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 (%)
Mar 31, 2010 1806 1819 1778 1788 0 -28.59(-1.57%)
Mar 30, 2010 1811 1829 1783 1817 0 +5.88(+0.32%)
Mar 29, 2010 1805 1821 1788 1811 0 +16.59(+0.92%)
Mar 26, 2010 1792 1821 1779 1794 0 +6.59(+0.37%)
Mar 25, 2010 1818 1836 1783 1788 0 -13.43(-0.75%)
Mar 24, 2010 1834 1839 1788 1801 0 -37.82(-2.06%)
Mar 23, 2010 1848 1862 1824 1839 0 -5.98(-0.32%)
Mar 22, 2010 1802 1850 1789 1845 0 +27.53(+1.51%)
Mar 19, 2010 1821 1841 1797 1818 0 +0.48(+0.03%)
Mar 18, 2010 1827 1845 1800 1817 0 -7.01(-0.38%)
Mar 17, 2010 1833 1844 1808 1824 0 -5.65(-0.31%)
Mar 16, 2010 1747 1857 1737 1830 0 +84.14(+4.82%)
Mar 15, 2010 1746 1759 1735 1746 0 -32.54(-1.83%)
Mar 12, 2010 1778 1785 1757 1778 0 +8.58(+0.48%)
Mar 11, 2010 1771 1789 1750 1770 0 -9.07(-0.51%)
Mar 10, 2010 1770 1822 1758 1779 0 +7.05(+0.40%)
Mar 09, 2010 1763 1801 1741 1772 0 -18.81(-1.05%)
Mar 08, 2010 1786 1828 1761 1790 0 -1.02(-0.06%)
Mar 05, 2010 1731 1800 1722 1791 0 +73.62(+4.29%)
Mar 04, 2010 1697 1725 1691 1718 0 +21.50(+1.27%)
Mar 03, 2010 1693 1714 1680 1696 0 +11.24(+0.67%)
Mar 02, 2010 1679 1696 1665 1685 0 +13.64(+0.82%)
Mar 01, 2010 1654 1685 1642 1671 0 +24.85(+1.51%)
Feb 26, 2010 1644 1662 1624 1647 0 +8.73(+0.53%)
Feb 25, 2010 1608 1641 1597 1638 0 +6.89(+0.42%)
Feb 24, 2010 1607 1638 1600 1631 0 +28.93(+1.81%)
Feb 23, 2010 1609 1622 1582 1602 0 -10.98(-0.68%)
Feb 22, 2010 1641 1646 1607 1613 0 -19.05(-1.17%)
Feb 19, 2010 1638 1652 1616 1632 0 -10.18(-0.62%)
Feb 18, 2010 1633 1652 1617 1642 0 +6.06(+0.37%)
Feb 17, 2010 1627 1643 1609 1636 0 +24.05(+1.49%)
Feb 16, 2010 1593 1614 1571 1612 0 +33.62(+2.13%)
Feb 12, 2010 1578 1578 1578 0 +15.13(+0.97%)
Feb 11, 2010 1527 1566 1507 1563 0 +29.80(+1.94%)
Feb 10, 2010 1546 1553 1506 1534 0 -13.39(-0.87%)
Feb 09, 2010 1544 1568 1524 1547 0 +26.93(+1.77%)
Feb 08, 2010 1532 1561 1512 1520 0 -11.14(-0.73%)
Feb 05, 2010 1540 1556 1476 1531 0 -14.85(-0.96%)
Feb 04, 2010 1572 1590 1535 1546 0 -45.42(-2.85%)
Feb 03, 2010 1568 1608 1553 1591 0 +15.65(+0.99%)
Feb 02, 2010 1569 1593 1548 1576 0 +16.26(+1.04%)
Feb 01, 2010 1542 1571 1528 1560 0 +27.43(+1.79%)
Jan 29, 2010 1579 1596 1522 1532 0 -38.43(-2.45%)
Jan 28, 2010 1588 1605 1533 1571 0 -6.06(-0.38%)
Jan 27, 2010 1558 1588 1537 1577 0 +14.48(+0.93%)
Jan 26, 2010 1562 1592 1547 1562 0 -5.95(-0.38%)
Jan 25, 2010 1580 1606 1548 1568 0 +2.23(+0.14%)
Jan 22, 2010 1625 1640 1539 1566 0 -83.66(-5.07%)
Jan 21, 2010 1665 1690 1621 1649 0 -11.77(-0.71%)
Jan 20, 2010 1642 1684 1627 1661 0 +4.06(+0.24%)
Jan 19, 2010 1620 1664 1586 1657 0 +37.95(+2.34%)
Jan 18, 2010 3.991 1619 1619 1619 0 +0.03(+0.00%)
Jan 15, 2010 1646 1664 1600 1619 0 -29.67(-1.80%)
Jan 14, 2010 1653 1663 1635 1649 0 -5.84(-0.35%)
Jan 13, 2010 1602 1662 1589 1655 0 +52.59(+3.28%)
Jan 12, 2010 1620 1627 1585 1602 0 -26.75(-1.64%)
Jan 11, 2010 1650 1656 1615 1629 0 -12.21(-0.74%)
Jan 08, 2010 1644 1656 1622 1641 0 -5.39(-0.33%)
Jan 07, 2010 1637 1660 1622 1646 0 +2.38(+0.14%)
Jan 06, 2010 1644 1667 1624 1644 0 +2.82(+0.17%)
Jan 05, 2010 1630 1658 1616 1641 0 +7.42(+0.45%)
Jan 04, 2010 1643 1656 1620 1634 0 +10.73(+0.66%)
Dec 31, 2009 1623 1623 1623 0 -12.76(-0.78%)
Dec 30, 2009 1624 1640 1610 1636 0 +3.89(+0.24%)
Dec 29, 2009 1631 1641 1608 1632 0 +0.03(+0.00%)
Dec 28, 2009 1652 1661 1616 1632 0 -13.25(-0.81%)
Dec 24, 2009 1638 1657 1633 1645 0 +8.31(+0.51%)
Dec 23, 2009 1648 1654 1628 1637 0 -2.05(-0.13%)
Dec 22, 2009 1641 1656 1625 1639 0 +1.84(+0.11%)
Dec 21, 2009 1649 1661 1623 1637 0 -2.46(-0.15%)
Dec 18, 2009 1644 1671 1613 1640 0 +15.62(+0.96%)
Dec 17, 2009 1610 1643 1572 1624 0 -33.11(-2.00%)
Dec 16, 2009 1660 1674 1639 1657 0 +8.82(+0.54%)
Dec 15, 2009 1667 1679 1642 1648 0 -23.49(-1.41%)
Dec 14, 2009 1674 1681 1664 1672 0 -6.47(-0.39%)
Dec 11, 2009 1663 1687 1637 1678 0 +32.44(+1.97%)
Dec 10, 2009 1662 1684 1636 1646 0 -18.74(-1.13%)
Dec 09, 2009 1672 1680 1632 1664 0 -10.67(-0.64%)
Dec 08, 2009 1709 1717 1664 1675 0 -57.25(-3.30%)
Dec 07, 2009 1722 1747 1710 1732 0 +3.59(+0.21%)
Dec 04, 2009 1764 1780 1702 1729 0 +3.46(+0.20%)
Dec 03, 2009 1764 1787 1717 1725 0 -40.88(-2.31%)
Dec 02, 2009 1731 1779 1723 1766 0 +33.04(+1.91%)
Dec 01, 2009 1756 1785 1720 1733 0 -2.78(-0.16%)
Nov 30, 2009 1715 1756 1700 1736 0 +19.37(+1.13%)
Nov 27, 2009 1691 1739 1665 1717 0 -32.88(-1.88%)
Nov 26, 2009 1736 1758 1727 1750 0 -0.13(-0.01%)
Nov 25, 2009 1736 1758 1727 1750 0 +15.81(+0.91%)
Nov 24, 2009 1727 1742 1695 1734 0 +5.08(+0.29%)
Nov 23, 2009 1718 1744 1701 1729 0 +37.28(+2.20%)
Nov 20, 2009 1669 1696 1656 1691 0 -1.30(-0.08%)
Nov 19, 2009 1707 1716 1673 1693 0 -37.48(-2.17%)
Nov 18, 2009 1724 1736 1705 1730 0 -0.72(-0.04%)
Nov 17, 2009 1718 1744 1701 1731 0 +1.15(+0.07%)
Nov 16, 2009 1697 1750 1688 1730 0 +52.29(+3.12%)
Nov 13, 2009 1670 1690 1646 1678 0 +28.20(+1.71%)
Nov 12, 2009 1683 1709 1639 1649 0 -43.85(-2.59%)
Nov 11, 2009 1711 1727 1675 1693 0 +3.63(+0.21%)
Nov 10, 2009 1684 1708 1654 1690 0 -14.36(-0.84%)
Nov 09, 2009 1644 1710 1637 1704 0 +76.88(+4.73%)
Nov 06, 2009 1614 1652 1596 1627 0 -3.96(-0.24%)
Nov 05, 2009 1578 1639 1560 1631 0 +63.41(+4.05%)
Nov 04, 2009 1588 1616 1559 1568 0 -1.69(-0.11%)
Nov 03, 2009 1537 1576 1507 1569 0 +12.34(+0.79%)
Nov 02, 2009 1553 1594 1516 1557 0 +11.27(+0.73%)
Oct 30, 2009 1633 1644 1531 1546 0 -93.50(-5.70%)
Oct 29, 2009 1577 1649 1570 1639 0 +72.69(+4.64%)
Oct 28, 2009 1640 1644 1557 1566 0 -82.54(-5.01%)
Oct 27, 2009 1696 1703 1630 1649 0 -43.16(-2.55%)
Oct 26, 2009 1732 1768 1678 1692 0 -37.11(-2.15%)
Oct 23, 2009 1745 1750 1721 1729 0 -61.11(-3.41%)
Oct 22, 2009 1769 1803 1740 1790 0 +18.88(+1.07%)
Oct 21, 2009 1784 1827 1765 1772 0 -16.69(-0.93%)
Oct 20, 2009 1774 1793 1770 1788 0 -11.28(-0.63%)
Oct 19, 2009 1754 1814 1749 1799 0 +31.10(+1.76%)
Oct 16, 2009 1768 1813 1731 1768 0 +22.37(+1.28%)
Oct 15, 2009 1635 1800 1605 1746 0 +62.29(+3.70%)
Oct 14, 2009 1623 1708 1634 1684 0 +67.11(+4.15%)
Oct 13, 2009 1598 1629 1577 1617 0 +11.24(+0.70%)
Oct 12, 2009 1588 1618 1581 1605 0 +29.22(+1.85%)
Oct 09, 2009 1547 1581 1535 1576 0 +27.33(+1.76%)
Oct 08, 2009 1522 1570 1507 1549 0 +41.18(+2.73%)
Oct 07, 2009 1491 1518 1473 1508 0 +14.93(+1.00%)
Oct 06, 2009 1475 1517 1463 1493 0 +28.57(+1.95%)
Oct 05, 2009 1420 1470 1415 1464 0 +54.07(+3.83%)
Oct 02, 2009 1429 1434 1396 1410 0 -46.59(-3.20%)
Oct 01, 2009 1513 1524 1453 1457 0 -73.05(-4.78%)
Sep 30, 2009 1523 1546 1476 1530 0 +12.53(+0.83%)
Sep 29, 2009 1514 1567 1492 1517 0 -3.19(-0.21%)
Sep 28, 2009 1492 1539 1485 1520 0 +35.09(+2.36%)
Sep 25, 2009 1511 1519 1476 1485 0 -28.97(-1.91%)
Sep 24, 2009 1559 1569 1496 1514 0 -39.30(-2.53%)
Sep 23, 2009 1582 1596 1546 1554 0 -17.98(-1.14%)
Sep 22, 2009 1560 1596 1550 1572 0 +23.86(+1.54%)
Sep 21, 2009 1544 1568 1526 1548 0 -18.98(-1.21%)
Sep 18, 2009 1567 1582 1541 1567 0 +6.50(+0.42%)
Sep 17, 2009 1576 1591 1544 1560 0 -8.87(-0.57%)
Sep 16, 2009 1560 1586 1541 1569 0 +20.91(+1.35%)
Sep 15, 2009 1530 1564 1522 1548 0 +14.80(+0.97%)
Sep 14, 2009 1530 1541 1503 1533 0 -18.63(-1.20%)
Sep 11, 2009 1562 1572 1532 1552 0 -8.96(-0.57%)
Sep 10, 2009 1559 1577 1546 1561 0 +7.30(+0.47%)
Sep 09, 2009 1538 1577 1525 1554 0 +14.91(+0.97%)
Sep 08, 2009 1500 1544 1483 1539 0 +75.33(+5.15%)
Sep 04, 2009 1463 1463 1463 0 +32.20(+2.25%)
Sep 03, 2009 1438 1447 1408 1431 0 +3.59(+0.25%)
Sep 02, 2009 1444 1459 1416 1428 0 -24.89(-1.71%)
Sep 01, 2009 1483 1539 1443 1452 0 -37.95(-2.55%)
Aug 31, 2009 1482 1503 1456 1490 0 +12.98(+0.88%)
Aug 28, 2009 1460 1489 1446 1477 0 +30.49(+2.11%)
Aug 27, 2009 1424 1458 1393 1447 0 +30.09(+2.12%)
Aug 26, 2009 1430 1456 1401 1417 0 -19.49(-1.36%)
Aug 25, 2009 1421 1447 1404 1436 0 +32.18(+2.29%)
Aug 24, 2009 1437 1454 1392 1404 0 -27.31(-1.91%)
Aug 21, 2009 1419 1440 1398 1431 0 +22.09(+1.57%)
Aug 20, 2009 1395 1418 1383 1409 0 +15.97(+1.15%)
Aug 19, 2009 1372 1398 1365 1393 0 -3.09(-0.22%)
Aug 18, 2009 1385 1421 1385 1396 0 +11.66(+0.84%)
Aug 17, 2009 1400 1414 1369 1385 0 -64.20(-4.43%)
Aug 14, 2009 1479 1483 1430 1449 0 -49.15(-3.28%)
Aug 13, 2009 1465 1503 1428 1498 0 +41.81(+2.87%)
Aug 12, 2009 1426 1478 1416 1456 0 +29.97(+2.10%)
Aug 11, 2009 1462 1471 1419 1426 0 -50.75(-3.44%)
Aug 10, 2009 1488 1510 1457 1477 0 -17.53(-1.17%)
Aug 07, 2009 1484 1519 1459 1495 0 +38.08(+2.61%)
Aug 06, 2009 1449 1485 1431 1457 0 +10.35(+0.72%)
Aug 05, 2009 1468 1491 1416 1446 0 -21.32(-1.45%)
Aug 04, 2009 1443 1482 1419 1468 0 +20.21(+1.40%)
Aug 03, 2009 1426 1458 1413 1447 0 +35.53(+2.52%)
Jul 31, 2009 1373 1430 1362 1412 0 +34.01(+2.47%)
Jul 30, 2009 1355 1413 1343 1378 0 +46.15(+3.47%)
Jul 29, 2009 1328 1348 1306 1332 0 -3.42(-0.26%)
Jul 28, 2009 1324 1349 1309 1335 0 +12.30(+0.93%)
Jul 27, 2009 1320 1337 1305 1323 0 +1.13(+0.09%)
Jul 25, 2009 1301 1342 1290 1322 0 +0.00(+0.00%)
Jul 24, 2009 1301 1342 1290 1322 0 -0.62(-0.05%)
Jul 23, 2009 1239 1333 1233 1322 0 +84.91(+6.86%)
Jul 22, 2009 1213 1253 1207 1237 0 +11.00(+0.90%)
Jul 21, 2009 1235 1252 1198 1226 0 +148.28(+13.75%)
Jun 26, 2009 1063 1091 1051 1078 0 +17.45(+1.65%)
Jun 25, 2009 1035 1068 1032 1061 0 +40.97(+4.02%)
Jun 24, 2009 1001 1052 993.80 1020 0 +31.17(+3.15%)
Jun 23, 2009 1010 1017 972.43 988.50 0 -6.00(-0.60%)
Jun 22, 2009 1038 1047 989.98 994.50 0 -54.84(-5.23%)
Jun 19, 2009 1065 1075 1038 1049 0 -1.93(-0.18%)
Jun 18, 2009 1046 1065 1017 1051 0 +2.59(+0.25%)
Jun 17, 2009 1026 1066 1001 1049 0 +15.34(+1.48%)
Jun 16, 2009 1064 1087 1019 1033 0 -26.25(-2.48%)
Jun 15, 2009 1073 1076 1034 1060 0 -35.77(-3.27%)
Jun 12, 2009 1088 1102 1068 1095 0 -5.90(-0.54%)
Jun 11, 2009 1087 1119 1076 1101 0 +2.76(+0.25%)
Jun 10, 2009 1120 1140 1064 1098 0 -8.30(-0.75%)
Jun 09, 2009 1097 1117 1037 1107 0 +1.50(+0.14%)
Jun 08, 2009 1088 1114 1062 1105 0 -16.82(-1.50%)
Jun 05, 2009 1184 1195 1112 1122 0 -68.35(-5.74%)
Jun 04, 2009 1179 1197 1141 1190 0 +22.76(+1.95%)
Jun 03, 2009 1186 1206 1148 1168 0 -40.52(-3.35%)
Jun 02, 2009 1176 1217 1137 1208 0 +31.81(+2.70%)
Jun 01, 2009 1119 1190 1095 1176 0 +90.27(+8.31%)
May 29, 2009 1063 1089 1038 1086 0 +36.23(+3.45%)
May 28, 2009 1076 1086 1023 1050 0 +0.53(+0.05%)
May 27, 2009 1090 1107 1038 1049 0 -33.04(-3.05%)
May 26, 2009 1025 1098 1017 1082 0 +50.11(+4.85%)
May 25, 2009 1055 1061 1009 1032 0 +0.00(+0.00%)
May 22, 2009 1055 1061 1009 1032 0 -19.50(-1.85%)
May 21, 2009 1080 1092 1036 1052 0 -44.49(-4.06%)
May 20, 2009 1140 1171 1088 1096 0 -30.38(-2.70%)
May 19, 2009 1141 1161 1110 1127 0 -10.46(-0.92%)
May 18, 2009 1093 1142 1088 1137 0 +59.66(+5.54%)
May 15, 2009 1066 1114 1056 1077 0 +12.03(+1.13%)
May 14, 2009 1061 1100 1035 1065 0 +1.83(+0.17%)
May 13, 2009 1115 1126 1056 1064 0 -85.02(-7.40%)
May 12, 2009 1201 1219 1125 1149 0 -41.43(-3.48%)
May 11, 2009 1237 1241 1174 1190 0 -67.82(-5.39%)
May 08, 2009 1234 1270 1205 1258 0 +43.95(+3.62%)
May 07, 2009 1305 1314 1199 1214 0 -69.26(-5.40%)
May 06, 2009 1334 1341 1266 1283 0 -17.45(-1.34%)
May 05, 2009 1296 1342 1253 1301 0 -3.73(-0.29%)
May 04, 2009 1282 1308 1247 1304 0 +18.65(+1.45%)
May 01, 2009 1328 1344 1274 1286 0 -49.25(-3.69%)
Apr 30, 2009 1299 1365 1284 1335 0 +68.66(+5.42%)
Apr 29, 2009 1200 1289 1177 1266 0 +81.67(+6.89%)
Apr 28, 2009 1159 1214 1146 1185 0 +5.56(+0.47%)
Apr 27, 2009 1198 1223 1154 1179 0 -44.58(-3.64%)
Apr 24, 2009 1166 1245 1141 1224 0 +73.97(+6.43%)
Apr 23, 2009 1162 1180 1105 1150 0 -7.83(-0.68%)
Apr 22, 2009 1083 1189 1066 1158 0 +59.24(+5.39%)
Apr 21, 2009 1058 1105 1031 1098 0 +41.78(+3.95%)
Apr 20, 2009 1104 1123 1045 1057 0 -86.51(-7.57%)
Apr 17, 2009 1109 1157 1089 1143 0 +35.97(+3.25%)
Apr 16, 2009 1111 1362 1074 1107 0 +67.88(+6.53%)
Apr 15, 2009 1054 1074 1016 1039 0 -25.53(-2.40%)
Apr 14, 2009 1066 1115 1034 1065 0 -14.35(-1.33%)
Apr 13, 2009 1076 1105 1043 1079 0 -10.19(-0.94%)
Apr 10, 2009 1025 1095 999.22 1089 0 +0.00(+0.00%)
Apr 09, 2009 1025 1095 999.22 1089 0 +95.25(+9.58%)
Apr 08, 2009 987.61 1017 965.23 994.00 0 +14.85(+1.52%)
Apr 07, 2009 1025 1030 953.04 979.14 0 -56.65(-5.47%)
Apr 06, 2009 1024 1060 983.75 1036 0 -1.58(-0.15%)
Apr 03, 2009 991.86 1042 969.73 1037 0 +45.28(+4.56%)
Apr 02, 2009 903.55 1033 898.52 992.11 0 +113.02(+12.86%)
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.