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, 2015 3991 4015 3940 3975 0 +20.39(+0.52%)
Jun 29, 2015 3997 4016 3946 3954 0 -77.33(-1.92%)
Jun 26, 2015 4055 4083 4019 4032 0 -0.20(-0.00%)
Jun 25, 2015 4059 4070 4017 4032 0 -16.21(-0.40%)
Jun 24, 2015 4078 4102 4032 4048 0 -28.68(-0.70%)
Jun 23, 2015 4082 4117 4055 4077 0 -4.54(-0.11%)
Jun 22, 2015 4097 4113 4065 4081 0 +9.42(+0.23%)
Jun 19, 2015 4093 4109 4054 4072 0 -22.24(-0.54%)
Jun 18, 2015 4026 4128 4023 4094 0 +99.19(+2.48%)
Jun 17, 2015 3910 4015 3899 3995 0 +101.61(+2.61%)
Jun 16, 2015 3878 3903 3864 3893 0 +10.14(+0.26%)
Jun 15, 2015 3869 3905 3846 3883 0 -16.29(-0.42%)
Jun 12, 2015 3889 3913 3875 3899 0 -11.03(-0.28%)
Jun 11, 2015 3866 3916 3855 3910 0 +30.96(+0.80%)
Jun 10, 2015 3843 3900 3826 3879 0 +38.22(+1.00%)
Jun 09, 2015 3860 3875 3822 3841 0 -11.25(-0.29%)
Jun 08, 2015 3855 3884 3830 3852 0 -17.27(-0.45%)
Jun 05, 2015 3882 3895 3832 3870 0 -22.21(-0.57%)
Jun 04, 2015 3895 3945 3876 3892 0 -51.69(-1.31%)
Jun 03, 2015 3902 3966 3890 3944 0 +55.90(+1.44%)
Jun 02, 2015 3862 3941 3851 3888 0 +9.89(+0.26%)
Jun 01, 2015 3868 3910 3835 3878 0 +17.53(+0.45%)
May 29, 2015 3898 3912 3855 3860 0 -45.26(-1.16%)
May 28, 2015 3935 3947 3885 3906 0 -41.98(-1.06%)
May 27, 2015 3944 3967 3914 3948 0 +6.73(+0.17%)
May 26, 2015 4012 4018 3901 3941 0 -85.10(-2.11%)
May 22, 2015 4026 4026 4026 4026 0 -0.88(-0.02%)
May 21, 2015 4022 4069 3994 4027 0 +3.10(+0.08%)
May 20, 2015 3950 4042 3940 4024 0 +93.07(+2.37%)
May 19, 2015 3962 3968 3912 3931 0 -17.40(-0.44%)
May 18, 2015 3896 3964 3884 3948 0 +40.89(+1.05%)
May 15, 2015 3868 3917 3850 3907 0 +39.33(+1.02%)
May 14, 2015 3905 3912 3796 3868 0 -36.81(-0.94%)
May 13, 2015 3945 3953 3882 3905 0 -39.74(-1.01%)
May 12, 2015 3951 3983 3908 3944 0 -28.28(-0.71%)
May 11, 2015 3968 4004 3956 3973 0 -6.97(-0.18%)
May 08, 2015 3975 4017 3949 3980 0 +43.82(+1.11%)
May 07, 2015 3909 3954 3899 3936 0 +18.66(+0.48%)
May 06, 2015 3950 3963 3898 3917 0 -26.87(-0.68%)
May 05, 2015 3953 3995 3919 3944 0 -7.31(-0.19%)
May 04, 2015 3950 3986 3927 3951 0 +17.54(+0.45%)
May 01, 2015 3918 3950 3892 3934 0 +45.43(+1.17%)
Apr 30, 2015 3946 3958 3878 3888 0 -68.26(-1.73%)
Apr 29, 2015 3972 4007 3941 3957 0 -33.05(-0.83%)
Apr 28, 2015 3995 4028 3947 3990 0 -3.86(-0.10%)
Apr 27, 2015 4004 4024 3958 3994 0 +5.83(+0.15%)
Apr 24, 2015 4049 4068 3970 3988 0 -42.68(-1.06%)
Apr 23, 2015 4008 4050 3967 4030 0 +78.18(+1.98%)
Apr 22, 2015 3928 3984 3902 3952 0 +34.40(+0.88%)
Apr 21, 2015 3999 4044 3905 3918 0 -265.72(-6.35%)
Apr 20, 2015 4140 4196 4121 4183 0 +71.41(+1.74%)
Apr 17, 2015 4122 4146 4079 4112 0 -32.57(-0.79%)
Apr 16, 2015 4129 4163 4104 4145 0 +4.33(+0.10%)
Apr 15, 2015 4144 4182 4100 4140 0 +1.23(+0.03%)
Apr 14, 2015 4133 4160 4089 4139 0 -22.39(-0.54%)
Apr 13, 2015 4194 4212 4153 4161 0 -28.34(-0.68%)
Apr 10, 2015 4227 4244 4162 4190 0 -28.18(-0.67%)
Apr 09, 2015 4171 4245 4163 4218 0 +40.54(+0.97%)
Apr 08, 2015 4157 4193 4137 4177 0 +37.65(+0.91%)
Apr 07, 2015 4143 4185 4117 4140 0 -11.67(-0.28%)
Apr 06, 2015 4123 4180 4107 4151 0 +8.94(+0.22%)
Apr 02, 2015 4143 4143 4143 4143 0 +39.74(+0.97%)
Apr 01, 2015 4113 4136 4068 4103 0 -11.91(-0.29%)
Mar 31, 2015 4117 4143 4092 4115 0 -26.48(-0.64%)
Mar 30, 2015 4116 4170 4101 4141 0 +56.85(+1.39%)
Mar 27, 2015 4066 4124 4044 4084 0 +12.61(+0.31%)
Mar 26, 2015 4070 4104 4053 4072 0 -34.20(-0.83%)
Mar 25, 2015 4183 4201 4104 4106 0 -31.35(-0.76%)
Mar 24, 2015 4177 4190 4131 4137 0 -43.56(-1.04%)
Mar 23, 2015 4190 4229 4154 4181 0 -8.91(-0.21%)
Mar 20, 2015 4215 4248 4154 4190 0 -7.04(-0.17%)
Mar 19, 2015 4182 4220 4163 4197 0 +9.45(+0.23%)
Mar 18, 2015 4147 4210 4095 4187 0 +40.28(+0.97%)
Mar 17, 2015 4122 4165 4093 4147 0 +14.98(+0.36%)
Mar 16, 2015 4117 4154 4102 4132 0 +24.10(+0.59%)
Mar 13, 2015 4166 4174 4065 4108 0 -82.50(-1.97%)
Mar 12, 2015 4228 4259 4141 4190 0 -14.85(-0.35%)
Mar 11, 2015 4224 4247 4195 4205 0 -10.14(-0.24%)
Mar 10, 2015 4217 4245 4179 4215 0 -33.46(-0.79%)
Mar 09, 2015 4225 4270 4183 4249 0 +26.20(+0.62%)
Mar 06, 2015 4283 4319 4212 4223 0 -62.51(-1.46%)
Mar 05, 2015 4308 4330 4267 4285 0 -15.81(-0.37%)
Mar 04, 2015 4301 4367 4272 4301 0 -65.15(-1.49%)
Mar 03, 2015 4366 4369 4349 4366 0 -30.43(-0.69%)
Mar 02, 2015 4324 4416 4309 4397 0 +73.91(+1.71%)
Feb 27, 2015 4387 4411 4319 4323 0 -59.69(-1.36%)
Feb 26, 2015 4365 4398 4347 4382 0 +24.96(+0.57%)
Feb 25, 2015 4295 4371 4290 4357 0 +60.34(+1.40%)
Feb 24, 2015 4297 4315 4264 4297 0 -2.28(-0.05%)
Feb 23, 2015 4314 4336 4269 4299 0 -29.09(-0.67%)
Feb 20, 2015 4302 4345 4275 4328 0 +13.99(+0.32%)
Feb 19, 2015 4306 4342 4284 4314 0 -3.25(-0.08%)
Feb 18, 2015 4334 4368 4294 4318 0 -36.31(-0.83%)
Feb 17, 2015 4338 4382 4318 4354 0 +16.14(+0.37%)
Feb 13, 2015 4338 4338 4338 4338 0 +48.14(+1.12%)
Feb 12, 2015 4270 4300 4238 4290 0 +37.52(+0.88%)
Feb 11, 2015 4265 4314 4224 4252 0 -35.71(-0.83%)
Feb 10, 2015 4278 4312 4222 4288 0 +27.52(+0.65%)
Feb 09, 2015 4254 4306 4238 4260 0 -13.59(-0.32%)
Feb 06, 2015 4237 4293 4216 4274 0 +50.01(+1.18%)
Feb 05, 2015 4185 4242 4179 4224 0 +53.11(+1.27%)
Feb 04, 2015 4192 4222 4160 4171 0 -39.15(-0.93%)
Feb 03, 2015 4142 4220 4131 4210 0 +95.21(+2.31%)
Feb 02, 2015 4109 4141 4043 4115 0 +7.69(+0.19%)
Jan 30, 2015 4197 4216 4100 4107 0 -143.77(-3.38%)
Jan 29, 2015 4177 4285 4146 4251 0 +110.72(+2.67%)
Jan 28, 2015 4171 4204 4089 4140 0 -37.42(-0.90%)
Jan 27, 2015 4127 4241 4022 4178 0 -2.35(-0.06%)
Jan 26, 2015 4118 4209 4108 4180 0 +67.31(+1.64%)
Jan 23, 2015 4172 4181 4095 4113 0 -41.30(-0.99%)
Jan 22, 2015 4113 4176 4073 4154 0 +63.00(+1.54%)
Jan 21, 2015 4047 4124 4027 4091 0 +27.67(+0.68%)
Jan 20, 2015 4078 4102 4015 4063 0 -20.56(-0.50%)
Jan 16, 2015 4058 4089 4042 4084 0 +33.92(+0.84%)
Jan 15, 2015 4050 4097 4034 4050 0 -78.79(-1.91%)
Jan 14, 2015 4098 4144 4028 4129 0 -6.58(-0.16%)
Jan 13, 2015 4135 4135 4135 4135 0 -58.95(-1.41%)
Jan 12, 2015 4240 4253 4164 4194 0 -39.98(-0.94%)
Jan 09, 2015 4342 4359 4219 4234 0 -135.18(-3.09%)
Jan 08, 2015 4329 4381 4319 4369 0 +82.87(+1.93%)
Jan 07, 2015 4221 4291 4197 4287 0 +99.53(+2.38%)
Jan 06, 2015 4243 4265 4125 4187 0 -45.58(-1.08%)
Jan 05, 2015 4268 4279 4201 4233 0 -59.00(-1.37%)
Jan 02, 2015 4342 4367 4246 4292 0 -34.57(-0.80%)
Dec 31, 2014 4326 4326 4326 4326 0 -20.26(-0.47%)
Dec 30, 2014 4356 4379 4322 4346 0 -14.92(-0.34%)
Dec 29, 2014 4321 4393 4306 4361 0 +37.03(+0.86%)
Dec 26, 2014 4322 4355 4303 4324 0 +22.17(+0.52%)
Dec 24, 2014 4302 4302 4302 4302 0 +3.13(+0.07%)
Dec 23, 2014 4283 4332 4273 4299 0 +34.31(+0.80%)
Dec 22, 2014 4259 4274 4218 4265 0 +23.55(+0.56%)
Dec 19, 2014 4245 4274 4203 4241 0 +1.41(+0.03%)
Dec 18, 2014 4180 4243 4131 4240 0 +102.73(+2.48%)
Dec 17, 2014 4110 4149 4047 4137 0 +41.46(+1.01%)
Dec 16, 2014 4096 4205 4088 4096 0 -135.30(-3.20%)
Dec 15, 2014 4278 4330 4221 4231 0 -25.45(-0.60%)
Dec 12, 2014 4289 4334 4253 4256 0 -58.81(-1.36%)
Dec 11, 2014 4332 4394 4295 4315 0 +0.89(+0.02%)
Dec 10, 2014 4388 4407 4302 4314 0 -86.61(-1.97%)
Dec 09, 2014 4358 4421 4317 4401 0 +3.52(+0.08%)
Dec 08, 2014 4466 4480 4376 4397 0 -79.99(-1.79%)
Dec 05, 2014 4458 4491 4438 4477 0 +16.57(+0.37%)
Dec 04, 2014 4457 4495 4399 4461 0 -16.61(-0.37%)
Dec 03, 2014 4426 4510 4412 4477 0 +36.92(+0.83%)
Dec 02, 2014 4460 4511 4424 4440 0 -19.57(-0.44%)
Dec 01, 2014 4528 4546 4442 4460 0 -66.08(-1.46%)
Nov 28, 2014 4484 4552 4465 4526 0 +56.65(+1.27%)
Nov 26, 2014 4469 4469 4469 4469 0 -31.41(-0.70%)
Nov 25, 2014 4530 4559 4488 4501 0 -9.59(-0.21%)
Nov 24, 2014 4497 4534 4478 4510 0 +39.99(+0.89%)
Nov 21, 2014 4543 4551 4464 4470 0 -21.36(-0.48%)
Nov 20, 2014 4465 4534 4450 4492 0 +7.56(+0.17%)
Nov 19, 2014 4450 4496 4429 4484 0 +26.33(+0.59%)
Nov 18, 2014 4435 4477 4421 4458 0 +18.96(+0.43%)
Nov 17, 2014 4441 4465 4409 4439 0 -10.37(-0.23%)
Nov 14, 2014 4477 4502 4432 4449 0 +27.31(+0.62%)
Nov 13, 2014 4440 4467 4395 4422 0 -10.68(-0.24%)
Nov 12, 2014 4396 4454 4385 4433 0 +25.15(+0.57%)
Nov 11, 2014 4401 4440 4381 4408 0 +8.60(+0.20%)
Nov 10, 2014 4374 4421 4362 4399 0 +26.67(+0.61%)
Nov 07, 2014 4357 4398 4336 4372 0 +10.59(+0.24%)
Nov 06, 2014 4268 4376 4254 4362 0 +95.71(+2.24%)
Nov 05, 2014 4252 4280 4210 4266 0 +43.29(+1.03%)
Nov 04, 2014 4248 4262 4190 4223 0 -41.62(-0.98%)
Nov 03, 2014 4298 4313 4245 4264 0 -21.83(-0.51%)
Oct 31, 2014 4285 4306 4250 4286 0 +52.33(+1.24%)
Oct 30, 2014 4184 4269 4169 4234 0 +9.22(+0.22%)
Oct 28, 2014 4159 4235 4147 4225 0 +80.64(+1.95%)
Oct 27, 2014 4124 4165 4103 4144 0 +1.91(+0.05%)
Oct 24, 2014 4139 4168 4092 4142 0 +0.35(+0.01%)
Oct 23, 2014 4118 4197 4104 4142 0 -1.65(-0.04%)
Oct 21, 2014 4138 4176 4065 4143 0 +186.75(+4.72%)
Oct 20, 2014 3952 3984 3920 3957 0 +0.98(+0.02%)
Oct 17, 2014 3956 3960 3949 3956 0 +32.01(+0.82%)
Oct 16, 2014 3792 3941 3765 3924 0 +77.30(+2.01%)
Oct 15, 2014 3813 3867 3741 3846 0 -33.75(-0.87%)
Oct 14, 2014 3872 3949 3849 3880 0 +27.84(+0.72%)
Oct 13, 2014 3867 3901 3852 3852 0 -19.33(-0.50%)
Oct 10, 2014 3935 3963 3869 3872 0 -66.65(-1.69%)
Oct 09, 2014 4023 4037 3917 3938 0 -91.57(-2.27%)
Oct 08, 2014 3964 4035 3917 4030 0 +62.85(+1.58%)
Oct 07, 2014 4034 4056 3958 3967 0 -90.13(-2.22%)
Oct 06, 2014 4074 4101 4031 4057 0 +32.36(+0.80%)
Oct 03, 2014 4000 4059 3982 4025 0 +45.55(+1.14%)
Oct 02, 2014 3945 3999 3899 3979 0 +34.87(+0.88%)
Oct 01, 2014 4016 4033 3932 3944 0 -75.13(-1.87%)
Sep 30, 2014 4077 4093 4004 4019 0 -64.72(-1.58%)
Sep 29, 2014 4099 4141 4067 4084 0 -55.63(-1.34%)
Sep 26, 2014 4138 4172 4090 4140 0 +8.60(+0.21%)
Sep 25, 2014 4143 4186 4115 4131 0 -74.49(-1.77%)
Sep 19, 2014 4221 4231 4172 4206 0 +2.64(+0.06%)
Sep 18, 2014 4188 4234 4175 4203 0 +28.68(+0.69%)
Sep 17, 2014 4204 4235 4149 4174 0 -26.22(-0.62%)
Sep 16, 2014 4219 4233 4169 4201 0 -25.41(-0.60%)
Sep 15, 2014 4231 4257 4201 4226 0 -3.05(-0.07%)
Sep 12, 2014 4250 4262 4214 4229 0 -36.19(-0.85%)
Sep 11, 2014 4211 4292 4203 4265 0 +57.39(+1.36%)
Sep 10, 2014 4210 4233 4170 4208 0 -2.07(-0.05%)
Sep 09, 2014 4247 4251 4201 4210 0 -46.38(-1.09%)
Sep 08, 2014 4245 4262 4228 4256 0 -8.88(-0.21%)
Sep 05, 2014 4206 4272 4179 4265 0 +43.68(+1.03%)
Sep 04, 2014 4204 4246 4190 4221 0 +26.94(+0.64%)
Sep 03, 2014 4217 4222 4170 4194 0 -2.64(-0.06%)
Sep 02, 2014 4197 4234 4168 4197 0 +14.67(+0.35%)
Aug 29, 2014 4182 4182 4182 0 +1.44(+0.03%)
Aug 28, 2014 4173 4200 4137 4181 0 -19.77(-0.47%)
Aug 27, 2014 4218 4226 4181 4201 0 -10.84(-0.26%)
Aug 26, 2014 4224 4235 4190 4212 0 -4.89(-0.12%)
Aug 25, 2014 4235 4249 4201 4217 0 +3.51(+0.08%)
Aug 22, 2014 4231 4245 4200 4213 0 -26.09(-0.62%)
Aug 21, 2014 4260 4272 4219 4239 0 -14.69(-0.35%)
Aug 20, 2014 4207 4271 4192 4254 0 +35.27(+0.84%)
Aug 19, 2014 4218 4245 4196 4219 0 +12.60(+0.30%)
Aug 18, 2014 4160 4224 4150 4206 0 +73.50(+1.78%)
Aug 15, 2014 4170 4182 4106 4132 0 -29.90(-0.72%)
Aug 14, 2014 4150 4168 4124 4162 0 +17.75(+0.43%)
Aug 13, 2014 4134 4159 4112 4145 0 +24.89(+0.60%)
Aug 12, 2014 4125 4159 4104 4120 0 -13.85(-0.34%)
Aug 11, 2014 4138 4150 4113 4134 0 +14.46(+0.35%)
Aug 08, 2014 4065 4131 4062 4119 0 +58.11(+1.43%)
Aug 07, 2014 4126 4145 4051 4061 0 -52.24(-1.27%)
Aug 06, 2014 4073 4128 4063 4113 0 +20.08(+0.49%)
Aug 05, 2014 4130 4161 4080 4093 0 -69.19(-1.66%)
Aug 04, 2014 4150 4191 4133 4162 0 +34.15(+0.83%)
Aug 01, 2014 4132 4173 4085 4128 0 -7.00(-0.17%)
Jul 31, 2014 4166 4201 4121 4135 0 -98.72(-2.33%)
Jul 23, 2014 4203 4267 4168 4234 0 +47.54(+1.14%)
Jul 22, 2014 4146 4236 4090 4186 0 +15.98(+0.38%)
Jul 21, 2014 4166 4196 4142 4170 0 -5.53(-0.13%)
Jul 18, 2014 4118 4190 4110 4176 0 +66.33(+1.61%)
Jul 17, 2014 4128 4161 4095 4110 0 -40.97(-0.99%)
Jul 16, 2014 4153 4177 4107 4151 0 +30.35(+0.74%)
Jul 15, 2014 4186 4198 4107 4120 0 -73.50(-1.75%)
Jul 14, 2014 4231 4245 4181 4194 0 -25.24(-0.60%)
Jul 11, 2014 4179 4227 4172 4219 0 +35.70(+0.85%)
Jul 10, 2014 4208 4222 4160 4183 0 -87.00(-2.04%)
Jul 09, 2014 4275 4305 4225 4270 0 +36.83(+0.87%)
Jul 08, 2014 4262 4266 4212 4233 0 -31.31(-0.73%)
Jul 07, 2014 4266 4307 4244 4265 0 -14.17(-0.33%)
Jul 03, 2014 4279 4279 4279 0 +59.20(+1.40%)
Jul 02, 2014 4256 4272 4210 4220 0 -97.74(-2.26%)
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.