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 (%)
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%)
Apr 02, 2018 3809 3846 3675 3714 0 -102.33(-2.68%)
Mar 29, 2018 3816 3816 3816 3816 0 +49.29(+1.31%)
Mar 28, 2018 3736 3807 3713 3767 0 +23.69(+0.63%)
Mar 27, 2018 3774 3827 3707 3743 0 -24.99(-0.66%)
Mar 26, 2018 3757 3794 3678 3768 0 +59.22(+1.60%)
Mar 23, 2018 3823 3848 3699 3709 0 -107.44(-2.82%)
Mar 22, 2018 3919 3948 3810 3816 0 -141.72(-3.58%)
Mar 21, 2018 3994 4044 3899 3958 0 -26.64(-0.67%)
Mar 20, 2018 4030 4059 3941 3985 0 -38.72(-0.96%)
Mar 19, 2018 4069 4104 3979 4023 0 -66.79(-1.63%)
Mar 16, 2018 3981 4110 3962 4090 0 +142.38(+3.61%)
Mar 15, 2018 3993 4021 3932 3948 0 -36.07(-0.91%)
Mar 14, 2018 4079 4087 3960 3984 0 -72.45(-1.79%)
Mar 13, 2018 4098 4119 4033 4056 0 -19.90(-0.49%)
Mar 12, 2018 4113 4178 4054 4076 0 -21.16(-0.52%)
Mar 09, 2018 4014 4115 3966 4097 0 +108.32(+2.72%)
Mar 08, 2018 4059 4076 3901 3989 0 -14.27(-0.36%)
Mar 07, 2018 4003 4021 3942 4003 0 -3.23(-0.08%)
Mar 06, 2018 3987 4051 3920 4006 0 +42.61(+1.07%)
Mar 05, 2018 3898 3992 3859 3964 0 +31.95(+0.81%)
Mar 02, 2018 3910 3962 3805 3932 0 -28.35(-0.72%)
Mar 01, 2018 4054 4075 3933 3960 0 -81.28(-2.01%)
Feb 28, 2018 4047 4115 3992 4042 0 -0.14(-0.00%)
Feb 27, 2018 4171 4199 4006 4042 0 -119.20(-2.86%)
Feb 26, 2018 4088 4215 4011 4161 0 +93.38(+2.30%)
Feb 23, 2018 4054 4088 4007 4068 0 +29.55(+0.73%)
Feb 22, 2018 4042 4086 3997 4038 0 +7.83(+0.19%)
Feb 21, 2018 4068 4125 4025 4030 0 -30.79(-0.76%)
Feb 20, 2018 4069 4116 4026 4061 0 -33.66(-0.82%)
Feb 16, 2018 4095 4095 4095 4095 0 -78.67(-1.89%)
Feb 15, 2018 4195 4224 4108 4173 0 -2.58(-0.06%)
Feb 14, 2018 4062 4206 4041 4176 0 +84.98(+2.08%)
Feb 13, 2018 4096 4146 4018 4091 0 -33.28(-0.81%)
Feb 12, 2018 4126 4178 4042 4124 0 +39.17(+0.96%)
Feb 09, 2018 4063 4148 3963 4085 0 +62.86(+1.56%)
Feb 08, 2018 4122 4146 4012 4022 0 -98.12(-2.38%)
Feb 07, 2018 4089 4163 4044 4120 0 +13.97(+0.34%)
Feb 06, 2018 3894 4144 3857 4106 0 +107.10(+2.68%)
Feb 05, 2018 4031 4110 3932 3999 0 -78.62(-1.93%)
Feb 02, 2018 4164 4203 4055 4078 0 -121.88(-2.90%)
Feb 01, 2018 4158 4244 4129 4200 0 -3.80(-0.09%)
Jan 31, 2018 4362 4382 4159 4203 0 -148.52(-3.41%)
Jan 30, 2018 4411 4467 4248 4352 0 -334.08(-7.13%)
Jan 29, 2018 4666 4811 4653 4686 0 +18.66(+0.40%)
Jan 26, 2018 4766 4780 4599 4667 0 -117.62(-2.46%)
Jan 25, 2018 4901 4919 4737 4785 0 -101.02(-2.07%)
Jan 24, 2018 4820 4968 4778 4886 0 +73.90(+1.54%)
Jan 23, 2018 4808 4836 4759 4812 0 +12.70(+0.26%)
Jan 22, 2018 4822 4866 4734 4799 0 +26.90(+0.56%)
Jan 19, 2018 4703 4788 4673 4773 0 +78.31(+1.67%)
Jan 18, 2018 4713 4777 4669 4694 0 -28.76(-0.61%)
Jan 17, 2018 4671 4750 4656 4723 0 +82.64(+1.78%)
Jan 16, 2018 4786 4811 4610 4640 0 -146.77(-3.07%)
Jan 12, 2018 4787 4787 4787 4787 0 +18.74(+0.39%)
Jan 11, 2018 4635 4792 4627 4768 0 +140.76(+3.04%)
Jan 10, 2018 4640 4681 4593 4628 0 -32.47(-0.70%)
Jan 09, 2018 4671 4707 4612 4660 0 +9.97(+0.21%)
Jan 08, 2018 4618 4688 4558 4650 0 +30.46(+0.66%)
Jan 05, 2018 4665 4680 4563 4620 0 -44.09(-0.95%)
Jan 04, 2018 4644 4701 4592 4664 0 +30.68(+0.66%)
Jan 03, 2018 4610 4680 4582 4633 0 -27.11(-0.58%)
Jan 02, 2018 4584 4682 4559 4660 0 +100.38(+2.20%)
Dec 29, 2017 4560 4560 4560 4560 0 -81.77(-1.76%)
Dec 28, 2017 4622 4652 4578 4642 0 +21.97(+0.48%)
Dec 27, 2017 4659 4691 4605 4620 0 -39.22(-0.84%)
Dec 26, 2017 4626 4674 4600 4659 0 +30.72(+0.66%)
Dec 22, 2017 4642 4657 4586 4628 0 -16.87(-0.36%)
Dec 21, 2017 4610 4682 4578 4645 0 +52.18(+1.14%)
Dec 20, 2017 4638 4661 4531 4593 0 -23.90(-0.52%)
Dec 19, 2017 4685 4713 4605 4617 0 -41.97(-0.90%)
Dec 18, 2017 4608 4698 4590 4659 0 +86.77(+1.90%)
Dec 15, 2017 4577 4632 4543 4572 0 +9.38(+0.21%)
Dec 14, 2017 4639 4670 4548 4562 0 -85.00(-1.83%)
Dec 13, 2017 4611 4681 4593 4647 0 +42.19(+0.92%)
Dec 12, 2017 4635 4671 4569 4605 0 -21.25(-0.46%)
Dec 11, 2017 4692 4736 4604 4627 0 -66.65(-1.42%)
Dec 08, 2017 4658 4708 4623 4693 0 +37.49(+0.81%)
Dec 07, 2017 4570 4706 4555 4656 0 +92.24(+2.02%)
Dec 06, 2017 4554 4613 4489 4563 0 -8.97(-0.20%)
Dec 05, 2017 4578 4641 4488 4572 0 +8.31(+0.18%)
Dec 04, 2017 4614 4661 4511 4564 0 -5.11(-0.11%)
Dec 01, 2017 4602 4629 4509 4569 0 -37.99(-0.82%)
Nov 30, 2017 4609 4669 4535 4607 0 -1.37(-0.03%)
Nov 29, 2017 4597 4734 4562 4609 0 +16.23(+0.35%)
Nov 28, 2017 4472 4608 4430 4592 0 +278.74(+6.46%)
Nov 27, 2017 4331 4360 4293 4314 0 -7.32(-0.17%)
Nov 24, 2017 4330 4342 4290 4321 0 -5.42(-0.13%)
Nov 22, 2017 4306 4357 4263 4326 0 +28.04(+0.65%)
Nov 21, 2017 4276 4321 4234 4298 0 +31.64(+0.74%)
Nov 20, 2017 4253 4313 4224 4267 0 +19.48(+0.46%)
Nov 17, 2017 4223 4288 4171 4247 0 +16.90(+0.40%)
Nov 16, 2017 4233 4293 4195 4230 0 +5.97(+0.14%)
Nov 15, 2017 4184 4249 4149 4224 0 +15.25(+0.36%)
Nov 14, 2017 4165 4233 4156 4209 0 +19.08(+0.46%)
Nov 13, 2017 4174 4235 4146 4190 0 +1.54(+0.04%)
Nov 10, 2017 4110 4220 4100 4188 0 +73.00(+1.77%)
Nov 09, 2017 4077 4137 4045 4115 0 +8.31(+0.20%)
Nov 08, 2017 4031 4122 4016 4107 0 +67.47(+1.67%)
Nov 07, 2017 4113 4131 4015 4040 0 -72.88(-1.77%)
Nov 06, 2017 4204 4218 4083 4113 0 -103.42(-2.45%)
Nov 03, 2017 4266 4291 4198 4216 0 -54.28(-1.27%)
Nov 02, 2017 4254 4307 4173 4270 0 +5.34(+0.13%)
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.