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 (%)
Jun 30, 2012 2590 2613 2554 2597 0 -2.20(-0.08%)
Jun 29, 2012 2590 2613 2554 2599 0 +67.28(+2.66%)
Jun 28, 2012 2515 2551 2477 2532 0 -2.51(-0.10%)
Jun 27, 2012 2580 2585 2515 2535 0 -40.76(-1.58%)
Jun 26, 2012 2622 2657 2535 2575 0 -60.86(-2.31%)
Jun 25, 2012 2670 2675 2619 2636 0 -66.70(-2.47%)
Jun 22, 2012 2706 2723 2658 2703 0 +19.00(+0.71%)
Jun 21, 2012 2766 2787 2668 2684 0 -71.93(-2.61%)
Jun 20, 2012 2754 2774 2714 2756 0 +3.89(+0.14%)
Jun 19, 2012 2725 2784 2719 2752 0 +43.33(+1.60%)
Jun 18, 2012 2667 2721 2643 2709 0 +20.36(+0.76%)
Jun 15, 2012 2702 2724 2647 2688 0 -13.98(-0.52%)
Jun 14, 2012 2655 2722 2628 2702 0 +57.05(+2.16%)
Jun 13, 2012 2724 2733 2633 2645 0 -91.03(-3.33%)
Jun 12, 2012 2685 2751 2650 2736 0 +66.57(+2.49%)
Jun 11, 2012 2788 2798 2664 2670 0 -75.13(-2.74%)
Jun 08, 2012 2693 2750 2659 2745 0 +31.06(+1.14%)
Jun 07, 2012 2770 2811 2703 2714 0 -19.79(-0.72%)
Jun 06, 2012 2693 2738 2683 2734 0 +75.58(+2.84%)
Jun 05, 2012 2598 2674 2589 2658 0 +45.67(+1.75%)
Jun 04, 2012 2617 2648 2564 2612 0 -4.09(-0.16%)
Jun 02, 2012 2673 2707 2591 2616 0 +0.00(+0.00%)
Jun 01, 2012 2673 2707 2591 2616 0 -122.10(-4.46%)
May 31, 2012 2725 2770 2684 2739 0 +17.89(+0.66%)
May 30, 2012 2744 2756 2690 2721 0 -55.32(-1.99%)
May 29, 2012 2767 2798 2726 2776 0 +36.69(+1.34%)
May 28, 2012 2745 2771 2716 2739 0 -0.03(-0.00%)
May 25, 2012 2745 2771 2716 2739 0 -7.48(-0.27%)
May 24, 2012 2748 2765 2716 2747 0 +3.73(+0.14%)
May 23, 2012 2703 2751 2672 2743 0 +16.53(+0.61%)
May 22, 2012 2713 2780 2701 2727 0 +20.27(+0.75%)
May 21, 2012 2615 2711 2583 2706 0 +98.07(+3.76%)
May 18, 2012 2642 2668 2589 2608 0 -8.38(-0.32%)
May 17, 2012 2682 2687 2592 2617 0 -65.37(-2.44%)
May 16, 2012 2727 2748 2669 2682 0 -34.76(-1.28%)
May 15, 2012 2724 2765 2678 2717 0 -34.57(-1.26%)
May 14, 2012 2780 2797 2729 2751 0 -63.33(-2.25%)
May 11, 2012 2802 2861 2751 2815 0 -40.64(-1.42%)
May 10, 2012 2862 2890 2826 2855 0 +23.41(+0.83%)
May 09, 2012 2801 2856 2784 2832 0 -9.28(-0.33%)
May 08, 2012 2874 2881 2782 2841 0 -50.80(-1.76%)
May 07, 2012 2903 2920 2868 2892 0 -17.93(-0.62%)
May 04, 2012 2946 2978 2894 2910 0 -50.01(-1.69%)
May 03, 2012 3006 3043 2949 2960 0 -68.83(-2.27%)
May 02, 2012 2980 3056 2970 3029 0 +28.63(+0.95%)
May 01, 2012 2956 3058 2940 3000 0 +43.23(+1.46%)
Apr 30, 2012 2984 2992 2943 2957 0 -33.66(-1.13%)
Apr 27, 2012 2992 3033 2969 2990 0 +2.23(+0.07%)
Apr 26, 2012 2992 3040 2966 2988 0 -11.07(-0.37%)
Apr 25, 2012 2953 3027 2908 2999 0 +140.80(+4.93%)
Apr 24, 2012 2864 2898 2821 2859 0 -6.71(-0.23%)
Apr 23, 2012 2864 2883 2819 2865 0 -57.31(-1.96%)
Apr 20, 2012 2847 2943 2827 2923 0 +87.76(+3.10%)
Apr 19, 2012 2862 2882 2809 2835 0 -25.87(-0.90%)
Apr 18, 2012 2818 2886 2794 2861 0 +79.41(+2.86%)
Apr 17, 2012 2741 2804 2734 2781 0 +64.89(+2.39%)
Apr 16, 2012 2726 2754 2685 2716 0 -2.12(-0.08%)
Apr 13, 2012 2731 2748 2698 2718 0 -25.07(-0.91%)
Apr 12, 2012 2691 2758 2685 2744 0 +61.48(+2.29%)
Apr 11, 2012 2672 2693 2649 2682 0 +49.48(+1.88%)
Apr 10, 2012 2706 2711 2620 2633 0 -36.74(-1.38%)
Apr 09, 2012 2699 2708 2640 2669 0 -74.92(-2.73%)
Apr 05, 2012 2729 2770 2720 2744 0 +0.90(+0.03%)
Apr 04, 2012 2753 2764 2716 2743 0 -55.89(-2.00%)
Apr 03, 2012 2794 2828 2764 2799 0 -1.79(-0.06%)
Apr 02, 2012 2758 2826 2747 2801 0 +45.06(+1.64%)
Mar 30, 2012 2772 2799 2741 2756 0 +13.76(+0.50%)
Mar 29, 2012 2759 2769 2717 2742 0 -38.39(-1.38%)
Mar 28, 2012 2803 2812 2749 2781 0 -23.54(-0.84%)
Mar 27, 2012 2826 2850 2788 2804 0 -16.61(-0.59%)
Mar 26, 2012 2772 2831 2755 2821 0 +89.99(+3.30%)
Mar 23, 2012 2685 2740 2640 2731 0 +45.30(+1.69%)
Mar 22, 2012 2701 2718 2661 2685 0 -51.80(-1.89%)
Mar 21, 2012 2728 2758 2711 2737 0 +13.20(+0.48%)
Mar 20, 2012 2732 2748 2699 2724 0 -1.32(-0.05%)
Mar 19, 2012 2706 2745 2672 2725 0 +7.29(+0.27%)
Mar 16, 2012 2745 2758 2699 2718 0 -21.41(-0.78%)
Mar 15, 2012 2743 2769 2704 2739 0 -1.03(-0.04%)
Mar 14, 2012 2745 2777 2709 2741 0 +3.18(+0.12%)
Mar 13, 2012 2686 2741 2665 2737 0 +73.21(+2.75%)
Mar 12, 2012 2629 2686 2617 2664 0 +41.48(+1.58%)
Mar 09, 2012 2592 2634 2572 2623 0 +32.18(+1.24%)
Mar 08, 2012 2575 2617 2561 2590 0 +32.81(+1.28%)
Mar 07, 2012 2528 2569 2519 2558 0 +36.75(+1.46%)
Mar 06, 2012 2554 2565 2500 2521 0 -66.34(-2.56%)
Mar 05, 2012 2599 2614 2562 2587 0 -22.89(-0.88%)
Mar 02, 2012 2651 2660 2590 2610 0 -43.89(-1.65%)
Mar 01, 2012 2610 2688 2605 2654 0 +52.37(+2.01%)
Feb 29, 2012 2614 2636 2594 2602 0 -9.59(-0.37%)
Feb 28, 2012 2613 2629 2583 2611 0 -6.16(-0.24%)
Feb 27, 2012 2600 2631 2570 2617 0 -7.31(-0.28%)
Feb 24, 2012 2652 2676 2610 2625 0 -24.23(-0.91%)
Feb 23, 2012 2616 2665 2592 2649 0 +33.85(+1.29%)
Feb 22, 2012 2589 2639 2576 2615 0 +27.04(+1.04%)
Feb 21, 2012 2613 2634 2577 2588 0 -19.15(-0.73%)
Feb 17, 2012 2607 2607 2607 0 +12.94(+0.50%)
Feb 16, 2012 2584 2623 2573 2594 0 +3.39(+0.13%)
Feb 15, 2012 2647 2652 2578 2591 0 -48.13(-1.82%)
Feb 14, 2012 2626 2649 2606 2639 0 -1.70(-0.06%)
Feb 13, 2012 2633 2652 2611 2641 0 +32.12(+1.23%)
Feb 10, 2012 2593 2626 2582 2609 0 -17.62(-0.67%)
Feb 09, 2012 2621 2640 2594 2626 0 +8.80(+0.34%)
Feb 08, 2012 2624 2666 2592 2617 0 +2.23(+0.09%)
Feb 07, 2012 2582 2627 2567 2615 0 +29.95(+1.16%)
Feb 06, 2012 2585 2613 2555 2585 0 -10.88(-0.42%)
Feb 03, 2012 2533 2607 2528 2596 0 +91.22(+3.64%)
Feb 02, 2012 2517 2530 2490 2505 0 +3.80(+0.15%)
Feb 01, 2012 2504 2520 2478 2501 0 +23.10(+0.93%)
Jan 31, 2012 2480 2496 2454 2478 0 +12.07(+0.49%)
Jan 30, 2012 2460 2495 2433 2466 0 -19.85(-0.80%)
Jan 27, 2012 2466 2504 2452 2486 0 +6.51(+0.26%)
Jan 26, 2012 2516 2551 2460 2479 0 -21.14(-0.85%)
Jan 25, 2012 2372 2512 2357 2500 0 +84.76(+3.51%)
Jan 24, 2012 2340 2423 2323 2416 0 +67.81(+2.89%)
Jan 23, 2012 2346 2360 2305 2348 0 +1.66(+0.07%)
Jan 20, 2012 2363 2380 2322 2346 0 -19.95(-0.84%)
Jan 19, 2012 2358 2384 2332 2366 0 +14.58(+0.62%)
Jan 18, 2012 2317 2359 2311 2352 0 +38.68(+1.67%)
Jan 17, 2012 2343 2365 2299 2313 0 -4.57(-0.20%)
Jan 16, 2012 2242 2323 2233 2317 0 -0.20(-0.01%)
Jan 13, 2012 2242 2323 2233 2318 0 +51.74(+2.28%)
Jan 12, 2012 2252 2281 2211 2266 0 +18.66(+0.83%)
Jan 11, 2012 2258 2277 2234 2247 0 -25.77(-1.13%)
Jan 10, 2012 2257 2289 2239 2273 0 +46.37(+2.08%)
Jan 09, 2012 2236 2258 2212 2227 0 +1.47(+0.07%)
Jan 06, 2012 2222 2247 2193 2225 0 +3.72(+0.17%)
Jan 05, 2012 2173 2226 2149 2221 0 +31.76(+1.45%)
Jan 04, 2012 2161 2205 2153 2190 0 +23.21(+1.07%)
Dec 30, 2011 2173 2192 2159 2166 0 -8.55(-0.39%)
Dec 29, 2011 2149 2184 2139 2175 0 +37.88(+1.77%)
Dec 28, 2011 2165 2174 2130 2137 0 -26.50(-1.22%)
Dec 27, 2011 2171 2182 2143 2164 0 -16.45(-0.75%)
Dec 23, 2011 2180 2180 2180 0 +72.98(+3.46%)
Dec 21, 2011 2092 2112 2065 2107 0 +15.17(+0.73%)
Dec 20, 2011 2063 2102 2053 2092 0 +64.26(+3.17%)
Dec 19, 2011 2082 2103 2019 2028 0 -36.95(-1.79%)
Dec 16, 2011 2111 2131 2052 2065 0 -28.61(-1.37%)
Dec 15, 2011 2081 2119 2057 2093 0 +36.09(+1.75%)
Dec 14, 2011 2073 2092 2035 2057 0 -27.58(-1.32%)
Dec 13, 2011 2180 2196 2073 2085 0 -79.74(-3.68%)
Dec 12, 2011 2132 2172 2108 2164 0 -3.67(-0.17%)
Dec 09, 2011 2112 2194 2104 2168 0 +66.85(+3.18%)
Dec 08, 2011 2135 2161 2094 2101 0 -57.91(-2.68%)
Dec 07, 2011 2158 2184 2126 2159 0 -3.72(-0.17%)
Dec 06, 2011 2185 2190 2140 2163 0 -24.06(-1.10%)
Dec 05, 2011 2190 2223 2166 2187 0 +37.27(+1.73%)
Dec 02, 2011 2139 2182 2133 2150 0 +30.61(+1.44%)
Dec 01, 2011 2099 2149 2086 2119 0 +16.26(+0.77%)
Nov 30, 2011 2097 2130 2051 2103 0 +91.02(+4.52%)
Nov 29, 2011 2033 2057 1994 2012 0 -30.15(-1.48%)
Nov 28, 2011 2052 2084 2020 2042 0 +56.25(+2.83%)
Nov 25, 2011 1979 2016 1967 1986 0 +0.04(+0.00%)
Nov 24, 2011 2010 2023 1979 1986 0 -0.23(-0.01%)
Nov 23, 2011 2010 2024 1979 1986 0 -45.41(-2.24%)
Nov 22, 2011 2048 2067 2014 2031 0 -21.25(-1.04%)
Nov 21, 2011 2058 2076 2007 2053 0 -52.26(-2.48%)
Nov 18, 2011 2127 2133 2072 2105 0 -4.05(-0.19%)
Nov 17, 2011 2196 2217 2097 2109 0 -97.91(-4.44%)
Nov 16, 2011 2248 2286 2202 2207 0 -72.47(-3.18%)
Nov 15, 2011 2217 2292 2210 2279 0 +51.56(+2.31%)
Nov 14, 2011 2238 2264 2215 2228 0 -17.80(-0.79%)
Nov 11, 2011 2185 2256 2176 2245 0 +89.22(+4.14%)
Nov 10, 2011 2201 2217 2138 2156 0 -5.52(-0.26%)
Nov 09, 2011 2200 2214 2147 2162 0 -101.19(-4.47%)
Nov 08, 2011 2264 2280 2221 2263 0 +14.03(+0.62%)
Nov 07, 2011 2240 2268 2204 2249 0 +3.91(+0.17%)
Nov 04, 2011 2236 2259 2204 2245 0 -23.27(-1.03%)
Nov 03, 2011 2252 2279 2197 2268 0 +51.84(+2.34%)
Nov 02, 2011 2213 2242 2179 2216 0 +49.04(+2.26%)
Nov 01, 2011 2158 2211 2118 2167 0 -67.56(-3.02%)
Oct 31, 2011 2245 2295 2202 2235 0 -42.63(-1.87%)
Oct 28, 2011 2294 2339 2259 2278 0 -20.90(-0.91%)
Oct 27, 2011 2269 2335 2256 2299 0 +97.55(+4.43%)
Oct 26, 2011 2177 2223 2123 2201 0 +52.02(+2.42%)
Oct 25, 2011 2186 2196 2138 2149 0 -59.67(-2.70%)
Oct 24, 2011 2132 2214 2122 2209 0 +92.72(+4.38%)
Oct 21, 2011 2048 2130 2040 2116 0 +96.72(+4.79%)
Oct 20, 2011 1987 2029 1946 2019 0 +34.16(+1.72%)
Oct 19, 2011 1983 2016 1957 1985 0 +1.58(+0.08%)
Oct 18, 2011 1985 2026 1921 1983 0 -122.57(-5.82%)
Oct 17, 2011 2140 2153 2093 2106 0 -39.77(-1.85%)
Oct 14, 2011 2121 2157 2089 2146 0 +59.60(+2.86%)
Oct 13, 2011 2078 2116 2049 2086 0 -3.33(-0.16%)
Oct 12, 2011 2058 2115 2048 2090 0 +52.20(+2.56%)
Oct 11, 2011 1995 2054 1970 2037 0 +29.77(+1.48%)
Oct 10, 2011 1975 2014 1963 2008 0 +74.16(+3.84%)
Oct 07, 2011 1994 2011 1903 1933 0 -55.00(-2.77%)
Oct 06, 2011 1971 1998 1952 1988 0 +39.30(+2.02%)
Oct 05, 2011 1919 1964 1884 1949 0 +31.87(+1.66%)
Oct 04, 2011 1824 1924 1770 1917 0 +61.35(+3.31%)
Oct 03, 2011 1881 1961 1852 1856 0 -33.18(-1.76%)
Sep 30, 2011 1948 1971 1884 1889 0 -93.67(-4.72%)
Sep 29, 2011 1999 2020 1900 1983 0 +41.91(+2.16%)
Sep 28, 2011 1981 2023 1935 1941 0 -43.95(-2.21%)
Sep 27, 2011 1973 2035 1956 1985 0 +56.81(+2.95%)
Sep 26, 2011 1888 1944 1833 1928 0 +59.12(+3.16%)
Sep 23, 2011 1850 1880 1820 1869 0 +11.51(+0.62%)
Sep 22, 2011 1854 1909 1818 1857 0 -68.76(-3.57%)
Sep 21, 2011 1998 2025 1922 1926 0 -75.51(-3.77%)
Sep 20, 2011 2050 2074 1995 2002 0 -41.88(-2.05%)
Sep 19, 2011 2026 2062 2001 2043 0 -28.34(-1.37%)
Sep 16, 2011 2079 2103 2038 2072 0 -0.31(-0.01%)
Sep 15, 2011 2051 2085 2017 2072 0 +47.89(+2.37%)
Sep 14, 2011 1999 2054 1947 2024 0 +33.90(+1.70%)
Sep 13, 2011 1945 2008 1929 1990 0 -235.08(-10.56%)
Sep 12, 2011 2166 2227 2145 2225 0 +17.84(+0.81%)
Sep 09, 2011 2264 2286 2176 2208 0 -88.88(-3.87%)
Sep 08, 2011 2307 2340 2270 2296 0 -29.73(-1.28%)
Sep 07, 2011 2264 2336 2250 2326 0 +108.05(+4.87%)
Sep 06, 2011 2174 2231 2108 2218 0 -42.42(-1.88%)
Sep 02, 2011 2261 2261 2261 0 -96.76(-4.10%)
Sep 01, 2011 2427 2448 2350 2357 0 -74.05(-3.05%)
Aug 31, 2011 2416 2478 2387 2431 0 +34.78(+1.45%)
Aug 30, 2011 2351 2423 2329 2397 0 +31.34(+1.33%)
Aug 29, 2011 2274 2372 2269 2365 0 +129.06(+5.77%)
Aug 26, 2011 2145 2257 2114 2236 0 +69.91(+3.23%)
Aug 25, 2011 2240 2261 2151 2166 0 -56.78(-2.55%)
Aug 24, 2011 2161 2232 2135 2223 0 +49.21(+2.26%)
Aug 23, 2011 2052 2185 2026 2174 0 +133.62(+6.55%)
Aug 22, 2011 2097 2124 2004 2040 0 +5.46(+0.27%)
Aug 19, 2011 2073 2145 2022 2035 0 -76.74(-3.63%)
Aug 18, 2011 2225 2236 2082 2111 0 -182.18(-7.94%)
Aug 17, 2011 2329 2346 2263 2294 0 -25.40(-1.10%)
Aug 16, 2011 2329 2362 2286 2319 0 -22.61(-0.97%)
Aug 15, 2011 2324 2370 2294 2342 0 +41.67(+1.81%)
Aug 12, 2011 2290 2332 2265 2300 0 +36.24(+1.60%)
Aug 11, 2011 2165 2298 2141 2264 0 +109.38(+5.08%)
Aug 10, 2011 2204 2250 2145 2154 0 -104.17(-4.61%)
Aug 09, 2011 2261 2276 2104 2259 0 +111.92(+5.21%)
Aug 08, 2011 2261 2307 2114 2147 0 -224.80(-9.48%)
Aug 05, 2011 2438 2457 2299 2371 0 -16.48(-0.69%)
Aug 04, 2011 2514 2525 2383 2388 0 -173.54(-6.78%)
Aug 03, 2011 2534 2574 2447 2561 0 +9.26(+0.36%)
Aug 02, 2011 2626 2658 2549 2552 0 -101.85(-3.84%)
Aug 01, 2011 2725 2738 2616 2654 0 -36.84(-1.37%)
Jul 29, 2011 2657 2709 2624 2691 0 -1.71(-0.06%)
Jul 28, 2011 2718 2749 2679 2693 0 -18.37(-0.68%)
Jul 27, 2011 2774 2791 2689 2711 0 -82.46(-2.95%)
Jul 26, 2011 2802 2820 2779 2793 0 -15.26(-0.54%)
Jul 25, 2011 2786 2833 2775 2809 0 -22.92(-0.81%)
Jul 22, 2011 2820 2854 2810 2832 0 +24.57(+0.88%)
Jul 21, 2011 2777 2831 2760 2807 0 +47.76(+1.73%)
Jul 20, 2011 2780 2794 2733 2759 0 -14.38(-0.52%)
Jul 19, 2011 2768 2865 2724 2774 0 +177.55(+6.84%)
Jul 18, 2011 2617 2630 2557 2596 0 -33.34(-1.27%)
Jul 15, 2011 2637 2653 2605 2629 0 +3.26(+0.12%)
Jul 14, 2011 2663 2683 2601 2626 0 -31.35(-1.18%)
Jul 13, 2011 2657 2700 2640 2658 0 +20.40(+0.77%)
Jul 12, 2011 2622 2656 2606 2637 0 -0.53(-0.02%)
Jul 11, 2011 2687 2713 2618 2638 0 -81.84(-3.01%)
Jul 08, 2011 2700 2737 2667 2720 0 -24.22(-0.88%)
Jul 07, 2011 2731 2790 2722 2744 0 +40.97(+1.52%)
Jul 06, 2011 2693 2727 2666 2703 0 +1.56(+0.06%)
Jul 05, 2011 2667 2713 2646 2701 0 +39.76(+1.49%)
Jul 04, 2011 2603 2671 2591 2661 0 +0.03(+0.00%)
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.