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 (%)
Jul 31, 2017 3641 3664 3602 3636 0 +5.56(+0.15%)
Jul 28, 2017 3677 3692 3600 3630 0 -58.57(-1.59%)
Jul 27, 2017 3654 3729 3586 3689 0 +38.02(+1.04%)
Jul 26, 2017 3677 3704 3624 3651 0 -28.82(-0.78%)
Jul 25, 2017 3678 3719 3648 3680 0 +21.00(+0.57%)
Jul 24, 2017 3649 3703 3626 3659 0 +4.44(+0.12%)
Jul 21, 2017 3676 3700 3635 3654 0 -48.75(-1.32%)
Jul 20, 2017 3703 3769 3650 3703 0 +43.51(+1.19%)
Jul 19, 2017 3645 3692 3594 3659 0 +12.33(+0.34%)
Jul 18, 2017 3563 3678 3521 3647 0 -95.44(-2.55%)
Jul 17, 2017 3753 3788 3730 3742 0 -19.32(-0.51%)
Jul 14, 2017 3728 3782 3715 3762 0 +36.13(+0.97%)
Jul 13, 2017 3663 3746 3659 3726 0 +69.31(+1.90%)
Jul 12, 2017 3672 3727 3631 3656 0 -40.42(-1.09%)
Jul 11, 2017 3715 3730 3660 3697 0 -18.13(-0.49%)
Jul 10, 2017 3703 3738 3678 3715 0 +9.10(+0.25%)
Jul 07, 2017 3713 3733 3670 3706 0 +1.82(+0.05%)
Jul 06, 2017 3771 3789 3692 3704 0 -83.22(-2.20%)
Jul 05, 2017 3876 3891 3780 3787 0 -92.20(-2.38%)
Jul 03, 2017 3826 3935 3819 3879 0 +66.56(+1.75%)
Jun 30, 2017 3824 3858 3807 3813 0 -3.72(-0.10%)
Jun 29, 2017 3856 3878 3765 3817 0 -40.86(-1.06%)
Jun 28, 2017 3851 3914 3839 3857 0 +28.29(+0.74%)
Jun 27, 2017 3865 3882 3821 3829 0 -41.42(-1.07%)
Jun 26, 2017 3861 3924 3800 3871 0 +18.48(+0.48%)
Jun 23, 2017 3840 3872 3795 3852 0 +0.09(+0.00%)
Jun 22, 2017 3830 3884 3812 3852 0 +26.25(+0.69%)
Jun 21, 2017 3780 3850 3765 3826 0 +58.95(+1.57%)
Jun 20, 2017 3800 3824 3758 3767 0 -27.40(-0.72%)
Jun 19, 2017 3777 3815 3736 3794 0 +34.78(+0.93%)
Jun 16, 2017 3759 3801 3719 3759 0 +7.63(+0.20%)
Jun 15, 2017 3693 3781 3675 3752 0 +33.35(+0.90%)
Jun 14, 2017 3743 3752 3681 3718 0 -33.78(-0.90%)
Jun 13, 2017 3707 3774 3689 3752 0 +53.91(+1.46%)
Jun 12, 2017 3677 3757 3657 3698 0 +24.41(+0.66%)
Jun 09, 2017 3641 3699 3621 3674 0 +36.97(+1.02%)
Jun 08, 2017 3616 3678 3570 3637 0 +45.11(+1.26%)
Jun 07, 2017 3655 3661 3578 3592 0 -50.79(-1.39%)
Jun 06, 2017 3672 3716 3598 3643 0 +72.55(+2.03%)
Jun 05, 2017 3564 3599 3536 3570 0 +5.08(+0.14%)
Jun 02, 2017 3539 3600 3527 3565 0 +25.34(+0.72%)
Jun 01, 2017 3516 3573 3497 3540 0 +42.33(+1.21%)
May 31, 2017 3521 3528 3447 3497 0 -13.02(-0.37%)
May 30, 2017 3491 3525 3466 3510 0 +11.93(+0.34%)
May 26, 2017 3484 3525 3457 3498 0 +4.90(+0.14%)
May 25, 2017 3531 3559 3473 3493 0 -24.99(-0.71%)
May 24, 2017 3551 3580 3503 3518 0 -27.75(-0.78%)
May 23, 2017 3566 3577 3530 3546 0 -18.44(-0.52%)
May 22, 2017 3572 3601 3546 3565 0 +8.79(+0.25%)
May 19, 2017 3553 3584 3520 3556 0 +1.15(+0.03%)
May 18, 2017 3523 3584 3498 3555 0 +17.07(+0.48%)
May 17, 2017 3637 3611 3511 3538 0 -101.96(-2.80%)
May 16, 2017 3641 3669 3590 3640 0 +6.59(+0.18%)
May 15, 2017 3676 3711 3600 3633 0 -36.16(-0.99%)
May 12, 2017 3699 3721 3654 3669 0 -43.20(-1.16%)
May 11, 2017 3757 3769 3679 3712 0 -57.84(-1.53%)
May 10, 2017 3690 3796 3673 3770 0 +75.97(+2.06%)
May 09, 2017 3627 3713 3622 3694 0 +74.82(+2.07%)
May 08, 2017 3650 3672 3597 3619 0 -30.55(-0.84%)
May 05, 2017 3614 3662 3594 3650 0 +49.60(+1.38%)
May 04, 2017 3638 3649 3582 3600 0 -26.26(-0.72%)
May 03, 2017 3646 3667 3596 3627 0 -30.73(-0.84%)
May 02, 2017 3684 3696 3628 3657 0 -26.19(-0.71%)
May 01, 2017 3717 3742 3650 3684 0 -6.93(-0.19%)
Apr 28, 2017 3752 3760 3680 3690 0 -63.92(-1.70%)
Apr 27, 2017 3727 3787 3710 3754 0 +26.80(+0.72%)
Apr 26, 2017 3690 3759 3675 3728 0 +43.24(+1.17%)
Apr 25, 2017 3697 3784 3635 3684 0 +50.58(+1.39%)
Apr 24, 2017 3643 3672 3588 3634 0 +61.55(+1.72%)
Apr 21, 2017 3583 3601 3541 3572 0 -15.79(-0.44%)
Apr 20, 2017 3577 3609 3554 3588 0 +36.03(+1.01%)
Apr 19, 2017 3584 3610 3540 3552 0 -14.04(-0.39%)
Apr 18, 2017 3541 3622 3518 3566 0 -65.55(-1.81%)
Apr 17, 2017 3639 3659 3603 3632 0 +12.07(+0.33%)
Apr 13, 2017 3677 3693 3594 3619 0 -63.25(-1.72%)
Apr 12, 2017 3770 3770 3673 3683 0 -72.75(-1.94%)
Apr 11, 2017 3726 3763 3708 3755 0 +28.13(+0.75%)
Apr 10, 2017 3700 3786 3683 3727 0 +31.13(+0.84%)
Apr 07, 2017 3687 3724 3662 3696 0 -5.17(-0.14%)
Apr 06, 2017 3678 3720 3646 3701 0 +29.52(+0.80%)
Apr 05, 2017 3750 3769 3669 3672 0 -62.30(-1.67%)
Apr 04, 2017 3770 3783 3721 3734 0 -52.61(-1.39%)
Apr 03, 2017 3801 3850 3750 3787 0 +6.41(+0.17%)
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%)
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.