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, 2017 3798 3822 3771 3780 0 -19.34(-0.51%)
Mar 30, 2017 3788 3820 3759 3800 0 +4.62(+0.12%)
Mar 29, 2017 3809 3824 3771 3795 0 -17.05(-0.45%)
Mar 28, 2017 3770 3836 3765 3812 0 +31.67(+0.84%)
Mar 27, 2017 3753 3795 3711 3780 0 +0.57(+0.02%)
Mar 24, 2017 3816 3825 3759 3780 0 -17.15(-0.45%)
Mar 23, 2017 3802 3829 3778 3797 0 +1.71(+0.05%)
Mar 22, 2017 3775 3810 3714 3795 0 +32.97(+0.88%)
Mar 21, 2017 3900 3918 3758 3762 0 -123.40(-3.18%)
Mar 20, 2017 3915 3934 3875 3886 0 -28.40(-0.73%)
Mar 17, 2017 3950 3965 3898 3914 0 -29.78(-0.76%)
Mar 16, 2017 3946 3984 3906 3944 0 -0.97(-0.02%)
Mar 15, 2017 3868 3956 3843 3945 0 +135.76(+3.56%)
Mar 14, 2017 3827 3841 3771 3809 0 -27.39(-0.71%)
Mar 13, 2017 3846 3872 3789 3837 0 -22.00(-0.57%)
Mar 10, 2017 3802 3922 3776 3859 0 +66.26(+1.75%)
Mar 09, 2017 3798 3828 3751 3792 0 -6.35(-0.17%)
Mar 08, 2017 3794 3844 3754 3799 0 +7.57(+0.20%)
Mar 07, 2017 3847 3870 3734 3791 0 -103.36(-2.65%)
Mar 06, 2017 3928 3936 3865 3894 0 -36.89(-0.94%)
Mar 03, 2017 3941 3966 3892 3931 0 -9.37(-0.24%)
Mar 02, 2017 3922 3968 3901 3941 0 +10.97(+0.28%)
Mar 01, 2017 3878 3969 3866 3930 0 +107.99(+2.83%)
Feb 28, 2017 3870 3883 3812 3822 0 -60.49(-1.56%)
Feb 27, 2017 3817 3900 3803 3882 0 +34.16(+0.89%)
Feb 24, 2017 3853 3887 3790 3848 0 -32.65(-0.84%)
Feb 23, 2017 3928 3936 3865 3881 0 -27.99(-0.72%)
Feb 22, 2017 3886 3924 3876 3909 0 +21.47(+0.55%)
Feb 21, 2017 3874 3910 3844 3887 0 +21.15(+0.55%)
Feb 17, 2017 3866 3866 3866 3866 0 +18.75(+0.49%)
Feb 16, 2017 3892 3909 3829 3847 0 -45.78(-1.18%)
Feb 15, 2017 3880 3912 3859 3893 0 +3.23(+0.08%)
Feb 14, 2017 3848 3900 3835 3890 0 +31.11(+0.81%)
Feb 13, 2017 3879 3893 3833 3859 0 -13.70(-0.35%)
Feb 10, 2017 3869 3902 3838 3872 0 +13.65(+0.35%)
Feb 09, 2017 3830 3882 3803 3859 0 +29.71(+0.78%)
Feb 08, 2017 3797 3839 3766 3829 0 +57.67(+1.53%)
Feb 07, 2017 3781 3803 3753 3771 0 -0.44(-0.01%)
Feb 06, 2017 3773 3825 3739 3772 0 -5.63(-0.15%)
Feb 03, 2017 3762 3805 3735 3778 0 +31.09(+0.83%)
Feb 02, 2017 3764 3793 3718 3746 0 -21.47(-0.57%)
Feb 01, 2017 3784 3818 3732 3768 0 -5.59(-0.15%)
Jan 31, 2017 3701 3786 3664 3773 0 -25.78(-0.68%)
Jan 30, 2017 3876 3883 3774 3799 0 -83.62(-2.15%)
Jan 27, 2017 3930 3946 3853 3883 0 -46.97(-1.20%)
Jan 26, 2017 3936 3991 3904 3930 0 -16.39(-0.42%)
Jan 25, 2017 3901 3973 3843 3946 0 +78.94(+2.04%)
Jan 24, 2017 3802 3890 3786 3867 0 +33.52(+0.87%)
Jan 23, 2017 3806 3856 3782 3834 0 +19.17(+0.50%)
Jan 20, 2017 3811 3871 3769 3815 0 +7.39(+0.19%)
Jan 19, 2017 3846 3864 3781 3807 0 -39.79(-1.03%)
Jan 18, 2017 3854 3887 3818 3847 0 -2.13(-0.06%)
Jan 17, 2017 3842 3883 3810 3849 0 -6.93(-0.18%)
Jan 13, 2017 3856 3856 3856 3856 0 +18.02(+0.47%)
Jan 12, 2017 3803 3868 3773 3838 0 +53.79(+1.42%)
Jan 11, 2017 3815 3824 3756 3784 0 -33.26(-0.87%)
Jan 10, 2017 3805 3843 3787 3818 0 +22.17(+0.58%)
Jan 09, 2017 3865 3873 3777 3795 0 -74.27(-1.92%)
Jan 06, 2017 3852 3903 3804 3870 0 -1.67(-0.04%)
Jan 05, 2017 3869 3906 3833 3871 0 -16.90(-0.43%)
Jan 04, 2017 3827 3904 3797 3888 0 +76.26(+2.00%)
Jan 03, 2017 3800 3843 3768 3812 0 +32.38(+0.86%)
Dec 30, 2016 3780 3780 3780 3780 0 +9.14(+0.24%)
Dec 29, 2016 3762 3803 3748 3770 0 +10.81(+0.29%)
Dec 28, 2016 3794 3810 3743 3760 0 -35.65(-0.94%)
Dec 27, 2016 3799 3817 3769 3795 0 +12.92(+0.34%)
Dec 23, 2016 3782 3782 3782 3782 0 +19.64(+0.52%)
Dec 22, 2016 3845 3853 3716 3763 0 -102.17(-2.64%)
Dec 21, 2016 3908 3924 3850 3865 0 -35.15(-0.90%)
Dec 20, 2016 3883 3938 3852 3900 0 +24.22(+0.62%)
Dec 19, 2016 3861 3893 3789 3876 0 +22.66(+0.59%)
Dec 16, 2016 3870 3898 3824 3853 0 -7.11(-0.18%)
Dec 15, 2016 3896 3928 3829 3860 0 -22.44(-0.58%)
Dec 14, 2016 3921 3955 3873 3883 0 -59.64(-1.51%)
Dec 13, 2016 3932 3971 3880 3942 0 +19.05(+0.49%)
Dec 12, 2016 3951 3977 3870 3923 0 -28.71(-0.73%)
Dec 09, 2016 4007 4015 3936 3952 0 -57.91(-1.44%)
Dec 08, 2016 4007 4046 3933 4010 0 +21.13(+0.53%)
Dec 07, 2016 3911 4018 3879 3989 0 +44.50(+1.13%)
Dec 06, 2016 3928 3953 3880 3944 0 +25.59(+0.65%)
Dec 05, 2016 3904 3984 3888 3919 0 +41.70(+1.08%)
Dec 02, 2016 3994 4004 3857 3877 0 -125.11(-3.13%)
Dec 01, 2016 3915 4018 3901 4002 0 +101.03(+2.59%)
Nov 30, 2016 3904 3940 3857 3901 0 +18.65(+0.48%)
Nov 29, 2016 3868 3949 3834 3882 0 +84.21(+2.22%)
Nov 28, 2016 3831 3847 3778 3798 0 -33.93(-0.89%)
Nov 25, 2016 3816 3849 3801 3832 0 +26.11(+0.69%)
Nov 23, 2016 3806 3806 3806 3806 0 +25.00(+0.66%)
Nov 22, 2016 3720 3790 3700 3781 0 +82.00(+2.22%)
Nov 21, 2016 3687 3727 3668 3699 0 +37.41(+1.02%)
Nov 18, 2016 3682 3708 3638 3662 0 -19.20(-0.52%)
Nov 17, 2016 3674 3712 3650 3681 0 +29.76(+0.82%)
Nov 16, 2016 3673 3694 3612 3651 0 -31.91(-0.87%)
Nov 15, 2016 3718 3738 3634 3683 0 -33.36(-0.90%)
Nov 14, 2016 3716 3801 3686 3716 0 +10.29(+0.28%)
Nov 11, 2016 3673 3741 3646 3706 0 +23.07(+0.63%)
Nov 10, 2016 3596 3760 3587 3683 0 +97.49(+2.72%)
Nov 09, 2016 3416 3596 3391 3585 0 +97.19(+2.79%)
Nov 08, 2016 3460 3503 3435 3488 0 +22.43(+0.65%)
Nov 07, 2016 3460 3497 3434 3466 0 +67.89(+2.00%)
Nov 04, 2016 3383 3441 3363 3398 0 +16.04(+0.47%)
Nov 03, 2016 3402 3435 3375 3382 0 -21.71(-0.64%)
Nov 02, 2016 3393 3438 3375 3404 0 +1.99(+0.06%)
Nov 01, 2016 3487 3493 3371 3402 0 -70.69(-2.04%)
Oct 31, 2016 3442 3521 3401 3472 0 +44.62(+1.30%)
Oct 28, 2016 3408 3462 3393 3428 0 +25.85(+0.76%)
Oct 27, 2016 3487 3489 3394 3402 0 -64.84(-1.87%)
Oct 26, 2016 3472 3523 3448 3467 0 -22.55(-0.65%)
Oct 25, 2016 3487 3544 3437 3489 0 -60.72(-1.71%)
Oct 24, 2016 3526 3570 3508 3550 0 +45.70(+1.30%)
Oct 21, 2016 3444 3513 3427 3504 0 +38.51(+1.11%)
Oct 20, 2016 3440 3503 3413 3466 0 +22.08(+0.64%)
Oct 19, 2016 3418 3473 3408 3444 0 +38.04(+1.12%)
Oct 18, 2016 3297 3433 3237 3406 0 +159.22(+4.90%)
Oct 17, 2016 3254 3285 3232 3246 0 -6.56(-0.20%)
Oct 14, 2016 3293 3310 3234 3253 0 -17.55(-0.54%)
Oct 13, 2016 3218 3296 3178 3271 0 -1.15(-0.04%)
Oct 12, 2016 3257 3300 3242 3272 0 +25.10(+0.77%)
Oct 11, 2016 3278 3294 3227 3247 0 -37.33(-1.14%)
Oct 10, 2016 3276 3322 3272 3284 0 +27.80(+0.85%)
Oct 07, 2016 3257 3260 3222 3256 0 -20.56(-0.63%)
Oct 06, 2016 3315 3328 3258 3277 0 -50.75(-1.53%)
Oct 05, 2016 3295 3359 3287 3327 0 +41.54(+1.26%)
Oct 04, 2016 3337 3356 3267 3286 0 +12.77(+0.39%)
Sep 26, 2016 3277 3306 3256 3273 0 -28.30(-0.86%)
Sep 23, 2016 3260 3309 3245 3301 0 +26.54(+0.81%)
Sep 22, 2016 3303 3329 3257 3275 0 -0.98(-0.03%)
Sep 21, 2016 3198 3345 3191 3276 0 +97.29(+3.06%)
Sep 20, 2016 3254 3265 3172 3179 0 -62.36(-1.92%)
Sep 19, 2016 3233 3285 3207 3241 0 +34.19(+1.07%)
Sep 16, 2016 3206 3239 3176 3207 0 -15.27(-0.47%)
Sep 15, 2016 3180 3257 3160 3222 0 +13.77(+0.43%)
Sep 14, 2016 3226 3264 3188 3208 0 -12.36(-0.38%)
Sep 13, 2016 3230 3289 3184 3221 0 -28.07(-0.86%)
Sep 12, 2016 3156 3266 3113 3249 0 -15.31(-0.47%)
Sep 09, 2016 3355 3378 3251 3264 0 -115.87(-3.43%)
Sep 08, 2016 3401 3418 3346 3380 0 -31.83(-0.93%)
Sep 07, 2016 3405 3434 3383 3412 0 +15.44(+0.45%)
Sep 06, 2016 3434 3451 3381 3396 0 -20.56(-0.60%)
Sep 02, 2016 3417 3417 3417 3417 0 -3.60(-0.11%)
Sep 01, 2016 3428 3456 3392 3420 0 -2.85(-0.08%)
Aug 31, 2016 3434 3453 3377 3423 0 -28.04(-0.81%)
Aug 30, 2016 3448 3488 3436 3451 0 +0.85(+0.02%)
Aug 29, 2016 3424 3475 3393 3450 0 -3.75(-0.11%)
Aug 26, 2016 3496 3533 3440 3454 0 -26.76(-0.77%)
Aug 25, 2016 3486 3515 3464 3481 0 -7.30(-0.21%)
Aug 24, 2016 3525 3550 3476 3488 0 -36.70(-1.04%)
Aug 23, 2016 3525 3559 3508 3525 0 +20.19(+0.58%)
Aug 22, 2016 3499 3525 3463 3505 0 +4.34(+0.12%)
Aug 19, 2016 3473 3525 3435 3500 0 +10.27(+0.29%)
Aug 18, 2016 3530 3567 3353 3490 0 -33.77(-0.96%)
Aug 17, 2016 3525 3549 3489 3524 0 -1.42(-0.04%)
Aug 16, 2016 3579 3606 3521 3525 0 -78.49(-2.18%)
Aug 15, 2016 3520 3609 3513 3604 0 +93.11(+2.65%)
Aug 12, 2016 3512 3535 3491 3511 0 -3.42(-0.10%)
Aug 11, 2016 3507 3542 3491 3514 0 +31.11(+0.89%)
Aug 10, 2016 3501 3518 3471 3483 0 -11.59(-0.33%)
Aug 09, 2016 3533 3543 3489 3495 0 -38.82(-1.10%)
Aug 08, 2016 3535 3564 3510 3533 0 +32.15(+0.92%)
Aug 05, 2016 3493 3548 3478 3501 0 +21.15(+0.61%)
Aug 04, 2016 3415 3504 3408 3480 0 +66.16(+1.94%)
Aug 03, 2016 3385 3431 3355 3414 0 +28.52(+0.84%)
Aug 02, 2016 3430 3434 3362 3385 0 -46.33(-1.35%)
Aug 01, 2016 3514 3532 3419 3432 0 -84.71(-2.41%)
Jul 29, 2016 3380 3668 3334 3516 0 +105.47(+3.09%)
Jul 28, 2016 3320 3430 3270 3411 0 +11.57(+0.34%)
Jul 27, 2016 3388 3433 3367 3399 0 +19.66(+0.58%)
Jul 26, 2016 3367 3408 3335 3380 0 -2.47(-0.07%)
Jul 25, 2016 3380 3402 3362 3382 0 -1.44(-0.04%)
Jul 22, 2016 3394 3406 3351 3384 0 -3.86(-0.11%)
Jul 21, 2016 3353 3432 3337 3388 0 +47.45(+1.42%)
Jul 20, 2016 3177 3352 3160 3340 0 +119.78(+3.72%)
Jul 19, 2016 3243 3265 3198 3220 0 -39.16(-1.20%)
Jul 18, 2016 3234 3274 3224 3259 0 +27.66(+0.86%)
Jul 15, 2016 3239 3253 3205 3232 0 -6.23(-0.19%)
Jul 14, 2016 3257 3275 3209 3238 0 -8.37(-0.26%)
Jul 13, 2016 3272 3288 3228 3246 0 -30.28(-0.92%)
Jul 12, 2016 3231 3310 3223 3277 0 +61.72(+1.92%)
Jul 11, 2016 3211 3237 3200 3215 0 +14.40(+0.45%)
Jul 08, 2016 3201 3230 3133 3201 0 +68.43(+2.18%)
Jul 07, 2016 3116 3163 3102 3132 0 +21.92(+0.70%)
Jul 06, 2016 3110 3110 3110 3110 0 -21.37(-0.68%)
Jul 05, 2016 3202 3242 3092 3132 0 -243.29(-7.21%)
Jul 01, 2016 3375 3375 3375 3375 0 +376.89(+12.57%)
Jun 30, 2016 2950 3001 2915 2998 0 +54.76(+1.86%)
Jun 29, 2016 2904 2956 2878 2943 0 +71.09(+2.48%)
Jun 28, 2016 2855 2893 2834 2872 0 +47.46(+1.68%)
Jun 27, 2016 2868 2873 2785 2825 0 -81.99(-2.82%)
Jun 24, 2016 2977 3022 2891 2907 0 -188.03(-6.08%)
Jun 23, 2016 3084 3111 3066 3095 0 +51.71(+1.70%)
Jun 22, 2016 3016 3062 2980 3043 0 +12.39(+0.41%)
Jun 21, 2016 3049 3063 3014 3031 0 -19.26(-0.63%)
Jun 20, 2016 3029 3104 3021 3050 0 +60.77(+2.03%)
Jun 17, 2016 2953 3007 2941 2989 0 +31.60(+1.07%)
Jun 16, 2016 2918 2963 2889 2958 0 +23.23(+0.79%)
Jun 15, 2016 2911 2995 2903 2934 0 +19.22(+0.66%)
Jun 14, 2016 2921 2940 2878 2915 0 -10.87(-0.37%)
Jun 13, 2016 2952 2975 2925 2926 0 -46.03(-1.55%)
Jun 10, 2016 3001 3006 2939 2972 0 -67.60(-2.22%)
Jun 09, 2016 3081 3087 3032 3040 0 -63.12(-2.03%)
Jun 08, 2016 3065 3117 3060 3103 0 +43.51(+1.42%)
Jun 07, 2016 3006 3084 2966 3059 0 +53.13(+1.77%)
Jun 06, 2016 2993 3019 2937 3006 0 -22.07(-0.73%)
Jun 03, 2016 3029 3046 2966 3028 0 -18.27(-0.60%)
Jun 02, 2016 3049 3065 3022 3046 0 -6.66(-0.22%)
Jun 01, 2016 3052 3065 3009 3053 0 -12.29(-0.40%)
May 31, 2016 3062 3102 3028 3065 0 +17.58(+0.58%)
May 27, 2016 3048 3048 3048 3048 0 +20.29(+0.67%)
May 26, 2016 3033 3051 3002 3027 0 -0.99(-0.03%)
May 25, 2016 2993 3042 2987 3028 0 +48.20(+1.62%)
May 24, 2016 2947 2999 2928 2980 0 +41.24(+1.40%)
May 23, 2016 2951 2986 2918 2939 0 -8.47(-0.29%)
May 20, 2016 2920 2969 2913 2947 0 +22.22(+0.76%)
May 19, 2016 2922 2951 2875 2925 0 -23.39(-0.79%)
May 18, 2016 2963 2998 2928 2949 0 -19.80(-0.67%)
May 17, 2016 2992 3037 2953 2968 0 -38.17(-1.27%)
May 16, 2016 2991 3026 2966 3007 0 +4.07(+0.14%)
May 13, 2016 3026 3058 2993 3003 0 -25.51(-0.84%)
May 12, 2016 3041 3068 3007 3028 0 -6.65(-0.22%)
May 11, 2016 3075 3084 3024 3035 0 -60.86(-1.97%)
May 10, 2016 3083 3107 3064 3096 0 +23.08(+0.75%)
May 09, 2016 3077 3120 3054 3072 0 +2.06(+0.07%)
May 06, 2016 3100 3140 3023 3070 0 -38.14(-1.23%)
May 05, 2016 3156 3182 3079 3109 0 -41.35(-1.31%)
May 04, 2016 3197 3214 3136 3150 0 -71.04(-2.21%)
May 03, 2016 3234 3253 3181 3221 0 -38.63(-1.19%)
May 02, 2016 3235 3272 3197 3260 0 +31.85(+0.99%)
Apr 29, 2016 3237 3251 3188 3228 0 -10.73(-0.33%)
Apr 28, 2016 3304 3311 3231 3238 0 -79.21(-2.39%)
Apr 27, 2016 3319 3347 3286 3318 0 +2.72(+0.08%)
Apr 26, 2016 3285 3330 3264 3315 0 +38.43(+1.17%)
Apr 25, 2016 3263 3295 3249 3277 0 +4.00(+0.12%)
Apr 22, 2016 3223 3341 3217 3273 0 +50.18(+1.56%)
Apr 21, 2016 3154 3250 3101 3222 0 +46.78(+1.47%)
Apr 20, 2016 3125 3204 3095 3176 0 +56.18(+1.80%)
Apr 19, 2016 3184 3209 3066 3119 0 -54.95(-1.73%)
Apr 18, 2016 3138 3201 3115 3174 0 +21.84(+0.69%)
Apr 15, 2016 3180 3197 3123 3152 0 -32.83(-1.03%)
Apr 14, 2016 3155 3216 3138 3185 0 +10.15(+0.32%)
Apr 13, 2016 3142 3192 3097 3175 0 +117.28(+3.84%)
Apr 12, 2016 3058 3089 3034 3058 0 +6.62(+0.22%)
Apr 11, 2016 3070 3128 3033 3051 0 -0.37(-0.01%)
Apr 08, 2016 3050 3093 3019 3052 0 +34.03(+1.13%)
Apr 07, 2016 3067 3106 2994 3018 0 -96.10(-3.09%)
Apr 06, 2016 3189 3194 3065 3114 0 -146.90(-4.51%)
Apr 05, 2016 3277 3311 3232 3261 0 -43.87(-1.33%)
Apr 04, 2016 3358 3376 3296 3304 0 -50.15(-1.49%)
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.