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, 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%)
Oct 01, 2013 4146 4227 4136 4204 0 +62.85(+1.52%)
Sep 27, 2013 4106 4182 4090 4141 0 +17.39(+0.42%)
Sep 26, 2013 4097 4139 4075 4124 0 +41.35(+1.01%)
Sep 25, 2013 4083 4115 4043 4083 0 +10.93(+0.27%)
Sep 24, 2013 4049 4115 4029 4072 0 +25.90(+0.64%)
Sep 23, 2013 4049 4068 3992 4046 0 -7.59(-0.19%)
Sep 20, 2013 4094 4117 4042 4053 0 -32.02(-0.78%)
Sep 19, 2013 4104 4124 4058 4085 0 +3.14(+0.08%)
Sep 18, 2013 4043 4100 3985 4082 0 +32.54(+0.80%)
Sep 17, 2013 3994 4056 3978 4050 0 +64.52(+1.62%)
Sep 16, 2013 4024 4023 3971 3985 0 +17.17(+0.43%)
Sep 13, 2013 3937 3977 3925 3968 0 +28.61(+0.73%)
Sep 12, 2013 3964 3970 3922 3939 0 -23.18(-0.58%)
Sep 11, 2013 3974 3984 3928 3963 0 -6.45(-0.16%)
Sep 10, 2013 3902 3986 3888 3969 0 +96.21(+2.48%)
Sep 09, 2013 3823 3899 3820 3873 0 +63.40(+1.66%)
Sep 06, 2013 3841 3864 3758 3809 0 -26.05(-0.68%)
Sep 05, 2013 3818 3859 3804 3835 0 +15.09(+0.39%)
Sep 04, 2013 3762 3849 3737 3820 0 +57.00(+1.51%)
Sep 03, 2013 3766 3803 3731 3763 0 +43.47(+1.17%)
Aug 30, 2013 3720 3720 3720 0 -32.88(-0.88%)
Aug 29, 2013 3705 3774 3693 3753 0 +42.13(+1.14%)
Aug 28, 2013 3682 3725 3658 3711 0 +27.76(+0.75%)
Aug 27, 2013 3730 3748 3673 3683 0 -88.55(-2.35%)
Aug 26, 2013 3787 3810 3761 3771 0 -12.62(-0.33%)
Aug 23, 2013 3762 3794 3731 3784 0 +40.72(+1.09%)
Aug 22, 2013 3720 3769 3705 3743 0 +31.66(+0.85%)
Aug 21, 2013 3722 3752 3704 3712 0 -25.60(-0.68%)
Aug 20, 2013 3698 3774 3694 3737 0 +40.46(+1.09%)
Aug 19, 2013 3732 3760 3694 3697 0 -30.70(-0.82%)
Aug 16, 2013 3686 3748 3664 3728 0 +35.04(+0.95%)
Aug 15, 2013 3754 3764 3674 3692 0 -103.36(-2.72%)
Aug 14, 2013 3792 3822 3778 3796 0 -5.92(-0.16%)
Aug 13, 2013 3744 3811 3729 3802 0 +63.68(+1.70%)
Aug 12, 2013 3746 3780 3716 3738 0 -29.52(-0.78%)
Aug 09, 2013 3772 3797 3727 3768 0 -13.29(-0.35%)
Aug 08, 2013 3771 3811 3746 3781 0 +34.74(+0.93%)
Aug 07, 2013 3785 3804 3726 3746 0 -50.01(-1.32%)
Aug 06, 2013 3800 3831 3760 3796 0 -7.93(-0.21%)
Aug 05, 2013 3776 3833 3756 3804 0 +24.20(+0.64%)
Aug 02, 2013 3728 3797 3714 3780 0 +8.28(+0.22%)
Aug 01, 2013 3713 3791 3701 3772 0 +97.58(+2.66%)
Jul 31, 2013 3676 3723 3649 3674 0 +12.78(+0.35%)
Jul 30, 2013 3644 3685 3612 3661 0 +39.16(+1.08%)
Jul 29, 2013 3588 3663 3563 3622 0 +28.39(+0.79%)
Jul 26, 2013 3586 3624 3556 3594 0 -17.67(-0.49%)
Jul 25, 2013 3641 3747 3563 3611 0 +16.80(+0.47%)
Jul 24, 2013 3599 3626 3559 3595 0 +8.28(+0.23%)
Jul 23, 2013 3579 3635 3567 3586 0 +33.82(+0.95%)
Jul 22, 2013 3550 3579 3521 3552 0 +10.14(+0.29%)
Jul 19, 2013 3550 3565 3513 3542 0 -9.86(-0.28%)
Jul 18, 2013 3522 3566 3512 3552 0 +42.86(+1.22%)
Jul 17, 2013 3499 3537 3487 3509 0 +24.08(+0.69%)
Jul 16, 2013 3503 3517 3462 3485 0 -22.14(-0.63%)
Jul 15, 2013 3489 3530 3470 3507 0 -5.64(-0.16%)
Jul 12, 2013 3459 3520 3449 3513 0 +47.28(+1.36%)
Jul 11, 2013 3452 3481 3432 3466 0 +59.55(+1.75%)
Jul 10, 2013 3427 3436 3366 3406 0 -20.02(-0.58%)
Jul 09, 2013 3460 3497 3401 3426 0 -8.10(-0.24%)
Jul 08, 2013 3458 3474 3418 3434 0 +2.29(+0.07%)
Jul 05, 2013 3423 3453 3398 3432 0 +43.44(+1.28%)
Jul 03, 2013 3389 3389 3389 0 -11.28(-0.33%)
Jul 02, 2013 3432 3474 3383 3400 0 -15.33(-0.45%)
Jul 01, 2013 3382 3449 3374 3415 0 +53.36(+1.59%)
Jun 28, 2013 3321 3404 3311 3362 0 +103.90(+3.19%)
Jun 26, 2013 3252 3274 3205 3258 0 +44.13(+1.37%)
Jun 25, 2013 3189 3236 3163 3214 0 +62.58(+1.99%)
Jun 24, 2013 3148 3182 3091 3151 0 -30.91(-0.97%)
Jun 21, 2013 3257 3269 3159 3182 0 -61.41(-1.89%)
Jun 20, 2013 3287 3299 3225 3244 0 -81.63(-2.45%)
Jun 19, 2013 3350 3383 3316 3325 0 -25.68(-0.77%)
Jun 18, 2013 3316 3368 3303 3351 0 +43.11(+1.30%)
Jun 17, 2013 3323 3359 3282 3308 0 +9.14(+0.28%)
Jun 14, 2013 3302 3325 3270 3299 0 -6.90(-0.21%)
Jun 13, 2013 3253 3313 3228 3306 0 +55.15(+1.70%)
Jun 12, 2013 3305 3316 3239 3250 0 -24.84(-0.76%)
Jun 11, 2013 3285 3321 3255 3275 0 -56.71(-1.70%)
Jun 10, 2013 3337 3361 3301 3332 0 +11.78(+0.35%)
Jun 07, 2013 3305 3346 3248 3320 0 +34.35(+1.05%)
Jun 06, 2013 3256 3293 3226 3286 0 +27.29(+0.84%)
Jun 05, 2013 3268 3296 3232 3258 0 -24.72(-0.75%)
Jun 04, 2013 3311 3340 3256 3283 0 -27.01(-0.82%)
Jun 03, 2013 3312 3353 3265 3310 0 +4.05(+0.12%)
May 31, 2013 3302 3378 3282 3306 0 -30.75(-0.92%)
May 30, 2013 3281 3367 3274 3337 0 +47.37(+1.44%)
May 29, 2013 3307 3319 3263 3290 0 -49.58(-1.48%)
May 28, 2013 3340 3379 3307 3339 0 +53.52(+1.63%)
May 24, 2013 3286 3286 3286 0 -56.16(-1.68%)
May 23, 2013 3310 3361 3288 3342 0 -14.15(-0.42%)
May 22, 2013 3438 3464 3340 3356 0 -83.07(-2.42%)
May 21, 2013 3430 3470 3401 3439 0 +11.45(+0.33%)
May 20, 2013 3413 3449 3396 3428 0 +11.35(+0.33%)
May 17, 2013 3359 3426 3352 3416 0 +68.14(+2.04%)
May 16, 2013 3373 3395 3337 3348 0 -38.12(-1.13%)
May 15, 2013 3346 3403 3335 3386 0 +81.19(+2.46%)
May 13, 2013 3294 3317 3255 3305 0 +0.69(+0.02%)
May 10, 2013 3291 3330 3274 3304 0 +20.79(+0.63%)
May 09, 2013 3304 3316 3264 3284 0 -17.93(-0.54%)
May 08, 2013 3289 3321 3263 3301 0 +6.10(+0.19%)
May 07, 2013 3206 3298 3199 3295 0 +99.70(+3.12%)
May 06, 2013 3185 3207 3151 3196 0 +35.24(+1.12%)
May 03, 2013 3159 3187 3132 3160 0 +29.64(+0.95%)
May 02, 2013 3116 3146 3095 3131 0 +25.55(+0.82%)
May 01, 2013 3154 3158 3092 3105 0 -53.54(-1.69%)
Apr 30, 2013 3165 3178 3131 3159 0 -11.48(-0.36%)
Apr 29, 2013 3150 3190 3141 3170 0 +28.67(+0.91%)
Apr 26, 2013 3152 3162 3121 3142 0 -33.03(-1.04%)
Apr 25, 2013 3109 3231 3116 3175 0 +60.20(+1.93%)
Apr 24, 2013 3090 3136 3074 3114 0 +15.31(+0.49%)
Apr 23, 2013 3024 3114 3020 3099 0 +62.71(+2.07%)
Apr 22, 2013 3040 3065 3008 3036 0 -18.11(-0.59%)
Apr 19, 2013 3008 3065 3018 3054 0 +42.83(+1.42%)
Apr 18, 2013 3003 3049 2986 3012 0 -5.16(-0.17%)
Apr 17, 2013 3021 3047 2986 3017 0 -45.47(-1.48%)
Apr 16, 2013 2996 3067 3000 3062 0 +80.83(+2.71%)
Apr 15, 2013 3069 3103 2976 2981 0 -126.45(-4.07%)
Apr 12, 2013 3100 3134 3081 3108 0 -17.61(-0.56%)
Apr 11, 2013 3082 3159 3086 3126 0 +25.56(+0.82%)
Apr 10, 2013 3039 3117 3047 3100 0 +56.85(+1.87%)
Apr 09, 2013 3053 3079 3029 3043 0 -23.69(-0.77%)
Apr 08, 2013 3036 3086 3032 3067 0 +16.81(+0.55%)
Apr 05, 2013 3001 3057 2985 3050 0 -15.15(-0.49%)
Apr 04, 2013 3045 3087 3038 3065 0 +5.30(+0.17%)
Apr 03, 2013 3113 3143 3048 3060 0 -50.15(-1.61%)
Apr 02, 2013 3120 3146 3092 3110 0 -4.96(-0.16%)
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.