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 28, 2013 3198 3198 3198 0 +19.26(+0.61%)
Mar 27, 2013 3132 3193 3131 3179 0 +5.68(+0.18%)
Mar 26, 2013 3154 3184 3142 3173 0 +23.03(+0.73%)
Mar 25, 2013 3150 3195 3123 3150 0 -2.80(-0.09%)
Mar 22, 2013 3134 3169 3126 3153 0 +18.98(+0.61%)
Mar 21, 2013 3167 3186 3123 3134 0 -65.95(-2.06%)
Mar 20, 2013 3131 3210 3137 3200 0 +72.88(+2.33%)
Mar 19, 2013 3172 3194 3106 3127 0 -80.04(-2.50%)
Mar 18, 2013 3196 3232 3176 3207 0 -45.21(-1.39%)
Mar 15, 2013 3215 3265 3203 3252 0 +9.83(+0.30%)
Mar 14, 2013 3228 3253 3205 3242 0 +12.92(+0.40%)
Mar 13, 2013 3203 3252 3192 3229 0 +13.15(+0.41%)
Mar 12, 2013 3216 3242 3198 3216 0 -12.48(-0.39%)
Mar 11, 2013 3201 3239 3199 3229 0 +4.57(+0.14%)
Mar 08, 2013 3187 3236 3161 3224 0 +18.66(+0.58%)
Mar 07, 2013 3187 3218 3176 3205 0 +25.87(+0.81%)
Mar 06, 2013 3159 3208 3159 3179 0 +17.53(+0.55%)
Mar 05, 2013 3137 3195 3139 3162 0 +30.00(+0.96%)
Mar 04, 2013 3064 3135 3066 3132 0 +48.18(+1.56%)
Mar 01, 2013 3075 3121 3057 3084 0 -24.50(-0.79%)
Feb 28, 2013 3109 3140 3098 3108 0 +21.33(+0.69%)
Feb 27, 2013 2990 3103 2999 3087 0 +72.63(+2.41%)
Feb 26, 2013 2986 3036 2956 3014 0 -30.24(-0.99%)
Feb 22, 2013 3009 3058 3009 3045 0 +33.53(+1.11%)
Feb 21, 2013 3019 3041 2990 3011 0 -27.92(-0.92%)
Feb 20, 2013 3079 3110 3034 3039 0 -54.66(-1.77%)
Feb 15, 2013 3094 3094 3094 0 -23.72(-0.76%)
Feb 14, 2013 3081 3133 3080 3117 0 +2.90(+0.09%)
Feb 13, 2013 3092 3136 3084 3114 0 +15.34(+0.49%)
Feb 12, 2013 3090 3125 3078 3099 0 -10.33(-0.33%)
Feb 11, 2013 3097 3135 3085 3109 0 +19.80(+0.64%)
Feb 08, 2013 3067 3115 3072 3090 0 +15.31(+0.50%)
Feb 07, 2013 3083 3110 3032 3074 0 -26.29(-0.85%)
Feb 06, 2013 3070 3114 3051 3101 0 +27.64(+0.90%)
Feb 04, 2013 3101 3129 3050 3073 0 -69.63(-2.22%)
Feb 01, 2013 3142 3166 3122 3143 0 +14.47(+0.46%)
Jan 31, 2013 3118 3148 3102 3128 0 -10.55(-0.34%)
Jan 30, 2013 3160 3202 3117 3139 0 -59.97(-1.87%)
Jan 29, 2013 3157 3249 3123 3199 0 -21.25(-0.66%)
Jan 28, 2013 3229 3267 3182 3220 0 -42.37(-1.30%)
Jan 25, 2013 3196 3272 3198 3262 0 +62.26(+1.95%)
Jan 24, 2013 3126 3208 3122 3200 0 +65.42(+2.09%)
Jan 23, 2013 3098 3151 3088 3135 0 +8.32(+0.27%)
Jan 22, 2013 3117 3149 3100 3126 0 -6.63(-0.21%)
Jan 18, 2013 3133 3133 3133 0 +0.16(+0.01%)
Jan 17, 2013 3079 3145 3070 3133 0 +56.61(+1.84%)
Jan 16, 2013 3085 3102 3051 3076 0 -32.27(-1.04%)
Jan 15, 2013 3052 3120 3038 3108 0 +42.21(+1.38%)
Jan 14, 2013 3060 3101 3048 3066 0 +0.53(+0.02%)
Jan 12, 2013 3053 3086 3028 3066 0 +0.00(+0.00%)
Jan 11, 2013 3053 3086 3028 3066 0 +8.71(+0.28%)
Jan 10, 2013 3066 3083 3027 3057 0 -7.50(-0.24%)
Jan 09, 2013 2994 3083 2999 3064 0 +73.82(+2.47%)
Jan 08, 2013 2958 3009 2946 2991 0 +19.37(+0.65%)
Jan 07, 2013 2948 2984 2939 2971 0 +11.09(+0.37%)
Jan 04, 2013 2979 2990 2947 2960 0 -7.45(-0.25%)
Jan 03, 2013 2999 3011 2944 2968 0 -35.93(-1.20%)
Jan 02, 2013 2989 3013 2953 3004 0 +74.69(+2.55%)
Dec 31, 2012 2929 2929 2929 0 +85.89(+3.02%)
Dec 28, 2012 2856 2876 2829 2843 0 -32.61(-1.13%)
Dec 27, 2012 2873 2906 2823 2876 0 -7.77(-0.27%)
Dec 26, 2012 2916 2943 2869 2883 0 -40.25(-1.38%)
Dec 24, 2012 2924 2924 2924 0 -10.26(-0.35%)
Dec 21, 2012 2899 2946 2867 2934 0 -7.50(-0.25%)
Dec 20, 2012 2914 2957 2903 2941 0 +27.98(+0.96%)
Dec 19, 2012 2906 2964 2890 2913 0 -14.77(-0.50%)
Dec 18, 2012 2885 2944 2893 2928 0 +34.36(+1.19%)
Dec 17, 2012 2835 2909 2823 2894 0 +49.10(+1.73%)
Dec 14, 2012 2832 2885 2837 2845 0 -11.84(-0.41%)
Dec 13, 2012 2887 2916 2851 2856 0 -48.56(-1.67%)
Dec 12, 2012 2854 2921 2854 2905 0 +54.95(+1.93%)
Dec 11, 2012 2796 2879 2796 2850 0 +46.38(+1.65%)
Dec 10, 2012 2772 2819 2779 2804 0 +13.68(+0.49%)
Dec 07, 2012 2810 2826 2767 2790 0 -5.71(-0.20%)
Dec 06, 2012 2769 2808 2754 2796 0 +9.56(+0.34%)
Dec 05, 2012 2820 2839 2769 2786 0 -26.27(-0.93%)
Dec 04, 2012 2788 2831 2780 2812 0 -58.56(-2.04%)
Nov 30, 2012 2873 2899 2846 2871 0 -20.03(-0.69%)
Nov 29, 2012 2897 2935 2870 2891 0 -4.45(-0.15%)
Nov 28, 2012 2846 2904 2836 2896 0 +18.68(+0.65%)
Nov 27, 2012 2884 2943 2853 2877 0 -56.33(-1.92%)
Nov 26, 2012 2918 2953 2887 2933 0 -7.68(-0.26%)
Nov 24, 2012 2909 2954 2915 2941 0 +0.00(+0.00%)
Nov 23, 2012 2909 2954 2915 2941 0 +35.85(+1.23%)
Nov 21, 2012 2905 2905 2905 0 +6.22(+0.21%)
Nov 20, 2012 2872 2928 2869 2899 0 +8.15(+0.28%)
Nov 19, 2012 2826 2909 2821 2891 0 +84.02(+2.99%)
Nov 16, 2012 2810 2838 2730 2807 0 -16.43(-0.58%)
Nov 15, 2012 2785 2861 2778 2823 0 +26.15(+0.93%)
Nov 14, 2012 2818 2870 2782 2797 0 -14.33(-0.51%)
Nov 13, 2012 2800 2851 2795 2811 0 -20.41(-0.72%)
Nov 12, 2012 2842 2865 2800 2832 0 +3.67(+0.13%)
Nov 09, 2012 2819 2860 2801 2828 0 +1.94(+0.07%)
Nov 08, 2012 2893 2920 2819 2826 0 -87.63(-3.01%)
Nov 07, 2012 2935 2968 2876 2914 0 -65.00(-2.18%)
Nov 06, 2012 2933 3004 2912 2979 0 +66.98(+2.30%)
Nov 05, 2012 2882 2926 2886 2912 0 +8.18(+0.28%)
Nov 02, 2012 2935 2968 2898 2903 0 -25.33(-0.86%)
Nov 01, 2012 2844 2946 2846 2929 0 +72.34(+2.53%)
Oct 31, 2012 2823 2865 2820 2856 0 +34.54(+1.22%)
Oct 26, 2012 2822 2822 2822 0 -14.56(-0.51%)
Oct 25, 2012 2841 2877 2795 2836 0 +6.04(+0.21%)
Oct 24, 2012 2868 2895 2804 2830 0 -33.18(-1.16%)
Oct 23, 2012 2723 2887 2716 2864 0 +61.43(+2.19%)
Oct 19, 2012 2832 2849 2780 2802 0 -29.56(-1.04%)
Oct 18, 2012 2811 2855 2737 2832 0 +46.02(+1.65%)
Oct 17, 2012 2738 2805 2735 2786 0 +43.25(+1.58%)
Oct 16, 2012 2684 2747 2686 2742 0 +62.01(+2.31%)
Oct 15, 2012 2655 2687 2637 2680 0 +42.19(+1.60%)
Oct 12, 2012 2644 2669 2624 2638 0 -7.56(-0.29%)
Oct 11, 2012 2657 2699 2633 2646 0 +7.73(+0.29%)
Oct 10, 2012 2642 2663 2625 2638 0 -10.47(-0.40%)
Oct 09, 2012 2672 2699 2632 2649 0 -33.57(-1.25%)
Oct 08, 2012 2711 2752 2672 2682 0 +2.93(+0.11%)
Oct 06, 2012 2704 2723 2667 2679 0 +0.00(+0.00%)
Oct 05, 2012 2696 2723 2667 2679 0 -7.05(-0.26%)
Oct 04, 2012 2646 2702 2628 2686 0 +63.05(+2.40%)
Oct 03, 2012 2635 2670 2593 2623 0 -27.02(-1.02%)
Oct 02, 2012 2666 2679 2628 2650 0 -16.88(-0.63%)
Oct 01, 2012 2678 2704 2648 2667 0 -0.46(-0.02%)
Sep 28, 2012 2646 2686 2641 2668 0 -7.44(-0.28%)
Sep 27, 2012 2650 2689 2618 2675 0 +56.92(+2.17%)
Sep 26, 2012 2637 2655 2599 2618 0 -27.98(-1.06%)
Sep 25, 2012 2699 2724 2644 2646 0 -53.94(-2.00%)
Sep 24, 2012 2704 2736 2671 2700 0 -27.73(-1.02%)
Sep 21, 2012 2743 2761 2698 2728 0 -1.72(-0.06%)
Sep 20, 2012 2768 2790 2718 2729 0 -55.06(-1.98%)
Sep 19, 2012 2754 2805 2732 2785 0 +14.65(+0.53%)
Sep 18, 2012 2816 2834 2739 2770 0 -66.64(-2.35%)
Sep 17, 2012 2831 2851 2813 2837 0 -9.43(-0.33%)
Sep 14, 2012 2811 2871 2806 2846 0 +37.38(+1.33%)
Sep 13, 2012 2766 2823 2731 2809 0 +31.70(+1.14%)
Sep 12, 2012 2754 2788 2745 2777 0 +25.35(+0.92%)
Sep 11, 2012 2723 2785 2711 2752 0 +32.81(+1.21%)
Sep 10, 2012 2654 2747 2656 2719 0 +52.08(+1.95%)
Sep 07, 2012 2653 2688 2641 2667 0 +19.10(+0.72%)
Sep 06, 2012 2561 2661 2562 2648 0 +102.86(+4.04%)
Sep 05, 2012 2554 2570 2526 2545 0 -18.30(-0.71%)
Sep 04, 2012 2557 2580 2518 2563 0 +4.96(+0.19%)
Aug 31, 2012 2558 2558 2558 0 -8.70(-0.34%)
Aug 30, 2012 2589 2603 2555 2567 0 -41.90(-1.61%)
Aug 29, 2012 2607 2631 2589 2609 0 +17.70(+0.68%)
Aug 27, 2012 2567 2622 2560 2591 0 +25.49(+0.99%)
Aug 24, 2012 2561 2583 2544 2565 0 +0.54(+0.02%)
Aug 23, 2012 2597 2606 2550 2565 0 -41.98(-1.61%)
Aug 22, 2012 2599 2625 2581 2607 0 -2.32(-0.09%)
Aug 21, 2012 2610 2643 2589 2609 0 +7.46(+0.29%)
Aug 20, 2012 2599 2622 2568 2602 0 +3.90(+0.15%)
Aug 17, 2012 2586 2618 2572 2598 0 +16.94(+0.66%)
Aug 16, 2012 2529 2590 2517 2581 0 +51.39(+2.03%)
Aug 15, 2012 2506 2541 2498 2529 0 +20.52(+0.82%)
Aug 14, 2012 2538 2553 2499 2509 0 -21.36(-0.84%)
Aug 13, 2012 2528 2543 2505 2530 0 -8.69(-0.34%)
Aug 11, 2012 2528 2545 2508 2539 0 +0.00(+0.00%)
Aug 10, 2012 2528 2545 2508 2539 0 -10.71(-0.42%)
Aug 09, 2012 2552 2574 2530 2550 0 -9.09(-0.36%)
Aug 08, 2012 2566 2585 2534 2559 0 -21.59(-0.84%)
Aug 07, 2012 2545 2599 2541 2580 0 +49.66(+1.96%)
Aug 06, 2012 2557 2577 2525 2531 0 -26.89(-1.05%)
Aug 03, 2012 2537 2600 2514 2558 0 +82.31(+3.33%)
Aug 02, 2012 2455 2522 2435 2475 0 -6.97(-0.28%)
Aug 01, 2012 2585 2590 2353 2482 0 -91.73(-3.56%)
Jul 31, 2012 2617 2634 2564 2574 0 -49.83(-1.90%)
Jul 30, 2012 2652 2683 2612 2624 0 -24.55(-0.93%)
Jul 27, 2012 2585 2664 2579 2648 0 +85.27(+3.33%)
Jul 26, 2012 2527 2584 2500 2563 0 +88.85(+3.59%)
Jul 25, 2012 2499 2514 2450 2474 0 -10.96(-0.44%)
Jul 24, 2012 2556 2572 2453 2485 0 -43.98(-1.74%)
Jul 23, 2012 2527 2557 2497 2529 0 -56.01(-2.17%)
Jul 20, 2012 2600 2612 2567 2585 0 -37.42(-1.43%)
Jul 19, 2012 2597 2645 2586 2623 0 +37.25(+1.44%)
Jul 18, 2012 2564 2616 2541 2585 0 +4.55(+0.18%)
Jul 17, 2012 2581 2608 2555 2581 0 +11.16(+0.43%)
Jul 16, 2012 2565 2587 2530 2570 0 +3.36(+0.13%)
Jul 14, 2012 2527 2583 2505 2566 0 +0.00(+0.00%)
Jul 13, 2012 2527 2583 2505 2566 0 +44.11(+1.75%)
Jul 12, 2012 2551 2559 2487 2522 0 -51.27(-1.99%)
Jul 11, 2012 2653 2656 2551 2574 0 -92.22(-3.46%)
Jul 10, 2012 2638 2698 2622 2666 0 +50.37(+1.93%)
Jul 09, 2012 2625 2644 2592 2615 0 -21.13(-0.80%)
Jul 06, 2012 2634 2662 2594 2636 0 -30.83(-1.16%)
Jul 05, 2012 2637 2693 2626 2667 0 +14.02(+0.53%)
Jul 04, 2012 2604 2659 2600 2653 0 +0.07(+0.00%)
Jul 03, 2012 2604 2660 2600 2653 0 +44.42(+1.70%)
Jul 02, 2012 2593 2649 2574 2609 0 +11.56(+0.45%)
Jun 30, 2012 2590 2613 2554 2597 0 -2.20(-0.08%)
Jun 29, 2012 2590 2613 2554 2599 0 +67.28(+2.66%)
Jun 28, 2012 2515 2551 2477 2532 0 -2.51(-0.10%)
Jun 27, 2012 2580 2585 2515 2535 0 -40.76(-1.58%)
Jun 26, 2012 2622 2657 2535 2575 0 -60.86(-2.31%)
Jun 25, 2012 2670 2675 2619 2636 0 -66.70(-2.47%)
Jun 22, 2012 2706 2723 2658 2703 0 +19.00(+0.71%)
Jun 21, 2012 2766 2787 2668 2684 0 -71.93(-2.61%)
Jun 20, 2012 2754 2774 2714 2756 0 +3.89(+0.14%)
Jun 19, 2012 2725 2784 2719 2752 0 +43.33(+1.60%)
Jun 18, 2012 2667 2721 2643 2709 0 +20.36(+0.76%)
Jun 15, 2012 2702 2724 2647 2688 0 -13.98(-0.52%)
Jun 14, 2012 2655 2722 2628 2702 0 +57.05(+2.16%)
Jun 13, 2012 2724 2733 2633 2645 0 -91.03(-3.33%)
Jun 12, 2012 2685 2751 2650 2736 0 +66.57(+2.49%)
Jun 11, 2012 2788 2798 2664 2670 0 -75.13(-2.74%)
Jun 08, 2012 2693 2750 2659 2745 0 +31.06(+1.14%)
Jun 07, 2012 2770 2811 2703 2714 0 -19.79(-0.72%)
Jun 06, 2012 2693 2738 2683 2734 0 +75.58(+2.84%)
Jun 05, 2012 2598 2674 2589 2658 0 +45.67(+1.75%)
Jun 04, 2012 2617 2648 2564 2612 0 -4.09(-0.16%)
Jun 02, 2012 2673 2707 2591 2616 0 +0.00(+0.00%)
Jun 01, 2012 2673 2707 2591 2616 0 -122.10(-4.46%)
May 31, 2012 2725 2770 2684 2739 0 +17.89(+0.66%)
May 30, 2012 2744 2756 2690 2721 0 -55.32(-1.99%)
May 29, 2012 2767 2798 2726 2776 0 +36.69(+1.34%)
May 28, 2012 2745 2771 2716 2739 0 -0.03(-0.00%)
May 25, 2012 2745 2771 2716 2739 0 -7.48(-0.27%)
May 24, 2012 2748 2765 2716 2747 0 +3.73(+0.14%)
May 23, 2012 2703 2751 2672 2743 0 +16.53(+0.61%)
May 22, 2012 2713 2780 2701 2727 0 +20.27(+0.75%)
May 21, 2012 2615 2711 2583 2706 0 +98.07(+3.76%)
May 18, 2012 2642 2668 2589 2608 0 -8.38(-0.32%)
May 17, 2012 2682 2687 2592 2617 0 -65.37(-2.44%)
May 16, 2012 2727 2748 2669 2682 0 -34.76(-1.28%)
May 15, 2012 2724 2765 2678 2717 0 -34.57(-1.26%)
May 14, 2012 2780 2797 2729 2751 0 -63.33(-2.25%)
May 11, 2012 2802 2861 2751 2815 0 -40.64(-1.42%)
May 10, 2012 2862 2890 2826 2855 0 +23.41(+0.83%)
May 09, 2012 2801 2856 2784 2832 0 -9.28(-0.33%)
May 08, 2012 2874 2881 2782 2841 0 -50.80(-1.76%)
May 07, 2012 2903 2920 2868 2892 0 -17.93(-0.62%)
May 04, 2012 2946 2978 2894 2910 0 -50.01(-1.69%)
May 03, 2012 3006 3043 2949 2960 0 -68.83(-2.27%)
May 02, 2012 2980 3056 2970 3029 0 +28.63(+0.95%)
May 01, 2012 2956 3058 2940 3000 0 +43.23(+1.46%)
Apr 30, 2012 2984 2992 2943 2957 0 -33.66(-1.13%)
Apr 27, 2012 2992 3033 2969 2990 0 +2.23(+0.07%)
Apr 26, 2012 2992 3040 2966 2988 0 -11.07(-0.37%)
Apr 25, 2012 2953 3027 2908 2999 0 +140.80(+4.93%)
Apr 24, 2012 2864 2898 2821 2859 0 -6.71(-0.23%)
Apr 23, 2012 2864 2883 2819 2865 0 -57.31(-1.96%)
Apr 20, 2012 2847 2943 2827 2923 0 +87.76(+3.10%)
Apr 19, 2012 2862 2882 2809 2835 0 -25.87(-0.90%)
Apr 18, 2012 2818 2886 2794 2861 0 +79.41(+2.86%)
Apr 17, 2012 2741 2804 2734 2781 0 +64.89(+2.39%)
Apr 16, 2012 2726 2754 2685 2716 0 -2.12(-0.08%)
Apr 13, 2012 2731 2748 2698 2718 0 -25.07(-0.91%)
Apr 12, 2012 2691 2758 2685 2744 0 +61.48(+2.29%)
Apr 11, 2012 2672 2693 2649 2682 0 +49.48(+1.88%)
Apr 10, 2012 2706 2711 2620 2633 0 -36.74(-1.38%)
Apr 09, 2012 2699 2708 2640 2669 0 -74.92(-2.73%)
Apr 05, 2012 2729 2770 2720 2744 0 +0.90(+0.03%)
Apr 04, 2012 2753 2764 2716 2743 0 -55.89(-2.00%)
Apr 03, 2012 2794 2828 2764 2799 0 -1.79(-0.06%)
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.