 2816 2755 2772 0 -9.78(-0.35%)
Mar 28, 2019 2748 2813 2744 2782 0 +37.56(+1.37%)
Mar 27, 2019 2695 2766 2685 2745 0 +59.88(+2.23%)
Mar 26, 2019 2647 2704 2636 2685 0 +49.85(+1.89%)
Mar 25, 2019 2621 2677 2596 2635 0 +24.66(+0.94%)
Mar 22, 2019 2704 2713 2607 2610 0 -114.65(-4.21%)
Mar 21, 2019 2689 2748 2679 2725 0 +30.08(+1.12%)
Mar 20, 2019 2794 2801 2669 2695 0 -105.61(-3.77%)
Mar 19, 2019 2861 2885 2789 2800 0 -33.87(-1.19%)
Mar 18, 2019 2841 2859 2799 2834 0 -1.26(-0.04%)
Mar 15, 2019 2822 2864 2813 2836 0 +20.00(+0.71%)
Mar 14, 2019 2837 2851 2799 2816 0 -30.16(-1.06%)
Mar 13, 2019 2874 2898 2838 2846 0 -33.52(-1.16%)
Mar 12, 2019 2892 2925 2842 2879 0 -1.64(-0.06%)
Mar 11, 2019 2868 2905 2836 2881 0 +25.88(+0.91%)
Mar 08, 2019 2821 2868 2801 2855 0 +6.19(+0.22%)
Mar 07, 2019 2876 2904 2794 2849 0 -37.11(-1.29%)
Mar 06, 2019 2895 2961 2860 2886 0 -56.55(-1.92%)
Mar 05, 2019 2947 3006 2878 2942 0 +1.22(+0.04%)
Mar 04, 2019 2931 2991 2895 2941 0 +26.43(+0.91%)
Mar 01, 2019 2888 2939 2876 2915 0 +58.40(+2.04%)
Feb 28, 2019 2883 2899 2842 2856 0 -43.00(-1.48%)
Feb 27, 2019 2884 2924 2866 2899 0 +5.72(+0.20%)
Feb 26, 2019 2948 2971 2887 2894 0 -64.53(-2.18%)
Feb 25, 2019 2960 3009 2921 2958 0 +23.93(+0.82%)
Feb 22, 2019 2938 2957 2903 2934 0 +12.10(+0.41%)
Feb 21, 2019 2923 2954 2906 2922 0 -5.78(-0.20%)
Feb 20, 2019 2911 2946 2891 2928 0 +13.44(+0.46%)
Feb 19, 2019 2900 2927 2872 2915 0 +6.08(+0.21%)
Feb 15, 2019 2871 2924 2858 2908 0 +63.10(+2.22%)
Feb 14, 2019 2816 2866 2786 2845 0 +12.18(+0.43%)
Feb 13, 2019 2837 2877 2813 2833 0 +9.26(+0.33%)
Feb 12, 2019 2790 2853 2778 2824 0 +66.78(+2.42%)
Feb 11, 2019 2748 2774 2717 2757 0 +12.71(+0.46%)
Feb 08, 2019 2736 2768 2700 2744 0 -9.26(-0.34%)
Feb 07, 2019 2790 2802 2702 2754 0 -60.14(-2.14%)
Feb 06, 2019 2831 2856 2796 2814 0 -23.98(-0.85%)
Feb 05, 2019 2835 2881 2797 2838 0 +6.59(+0.23%)
Feb 04, 2019 2784 2846 2750 2831 0 +5.99(+0.21%)
Feb 01, 2019 2807 2860 2771 2825 0 +7.33(+0.26%)
Jan 31, 2019 2817 2848 2775 2818 0 -3.78(-0.13%)
Jan 30, 2019 2736 2838 2689 2822 0 +78.73(+2.87%)
Jan 29, 2019 2697 2802 2652 2743 0 -85.97(-3.04%)
Jan 28, 2019 2830 2864 2789 2829 0 -30.44(-1.06%)
Jan 25, 2019 2864 2910 2834 2859 0 +19.41(+0.68%)
Jan 24, 2019 2792 2862 2770 2840 0 +50.34(+1.80%)
Jan 23, 2019 2845 2870 2760 2790 0 -51.78(-1.82%)
Jan 22, 2019 2915 2929 2823 2841 0 -86.16(-2.94%)
Jan 18, 2019 2904 2959 2882 2928 0 +45.14(+1.57%)
Jan 17, 2019 2836 2926 2817 2882 0 +27.10(+0.95%)
Jan 16, 2019 2808 2886 2802 2855 0 +45.59(+1.62%)
Jan 15, 2019 2812 2828 2735 2810 0 +1.79(+0.06%)
Jan 14, 2019 2751 2851 2735 2808 0 +36.62(+1.32%)
Jan 11, 2019 2774 2803 2736 2771 0 -15.62(-0.56%)
Jan 10, 2019 2762 2821 2740 2787 0 -0.77(-0.03%)
Jan 09, 2019 2740 2817 2716 2788 0 +61.92(+2.27%)
Jan 08, 2019 2692 2741 2655 2726 0 +66.42(+2.50%)
Jan 07, 2019 2610 2705 2566 2659 0 +55.04(+2.11%)
Jan 04, 2019 2514 2630 2505 2604 0 +128.09(+5.17%)
Jan 03, 2019 2544 2553 2470 2476 0 -81.74(-3.20%)
Jan 02, 2019 2507 2585 2459 2558 0 +21.12(+0.83%)
Dec 31, 2018 2523 2554 2482 2537 0 +26.86(+1.07%)
Dec 28, 2018 2515 2574 2465 2510 0 -0.60(-0.02%)
Dec 27, 2018 2459 2512 2411 2511 0 +18.32(+0.74%)
Dec 26, 2018 2404 2500 2365 2492 0 +107.18(+4.49%)
Dec 24, 2018 2382 2432 2326 2385 0 -14.06(-0.59%)
Dec 21, 2018 2483 2517 2381 2399 0 -88.48(-3.56%)
Dec 20, 2018 2498 2547 2440 2488 0 -11.81(-0.47%)
Dec 19, 2018 2524 2614 2475 2499 0 -16.84(-0.67%)
Dec 18, 2018 2561 2594 2503 2516 0 -27.87(-1.10%)
Dec 17, 2018 2570 2618 2519 2544 0 -39.43(-1.53%)
Dec 14, 2018 2576 2649 2567 2584 0 -13.85(-0.53%)
Dec 13, 2018 2705 2725 2586 2597 0 -100.08(-3.71%)
Dec 12, 2018 2728 2781 2688 2698 0 +4.27(+0.16%)
Dec 11, 2018 2780 2804 2666 2693 0 -41.00(-1.50%)
Dec 10, 2018 2858 2876 2701 2734 0 -163.26(-5.63%)
Dec 07, 2018 2939 3026 2856 2898 0 -50.92(-1.73%)
Dec 06, 2018 2964 3014 2868 2948 0 -111.79(-3.65%)
Dec 04, 2018 3260 3283 3039 3060 0 -219.57(-6.69%)
Dec 03, 2018 3252 3307 3212 3280 0 +106.27(+3.35%)
Nov 30, 2018 3146 3204 3112 3174 0 +15.96(+0.51%)
Nov 29, 2018 3152 3191 3095 3158 0 -13.17(-0.42%)
Nov 28, 2018 3119 3184 3069 3171 0 +60.58(+1.95%)
Nov 27, 2018 3135 3164 3075 3110 0 -51.96(-1.64%)
Nov 26, 2018 3107 3194 3087 3162 0 +84.11(+2.73%)
Nov 23, 2018 3049 3117 3042 3078 0 +8.15(+0.27%)
Nov 21, 2018 3070 3070 3070 3070 0 +63.03(+2.10%)
Nov 20, 2018 3014 3067 2952 3007 0 -49.31(-1.61%)
Nov 19, 2018 3142 3162 3041 3056 0 -88.16(-2.80%)
Nov 16, 2018 3124 3167 3078 3144 0 -8.50(-0.27%)
Nov 15, 2018 3106 3190 3044 3153 0 +20.61(+0.66%)
Nov 14, 2018 3169 3204 3092 3132 0 -4.67(-0.15%)
Nov 13, 2018 3109 3211 3093 3137 0 +45.54(+1.47%)
Nov 12, 2018 3090 3137 3061 3091 0 +0.70(+0.02%)
Nov 09, 2018 3136 3153 3054 3091 0 -65.57(-2.08%)
Nov 08, 2018 3146 3192 3111 3156 0 +6.75(+0.21%)
Nov 07, 2018 3151 3203 3087 3149 0 +3.77(+0.12%)
Nov 06, 2018 3129 3187 3111 3146 0 +10.97(+0.35%)
Nov 05, 2018 3178 3208 3107 3135 0 -48.84(-1.53%)
Nov 02, 2018 3150 3220 3131 3184 0 +58.92(+1.89%)
Nov 01, 2018 3001 3157 2992 3125 0 +137.09(+4.59%)
Oct 31, 2018 2994 3048 2940 2988 0 +22.91(+0.77%)
Oct 30, 2018 2846 2976 2840 2965 0 +121.49(+4.27%)
Oct 29, 2018 2896 2956 2809 2843 0 -6.96(-0.24%)
Oct 26, 2018 2908 2946 2817 2850 0 -86.81(-2.96%)
Oct 24, 2018 3020 3075 2932 2937 0 -77.38(-2.57%)
Oct 23, 2018 3053 3083 2915 3014 0 -89.21(-2.87%)
Oct 22, 2018 3113 3201 3010 3103 0 -9.14(-0.29%)
Oct 19, 2018 3157 3207 3078 3113 0 -71.59(-2.25%)
Oct 18, 2018 3288 3294 3152 3184 0 -122.74(-3.71%)
Oct 17, 2018 3337 3382 3265 3307 0 +11.58(+0.35%)
Oct 16, 2018 3253 3304 3218 3295 0 +63.77(+1.97%)
Oct 15, 2018 3219 3282 3210 3232 0 -4.70(-0.15%)
Oct 12, 2018 3281 3296 3195 3236 0 +12.65(+0.39%)
Oct 11, 2018 3220 3287 3191 3224 0 -6.17(-0.19%)
Oct 10, 2018 3284 3309 3210 3230 0 -69.04(-2.09%)
Oct 09, 2018 3381 3395 3290 3299 0 -83.42(-2.47%)
Oct 08, 2018 3388 3441 3353 3382 0 -18.57(-0.55%)
Oct 05, 2018 3428 3460 3366 3401 0 -28.69(-0.84%)
Oct 04, 2018 3460 3486 3403 3430 0 -41.74(-1.20%)
Oct 03, 2018 3488 3515 3449 3471 0 -2.19(-0.06%)
Oct 02, 2018 3471 3518 3447 3473 0 -10.63(-0.31%)
Oct 01, 2018 3526 3572 3468 3484 0 -13.60(-0.39%)
Sep 28, 2018 3523 3569 3476 3498 0 -35.39(-1.00%)
Sep 27, 2018 3568 3595 3511 3533 0 -36.85(-1.03%)
Sep 26, 2018 3571 3611 3533 3570 0 +19.37(+0.55%)
Sep 25, 2018 3551 3589 3502 3551 0 +6.59(+0.19%)
Sep 24, 2018 3602 3616 3515 3544 0 -76.47(-2.11%)
Sep 21, 2018 3652 3697 3575 3620 0 -33.19(-0.91%)
Sep 20, 2018 3721 3746 3617 3654 0 -135.57(-3.58%)
Sep 19, 2018 3759 3841 3733 3789 0 +43.65(+1.17%)
Sep 18, 2018 3797 3833 3686 3746 0 +48.88(+1.32%)
Sep 17, 2018 3701 3765 3673 3697 0 -12.20(-0.33%)
Sep 14, 2018 3665 3725 3627 3709 0 +48.12(+1.31%)
Sep 13, 2018 3676 3699 3629 3661 0 +5.11(+0.14%)
Sep 12, 2018 3683 3717 3633 3656 0 -24.12(-0.66%)
Sep 11, 2018 3698 3717 3623 3680 0 -33.23(-0.89%)
Sep 10, 2018 3707 3748 3666 3713 0 +19.19(+0.52%)
Sep 07, 2018 3653 3728 3632 3694 0 +30.68(+0.84%)
Sep 06, 2018 3697 3742 3631 3663 0 -37.20(-1.01%)
Sep 05, 2018 3596 3748 3572 3700 0 +92.99(+2.58%)
Sep 04, 2018 3597 3622 3539 3607 0 +6.13(+0.17%)
Aug 31, 2018 3601 3601 3601 3601 0 +15.54(+0.43%)
Aug 30, 2018 3639 3672 3566 3586 0 -62.77(-1.72%)
Aug 29, 2018 3651 3673 3607 3648 0 -0.04(-0.00%)
Aug 28, 2018 3677 3697 3616 3648 0 -5.77(-0.16%)
Aug 27, 2018 3615 3700 3597 3654 0 +63.28(+1.76%)
Aug 24, 2018 3581 3610 3553 3591 0 +17.84(+0.50%)
Aug 23, 2018 3585 3603 3539 3573 0 -16.89(-0.47%)
Aug 22, 2018 3618 3643 3575 3590 0 -38.98(-1.07%)
Aug 21, 2018 3575 3640 3568 3629 0 +65.80(+1.85%)
Aug 20, 2018 3565 3615 3552 3563 0 +9.50(+0.27%)
Aug 17, 2018 3540 3603 3474 3554 0 -2.44(-0.07%)
Aug 16, 2018 3550 3580 3526 3556 0 +32.65(+0.93%)
Aug 15, 2018 3557 3564 3483 3524 0 -58.80(-1.64%)
Aug 14, 2018 3556 3619 3535 3582 0 +37.15(+1.05%)
Aug 13, 2018 3617 3643 3521 3545 0 -81.25(-2.24%)
Aug 10, 2018 3657 3666 3594 3626 0 -55.31(-1.50%)
Aug 09, 2018 3675 3716 3662 3682 0 -1.20(-0.03%)
Aug 08, 2018 3689 3716 3651 3683 0 -2.58(-0.07%)
Aug 07, 2018 3648 3700 3638 3685 0 +44.77(+1.23%)
Aug 06, 2018 3683 3702 3615 3641 0 -60.27(-1.63%)
Aug 03, 2018 3589 3727 3588 3701 0 +108.94(+3.03%)
Aug 02, 2018 3522 3615 3502 3592 0 +54.50(+1.54%)
Aug 01, 2018 3605 3622 3489 3538 0 -43.08(-1.20%)
Jul 31, 2018 3604 3642 3546 3581 0 -13.49(-0.38%)
Jul 30, 2018 3606 3651 3564 3594 0 +3.45(+0.10%)
Jul 27, 2018 3628 3650 3565 3591 0 -28.84(-0.80%)
Jul 26, 2018 3621 3716 3547 3620 0 -20.32(-0.56%)
Jul 25, 2018 3680 3722 3464 3640 0 -128.92(-3.42%)
Jul 24, 2018 3820 3907 3673 3769 0 +8.37(+0.22%)
Jul 23, 2018 3764 3802 3710 3760 0 -16.43(-0.44%)
Jul 20, 2018 3818 3838 3759 3777 0 -62.68(-1.63%)
Jul 19, 2018 3804 3864 3785 3839 0 +15.93(+0.42%)
Jul 18, 2018 3846 3867 3786 3824 0 -22.18(-0.58%)
Jul 17, 2018 3786 3880 3785 3846 0 +42.56(+1.12%)
Jul 16, 2018 3819 3827 3773 3803 0 -16.15(-0.42%)
Jul 13, 2018 3817 3853 3800 3819 0 -4.08(-0.11%)
Jul 12, 2018 3839 3842 3771 3823 0 +14.58(+0.38%)
Jul 11, 2018 3836 3850 3756 3809 0 -60.26(-1.56%)
Jul 10, 2018 3922 3949 3828 3869 0 -41.57(-1.06%)
Jul 09, 2018 3854 3941 3833 3911 0 +78.08(+2.04%)
Jul 06, 2018 3800 3857 3757 3833 0 +43.71(+1.15%)
Jul 05, 2018 3782 3834 3730 3789 0 +44.28(+1.18%)
Jul 03, 2018 3745 3745 3745 3745 0 -33.31(-0.88%)
Jul 02, 2018 3734 3785 3695 3778 0 +21.88(+0.58%)
Jun 29, 2018 3770 3819 3749 3756 0 +9.62(+0.26%)
Jun 28, 2018 3702 3765 3667 3746 0 +28.60(+0.77%)
Jun 27, 2018 3757 3785 3686 3718 0 -43.04(-1.14%)
Jun 26, 2018 3768 3809 3702 3761 0 -4.46(-0.12%)
Jun 25, 2018 3845 3886 3725 3765 0 -126.60(-3.25%)
Jun 22, 2018 3971 4015 3853 3892 0 -68.56(-1.73%)
Jun 21, 2018 4012 4046 3939 3960 0 -24.96(-0.63%)
Jun 20, 2018 3941 3999 3905 3985 0 +125.39(+3.25%)
Jun 19, 2018 3878 3908 3809 3860 0 -63.34(-1.61%)
Jun 18, 2018 3945 3979 3886 3923 0 -37.65(-0.95%)
Jun 15, 2018 3961 3921 3896 3961 0 +63.84(+1.64%)
Jun 14, 2018 3882 3946 3830 3897 0 +33.30(+0.86%)
Jun 13, 2018 3886 3965 3830 3864 0 -8.46(-0.22%)
Jun 12, 2018 3871 3911 3845 3872 0 +7.33(+0.19%)
Jun 11, 2018 3849 3911 3834 3865 0 +19.50(+0.51%)
Jun 08, 2018 3804 3889 3778 3846 0 +30.85(+0.81%)
Jun 07, 2018 3746 3865 3709 3815 0 +2.57(+0.07%)
Jun 06, 2018 3699 3833 3667 3812 0 +124.63(+3.38%)
Jun 05, 2018 3620 3710 3601 3687 0 +72.38(+2.00%)
Jun 04, 2018 3576 3645 3555 3615 0 +50.48(+1.42%)
Jun 01, 2018 3562 3604 3499 3565 0 +20.01(+0.56%)
May 31, 2018 3606 3627 3503 3545 0 -89.85(-2.47%)
May 30, 2018 3664 3691 3582 3634 0 -12.88(-0.35%)
May 29, 2018 3598 3687 3588 3647 0 +25.29(+0.70%)
May 25, 2018 3622 3622 3622 3622 0 +13.56(+0.38%)
May 24, 2018 3603 3640 3535 3608 0 -2.94(-0.08%)
May 23, 2018 3671 3690 3566 3611 0 -83.86(-2.27%)
May 22, 2018 3734 3739 3676 3695 0 -27.17(-0.73%)
May 21, 2018 3698 3749 3682 3722 0 +43.27(+1.18%)
May 18, 2018 3648 3703 3634 3679 0 +26.11(+0.71%)
May 17, 2018 3635 3682 3606 3653 0 +11.51(+0.32%)
May 16, 2018 3557 3657 3545 3642 0 +93.93(+2.65%)
May 15, 2018 3496 3574 3491 3548 0 +32.63(+0.93%)
May 14, 2018 3514 3560 3496 3515 0 +6.43(+0.18%)
May 11, 2018 3543 3579 3484 3509 0 -28.92(-0.82%)
May 10, 2018 3490 3567 3472 3537 0 +29.27(+0.83%)
May 09, 2018 3505 3558 3485 3508 0 +3.46(+0.10%)
May 08, 2018 3657 3674 3476 3505 0 -153.96(-4.21%)
May 07, 2018 3637 3685 3566 3659 0 +28.31(+0.78%)
May 04, 2018 3551 3640 3509 3630 0 +71.76(+2.02%)
May 03, 2018 3564 3592 3484 3559 0 -19.44(-0.54%)
May 02, 2018 3614 3674 3556 3578 0 -43.42(-1.20%)
May 01, 2018 3597 3641 3532 3622 0 +32.24(+0.90%)
Apr 30, 2018 3632 3671 3573 3589 0 -32.08(-0.89%)
Apr 27, 2018 3635 3661 3589 3621 0 -18.36(-0.50%)
Apr 26, 2018 3609 3685 3548 3640 0 +50.20(+1.40%)
Apr 25, 2018 3587 3654 3507 3590 0 -4.49(-0.12%)
Apr 24, 2018 3725 3772 3515 3594 0 -99.94(-2.71%)
Apr 23, 2018 3682 3742 3655 3694 0 +10.49(+0.28%)
Apr 20, 2018 3716 3740 3663 3683 0 -22.41(-0.60%)
Apr 19, 2018 3780 3800 3651 3706 0 -82.42(-2.18%)
Apr 18, 2018 3806 3862 3769 3788 0 -9.71(-0.26%)
Apr 17, 2018 3816 3839 3776 3798 0 +18.78(+0.50%)
Apr 16, 2018 3814 3819 3730 3779 0 -29.61(-0.78%)
Apr 13, 2018 3851 3869 3773 3809 0 -23.61(-0.62%)
Apr 12, 2018 3848 3897 3799 3832 0 +3.57(+0.09%)
Apr 11, 2018 3803 3864 3770 3829 0 -2.42(-0.06%)
Apr 10, 2018 3863 3893 3815 3831 0 +2.60(+0.07%)
Apr 09, 2018 3864 3908 3815 3829 0 +3.03(+0.08%)
Apr 06, 2018 3827 3923 3781 3826 0 -30.46(-0.79%)
Apr 05, 2018 3795 3906 3750 3856 0 +72.04(+1.90%)
Apr 04, 2018 3689 3799 3673 3784 0 +30.81(+0.82%)
Apr 03, 2018 3732 3794 3695 3753 0 +39.59(+1.07%)
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.