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 (%)
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%)
Jul 01, 2014 4287 4351 4276 4317 0 +45.04(+1.05%)
Jun 30, 2014 4242 4287 4223 4272 0 +30.64(+0.72%)
Jun 27, 2014 4217 4259 4213 4242 0 +16.58(+0.39%)
Jun 26, 2014 4244 4255 4183 4225 0 -16.45(-0.39%)
Jun 25, 2014 4233 4270 4216 4242 0 -17.07(-0.40%)
Jun 24, 2014 4315 4354 4255 4259 0 -57.50(-1.33%)
Jun 23, 2014 4315 4360 4301 4316 0 +3.03(+0.07%)
Jun 20, 2014 4290 4340 4267 4313 0 +30.70(+0.72%)
Jun 19, 2014 4302 4339 4271 4282 0 +2.05(+0.05%)
Jun 18, 2014 4239 4288 4220 4280 0 +49.05(+1.16%)
Jun 17, 2014 4190 4243 4180 4231 0 +34.01(+0.81%)
Jun 16, 2014 4208 4222 4174 4197 0 -15.33(-0.36%)
Jun 13, 2014 4243 4255 4189 4213 0 -29.65(-0.70%)
Jun 12, 2014 4327 4341 4222 4242 0 -92.97(-2.14%)
Jun 11, 2014 4323 4353 4305 4335 0 -15.31(-0.35%)
Jun 10, 2014 4377 4388 4329 4351 0 -16.18(-0.37%)
Jun 06, 2014 4327 4389 4294 4367 0 +42.42(+0.98%)
Jun 05, 2014 4321 4342 4273 4324 0 +8.56(+0.20%)
Jun 04, 2014 4270 4330 4247 4316 0 +35.02(+0.82%)
Jun 03, 2014 4276 4305 4255 4281 0 -12.12(-0.28%)
Jun 02, 2014 4326 4331 4244 4293 0 -28.52(-0.66%)
May 30, 2014 4337 4351 4295 4321 0 -20.32(-0.47%)
May 29, 2014 4348 4359 4317 4342 0 +6.16(+0.14%)
May 28, 2014 4346 4363 4314 4336 0 -7.07(-0.16%)
May 27, 2014 4326 4357 4305 4343 0 +33.33(+0.77%)
May 23, 2014 4309 4309 4309 0 -3.43(-0.08%)
May 22, 2014 4304 4357 4286 4313 0 -6.62(-0.15%)
May 21, 2014 4287 4331 4264 4319 0 +49.48(+1.16%)
May 20, 2014 4325 4334 4234 4270 0 -58.09(-1.34%)
May 19, 2014 4289 4352 4284 4328 0 +20.48(+0.48%)
May 16, 2014 4255 4315 4221 4307 0 +44.62(+1.05%)
May 15, 2014 4348 4361 4199 4263 0 -110.92(-2.54%)
May 14, 2014 4455 4468 4364 4374 0 -86.01(-1.93%)
May 13, 2014 4468 4505 4451 4460 0 -4.80(-0.11%)
May 12, 2014 4410 4476 4398 4465 0 +79.71(+1.82%)
May 09, 2014 4370 4405 4335 4385 0 +12.89(+0.29%)
May 08, 2014 4390 4449 4347 4372 0 -32.19(-0.73%)
May 07, 2014 4448 4458 4355 4404 0 -27.42(-0.62%)
May 06, 2014 4438 4479 4412 4432 0 -29.85(-0.67%)
May 05, 2014 4431 4477 4390 4461 0 +5.94(+0.13%)
May 02, 2014 4463 4507 4439 4456 0 -2.82(-0.06%)
May 01, 2014 4477 4521 4427 4458 0 -12.76(-0.29%)
Apr 30, 2014 4426 4478 4398 4471 0 +39.23(+0.89%)
Apr 29, 2014 4410 4457 4371 4432 0 +32.26(+0.73%)
Apr 28, 2014 4411 4445 4327 4400 0 +4.36(+0.10%)
Apr 25, 2014 4418 4439 4366 4395 0 -38.67(-0.87%)
Apr 24, 2014 4482 4487 4372 4434 0 -27.66(-0.62%)
Apr 23, 2014 4453 4521 4427 4462 0 -26.13(-0.58%)
Apr 22, 2014 4478 4549 4431 4488 0 +189.48(+4.41%)
Apr 21, 2014 4251 4323 4213 4298 0 +25.09(+0.59%)
Apr 17, 2014 4273 4273 4273 0 -13.78(-0.32%)
Apr 16, 2014 4256 4306 4228 4287 0 +70.34(+1.67%)
Apr 15, 2014 4209 4251 4113 4217 0 +23.86(+0.57%)
Apr 14, 2014 4205 4238 4146 4193 0 +24.80(+0.60%)
Apr 11, 2014 4204 4260 4158 4168 0 -64.99(-1.54%)
Apr 10, 2014 4345 4373 4225 4233 0 -105.27(-2.43%)
Apr 09, 2014 4297 4356 4264 4338 0 +48.72(+1.14%)
Apr 08, 2014 4226 4309 4203 4289 0 +64.98(+1.54%)
Apr 07, 2014 4341 4366 4190 4224 0 -130.13(-2.99%)
Apr 04, 2014 4446 4480 4330 4355 0 -66.63(-1.51%)
Apr 03, 2014 4438 4451 4403 4421 0 -11.54(-0.26%)
Apr 02, 2014 4430 4463 4406 4433 0 +9.33(+0.21%)
Apr 01, 2014 4339 4427 4328 4423 0 +109.47(+2.54%)
Mar 31, 2014 4307 4333 4261 4314 0 +38.96(+0.91%)
Mar 28, 2014 4279 4339 4251 4275 0 +19.29(+0.45%)
Mar 27, 2014 4298 4300 4209 4256 0 -30.47(-0.71%)
Mar 26, 2014 4297 4337 4264 4286 0 +9.94(+0.23%)
Mar 25, 2014 4331 4357 4249 4276 0 -28.59(-0.66%)
Mar 24, 2014 4368 4383 4273 4305 0 -43.28(-1.00%)
Mar 21, 2014 4387 4418 4331 4348 0 -10.96(-0.25%)
Mar 20, 2014 4338 4364 4304 4359 0 +20.87(+0.48%)
Mar 19, 2014 4369 4386 4309 4338 0 -35.75(-0.82%)
Mar 18, 2014 4354 4387 4332 4374 0 +27.68(+0.64%)
Mar 17, 2014 4329 4372 4313 4346 0 +43.81(+1.02%)
Mar 14, 2014 4303 4351 4275 4302 0 -10.85(-0.25%)
Mar 13, 2014 4381 4396 4302 4313 0 -53.21(-1.22%)
Mar 12, 2014 4321 4377 4308 4367 0 +18.61(+0.43%)
Mar 11, 2014 4340 4377 4306 4348 0 +16.79(+0.39%)
Mar 10, 2014 4322 4347 4275 4331 0 -18.76(-0.43%)
Mar 07, 2014 4363 4387 4312 4350 0 +7.00(+0.16%)
Mar 06, 2014 4296 4366 4289 4343 0 +58.15(+1.36%)
Mar 05, 2014 4258 4311 4243 4285 0 +26.81(+0.63%)
Mar 04, 2014 4205 4280 4194 4258 0 +105.45(+2.54%)
Mar 03, 2014 4151 4194 4111 4152 0 -46.73(-1.11%)
Feb 28, 2014 4149 4239 4133 4199 0 +44.94(+1.08%)
Feb 27, 2014 4125 4168 4104 4154 0 +23.32(+0.56%)
Feb 26, 2014 4093 4148 4076 4131 0 +43.44(+1.06%)
Feb 25, 2014 4109 4123 4054 4088 0 -31.87(-0.77%)
Feb 24, 2014 4111 4152 4092 4119 0 +25.86(+0.63%)
Feb 21, 2014 4091 4130 4076 4094 0 +2.46(+0.06%)
Feb 20, 2014 4065 4119 4035 4091 0 +32.57(+0.80%)
Feb 19, 2014 4072 4133 4036 4058 0 -18.64(-0.46%)
Feb 18, 2014 4115 4141 4055 4077 0 -44.67(-1.08%)
Feb 14, 2014 4122 4122 4122 0 +28.15(+0.69%)
Feb 13, 2014 4047 4111 4027 4094 0 +22.85(+0.56%)
Feb 12, 2014 4048 4098 4035 4071 0 +23.80(+0.59%)
Feb 11, 2014 4026 4066 3993 4047 0 +29.16(+0.73%)
Feb 10, 2014 4033 4055 3990 4018 0 -18.96(-0.47%)
Feb 07, 2014 4009 4049 3976 4037 0 +49.91(+1.25%)
Feb 06, 2014 3914 4017 3901 3987 0 +96.47(+2.48%)
Feb 05, 2014 3882 3932 3823 3890 0 -13.76(-0.35%)
Feb 04, 2014 3855 3918 3838 3904 0 +65.75(+1.71%)
Feb 03, 2014 3919 3929 3785 3838 0 -79.19(-2.02%)
Jan 31, 2014 3949 3969 3904 3918 0 -83.87(-2.10%)
Jan 30, 2014 4103 4135 3959 4002 0 -7.40(-0.18%)
Jan 29, 2014 4036 4084 3986 4009 0 -60.12(-1.48%)
Jan 28, 2014 4010 4104 3978 4069 0 -17.45(-0.43%)
Jan 27, 2014 4111 4146 4025 4086 0 -11.65(-0.28%)
Jan 24, 2014 4194 4211 4089 4098 0 -125.83(-2.98%)
Jan 23, 2014 4272 4277 4184 4224 0 -90.27(-2.09%)
Jan 22, 2014 4280 4352 4235 4314 0 +36.26(+0.85%)
Jan 21, 2014 4319 4339 4246 4278 0 -10.80(-0.25%)
Jan 17, 2014 4289 4289 4289 0 -31.59(-0.73%)
Jan 16, 2014 4352 4373 4300 4320 0 -36.89(-0.85%)
Jan 15, 2014 4344 4383 4327 4357 0 +15.09(+0.35%)
Jan 14, 2014 4319 4350 4295 4342 0 +40.81(+0.95%)
Jan 13, 2014 4423 4428 4286 4301 0 -140.79(-3.17%)
Jan 10, 2014 4445 4473 4407 4442 0 +11.47(+0.26%)
Jan 09, 2014 4469 4487 4402 4431 0 -26.40(-0.59%)
Jan 08, 2014 4429 4477 4403 4457 0 +32.63(+0.74%)
Jan 07, 2014 4425 4455 4398 4424 0 +16.82(+0.38%)
Jan 06, 2014 4450 4470 4387 4408 0 -23.33(-0.53%)
Jan 03, 2014 4430 4466 4397 4431 0 +6.23(+0.14%)
Jan 02, 2014 4450 4461 4401 4425 0 -32.17(-0.72%)
Dec 31, 2013 4457 4457 4457 0 +11.52(+0.26%)
Dec 30, 2013 4411 4466 4390 4445 0 +36.94(+0.84%)
Dec 27, 2013 4427 4450 4387 4408 0 -16.82(-0.38%)
Dec 26, 2013 4421 4456 4406 4425 0 +14.51(+0.33%)
Dec 24, 2013 4411 4411 4411 0 +13.86(+0.32%)
Dec 23, 2013 4367 4414 4351 4397 0 +49.32(+1.13%)
Dec 20, 2013 4335 4380 4281 4348 0 +22.66(+0.52%)
Dec 19, 2013 4336 4372 4285 4325 0 -18.16(-0.42%)
Dec 18, 2013 4276 4349 4241 4343 0 +64.08(+1.50%)
Dec 17, 2013 4287 4307 4247 4279 0 -17.12(-0.40%)
Dec 16, 2013 4309 4330 4271 4296 0 +22.32(+0.52%)
Dec 13, 2013 4300 4328 4250 4274 0 -23.70(-0.55%)
Dec 12, 2013 4295 4320 4254 4297 0 -2.16(-0.05%)
Dec 11, 2013 4398 4409 4287 4300 0 -95.54(-2.17%)
Dec 10, 2013 4388 4434 4361 4395 0 +0.94(+0.02%)
Dec 09, 2013 4350 4407 4334 4394 0 +42.01(+0.97%)
Dec 06, 2013 4333 4380 4323 4352 0 +54.32(+1.26%)
Dec 05, 2013 4240 4313 4216 4298 0 +62.56(+1.48%)
Dec 04, 2013 4203 4259 4180 4235 0 +11.67(+0.28%)
Dec 03, 2013 4204 4266 4176 4224 0 -14.99(-0.35%)
Dec 02, 2013 4259 4299 4222 4239 0 -23.96(-0.56%)
Nov 29, 2013 4300 4307 4252 4263 0 -20.93(-0.49%)
Nov 27, 2013 4284 4284 4284 0 +9.82(+0.23%)
Nov 26, 2013 4273 4299 4255 4274 0 -1.47(-0.03%)
Nov 25, 2013 4269 4294 4237 4275 0 +20.56(+0.48%)
Nov 22, 2013 4266 4275 4219 4255 0 -12.14(-0.28%)
Nov 21, 2013 4214 4276 4202 4267 0 +78.56(+1.88%)
Nov 20, 2013 4188 4244 4166 4188 0 +9.12(+0.22%)
Nov 19, 2013 4193 4227 4158 4179 0 -19.90(-0.47%)
Nov 18, 2013 4251 4265 4175 4199 0 -45.92(-1.08%)
Nov 15, 2013 4203 4259 4187 4245 0 +41.33(+0.98%)
Nov 14, 2013 4215 4244 4165 4204 0 +111.15(+2.72%)
Nov 12, 2013 4093 4115 4062 4092 0 -13.26(-0.32%)
Nov 11, 2013 4074 4127 4061 4106 0 +34.54(+0.85%)
Nov 08, 2013 4036 4085 4014 4071 0 +43.42(+1.08%)
Nov 07, 2013 4113 4127 4016 4028 0 -77.08(-1.88%)
Nov 06, 2013 4154 4165 4077 4105 0 -37.87(-0.91%)
Nov 05, 2013 4176 4190 4125 4143 0 -64.37(-1.53%)
Nov 04, 2013 4175 4223 4158 4207 0 +40.79(+0.98%)
Nov 01, 2013 4164 4192 4118 4166 0 +10.50(+0.25%)
Oct 31, 2013 4161 4205 4139 4156 0 -1.74(-0.04%)
Oct 30, 2013 4200 4213 4129 4158 0 -47.14(-1.12%)
Oct 29, 2013 4187 4229 4159 4205 0 +19.87(+0.47%)
Oct 28, 2013 4208 4228 4144 4185 0 -27.45(-0.65%)
Oct 25, 2013 4221 4243 4175 4212 0 -1.90(-0.05%)
Oct 24, 2013 4194 4231 4146 4214 0 +23.73(+0.57%)
Oct 23, 2013 4184 4231 4147 4190 0 -13.88(-0.33%)
Oct 22, 2013 4268 4308 4126 4204 0 -71.47(-1.67%)
Oct 21, 2013 4292 4310 4231 4276 0 +2.52(+0.06%)
Oct 18, 2013 4268 4299 4236 4273 0 +38.35(+0.91%)
Oct 17, 2013 4233 4255 4186 4235 0 -17.32(-0.41%)
Oct 16, 2013 4216 4284 4195 4252 0 +69.42(+1.66%)
Oct 15, 2013 4210 4226 4150 4183 0 -39.14(-0.93%)
Oct 14, 2013 4170 4233 4148 4222 0 +15.73(+0.37%)
Oct 11, 2013 4123 4214 4114 4206 0 +62.87(+1.52%)
Oct 10, 2013 4112 4166 4094 4143 0 +88.64(+2.19%)
Oct 09, 2013 4046 4087 3985 4055 0 +22.50(+0.56%)
Oct 08, 2013 4132 4148 4017 4032 0 -95.72(-2.32%)
Oct 07, 2013 4184 4219 4122 4128 0 -98.80(-2.34%)
Oct 04, 2013 4169 4252 4156 4227 0 +80.23(+1.93%)
Oct 03, 2013 4161 4217 4108 4146 0 -32.75(-0.78%)
Oct 02, 2013 4177 4202 4131 4179 0 -24.96(-0.59%)
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.