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 (%)
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%)
Aug 01, 2016 3514 3532 3419 3432 0 -84.71(-2.41%)
Jul 29, 2016 3380 3668 3334 3516 0 +105.47(+3.09%)
Jul 28, 2016 3320 3430 3270 3411 0 +11.57(+0.34%)
Jul 27, 2016 3388 3433 3367 3399 0 +19.66(+0.58%)
Jul 26, 2016 3367 3408 3335 3380 0 -2.47(-0.07%)
Jul 25, 2016 3380 3402 3362 3382 0 -1.44(-0.04%)
Jul 22, 2016 3394 3406 3351 3384 0 -3.86(-0.11%)
Jul 21, 2016 3353 3432 3337 3388 0 +47.45(+1.42%)
Jul 20, 2016 3177 3352 3160 3340 0 +119.78(+3.72%)
Jul 19, 2016 3243 3265 3198 3220 0 -39.16(-1.20%)
Jul 18, 2016 3234 3274 3224 3259 0 +27.66(+0.86%)
Jul 15, 2016 3239 3253 3205 3232 0 -6.23(-0.19%)
Jul 14, 2016 3257 3275 3209 3238 0 -8.37(-0.26%)
Jul 13, 2016 3272 3288 3228 3246 0 -30.28(-0.92%)
Jul 12, 2016 3231 3310 3223 3277 0 +61.72(+1.92%)
Jul 11, 2016 3211 3237 3200 3215 0 +14.40(+0.45%)
Jul 08, 2016 3201 3230 3133 3201 0 +68.43(+2.18%)
Jul 07, 2016 3116 3163 3102 3132 0 +21.92(+0.70%)
Jul 06, 2016 3110 3110 3110 3110 0 -21.37(-0.68%)
Jul 05, 2016 3202 3242 3092 3132 0 -243.29(-7.21%)
Jul 01, 2016 3375 3375 3375 3375 0 +376.89(+12.57%)
Jun 30, 2016 2950 3001 2915 2998 0 +54.76(+1.86%)
Jun 29, 2016 2904 2956 2878 2943 0 +71.09(+2.48%)
Jun 28, 2016 2855 2893 2834 2872 0 +47.46(+1.68%)
Jun 27, 2016 2868 2873 2785 2825 0 -81.99(-2.82%)
Jun 24, 2016 2977 3022 2891 2907 0 -188.03(-6.08%)
Jun 23, 2016 3084 3111 3066 3095 0 +51.71(+1.70%)
Jun 22, 2016 3016 3062 2980 3043 0 +12.39(+0.41%)
Jun 21, 2016 3049 3063 3014 3031 0 -19.26(-0.63%)
Jun 20, 2016 3029 3104 3021 3050 0 +60.77(+2.03%)
Jun 17, 2016 2953 3007 2941 2989 0 +31.60(+1.07%)
Jun 16, 2016 2918 2963 2889 2958 0 +23.23(+0.79%)
Jun 15, 2016 2911 2995 2903 2934 0 +19.22(+0.66%)
Jun 14, 2016 2921 2940 2878 2915 0 -10.87(-0.37%)
Jun 13, 2016 2952 2975 2925 2926 0 -46.03(-1.55%)
Jun 10, 2016 3001 3006 2939 2972 0 -67.60(-2.22%)
Jun 09, 2016 3081 3087 3032 3040 0 -63.12(-2.03%)
Jun 08, 2016 3065 3117 3060 3103 0 +43.51(+1.42%)
Jun 07, 2016 3006 3084 2966 3059 0 +53.13(+1.77%)
Jun 06, 2016 2993 3019 2937 3006 0 -22.07(-0.73%)
Jun 03, 2016 3029 3046 2966 3028 0 -18.27(-0.60%)
Jun 02, 2016 3049 3065 3022 3046 0 -6.66(-0.22%)
Jun 01, 2016 3052 3065 3009 3053 0 -12.29(-0.40%)
May 31, 2016 3062 3102 3028 3065 0 +17.58(+0.58%)
May 27, 2016 3048 3048 3048 3048 0 +20.29(+0.67%)
May 26, 2016 3033 3051 3002 3027 0 -0.99(-0.03%)
May 25, 2016 2993 3042 2987 3028 0 +48.20(+1.62%)
May 24, 2016 2947 2999 2928 2980 0 +41.24(+1.40%)
May 23, 2016 2951 2986 2918 2939 0 -8.47(-0.29%)
May 20, 2016 2920 2969 2913 2947 0 +22.22(+0.76%)
May 19, 2016 2922 2951 2875 2925 0 -23.39(-0.79%)
May 18, 2016 2963 2998 2928 2949 0 -19.80(-0.67%)
May 17, 2016 2992 3037 2953 2968 0 -38.17(-1.27%)
May 16, 2016 2991 3026 2966 3007 0 +4.07(+0.14%)
May 13, 2016 3026 3058 2993 3003 0 -25.51(-0.84%)
May 12, 2016 3041 3068 3007 3028 0 -6.65(-0.22%)
May 11, 2016 3075 3084 3024 3035 0 -60.86(-1.97%)
May 10, 2016 3083 3107 3064 3096 0 +23.08(+0.75%)
May 09, 2016 3077 3120 3054 3072 0 +2.06(+0.07%)
May 06, 2016 3100 3140 3023 3070 0 -38.14(-1.23%)
May 05, 2016 3156 3182 3079 3109 0 -41.35(-1.31%)
May 04, 2016 3197 3214 3136 3150 0 -71.04(-2.21%)
May 03, 2016 3234 3253 3181 3221 0 -38.63(-1.19%)
May 02, 2016 3235 3272 3197 3260 0 +31.85(+0.99%)
Apr 29, 2016 3237 3251 3188 3228 0 -10.73(-0.33%)
Apr 28, 2016 3304 3311 3231 3238 0 -79.21(-2.39%)
Apr 27, 2016 3319 3347 3286 3318 0 +2.72(+0.08%)
Apr 26, 2016 3285 3330 3264 3315 0 +38.43(+1.17%)
Apr 25, 2016 3263 3295 3249 3277 0 +4.00(+0.12%)
Apr 22, 2016 3223 3341 3217 3273 0 +50.18(+1.56%)
Apr 21, 2016 3154 3250 3101 3222 0 +46.78(+1.47%)
Apr 20, 2016 3125 3204 3095 3176 0 +56.18(+1.80%)
Apr 19, 2016 3184 3209 3066 3119 0 -54.95(-1.73%)
Apr 18, 2016 3138 3201 3115 3174 0 +21.84(+0.69%)
Apr 15, 2016 3180 3197 3123 3152 0 -32.83(-1.03%)
Apr 14, 2016 3155 3216 3138 3185 0 +10.15(+0.32%)
Apr 13, 2016 3142 3192 3097 3175 0 +117.28(+3.84%)
Apr 12, 2016 3058 3089 3034 3058 0 +6.62(+0.22%)
Apr 11, 2016 3070 3128 3033 3051 0 -0.37(-0.01%)
Apr 08, 2016 3050 3093 3019 3052 0 +34.03(+1.13%)
Apr 07, 2016 3067 3106 2994 3018 0 -96.10(-3.09%)
Apr 06, 2016 3189 3194 3065 3114 0 -146.90(-4.51%)
Apr 05, 2016 3277 3311 3232 3261 0 -43.87(-1.33%)
Apr 04, 2016 3358 3376 3296 3304 0 -50.15(-1.49%)
Apr 01, 2016 3328 3371 3295 3355 0 +7.62(+0.23%)
Mar 31, 2016 3279 3366 3267 3347 0 +74.13(+2.26%)
Mar 30, 2016 3297 3320 3250 3273 0 -4.30(-0.13%)
Mar 29, 2016 3210 3288 3178 3277 0 +53.76(+1.67%)
Mar 28, 2016 3211 3251 3197 3223 0 +21.05(+0.66%)
Mar 24, 2016 3202 3202 3202 3202 0 +7.31(+0.23%)
Mar 23, 2016 3277 3285 3191 3195 0 -89.48(-2.72%)
Mar 22, 2016 3279 3305 3237 3285 0 -13.35(-0.40%)
Mar 21, 2016 3278 3319 3260 3298 0 +10.48(+0.32%)
Mar 18, 2016 3247 3311 3241 3287 0 +50.34(+1.56%)
Mar 17, 2016 3221 3252 3179 3237 0 +21.48(+0.67%)
Mar 16, 2016 3141 3237 3129 3216 0 +69.53(+2.21%)
Mar 15, 2016 3199 3205 3124 3146 0 -62.77(-1.96%)
Mar 14, 2016 3224 3247 3190 3209 0 -21.81(-0.68%)
Mar 11, 2016 3192 3257 3176 3231 0 +68.54(+2.17%)
Mar 10, 2016 3183 3205 3111 3162 0 -4.35(-0.14%)
Mar 09, 2016 3141 3185 3107 3166 0 +44.90(+1.44%)
Mar 08, 2016 3118 3192 3088 3122 0 +29.25(+0.95%)
Mar 07, 2016 3045 3126 3039 3092 0 +26.11(+0.85%)
Mar 04, 2016 3055 3090 3019 3066 0 +7.80(+0.26%)
Mar 03, 2016 2987 3068 2984 3058 0 +76.22(+2.56%)
Mar 02, 2016 2957 2993 2931 2982 0 +34.43(+1.17%)
Mar 01, 2016 2924 2956 2897 2948 0 +56.70(+1.96%)
Feb 29, 2016 2923 2947 2881 2891 0 -40.41(-1.38%)
Feb 26, 2016 2921 2956 2897 2931 0 +25.36(+0.87%)
Feb 25, 2016 2857 2910 2808 2906 0 +65.79(+2.32%)
Feb 24, 2016 2805 2847 2750 2840 0 +13.32(+0.47%)
Feb 23, 2016 2861 2876 2813 2827 0 -53.21(-1.85%)
Feb 22, 2016 2842 2896 2828 2880 0 +73.50(+2.62%)
Feb 19, 2016 2781 2821 2755 2807 0 +12.93(+0.46%)
Feb 18, 2016 2805 2817 2767 2794 0 +1.94(+0.07%)
Feb 17, 2016 2716 2823 2711 2792 0 +99.73(+3.70%)
Feb 16, 2016 2642 2700 2626 2692 0 +87.53(+3.36%)
Feb 12, 2016 2605 2605 2605 2605 0 +60.23(+2.37%)
Feb 11, 2016 2552 2575 2517 2544 0 -48.99(-1.89%)
Feb 10, 2016 2597 2647 2574 2593 0 +16.35(+0.63%)
Feb 09, 2016 2573 2617 2527 2577 0 -33.85(-1.30%)
Feb 08, 2016 2661 2694 2557 2611 0 -97.10(-3.59%)
Feb 05, 2016 2735 2750 2677 2708 0 -30.12(-1.10%)
Feb 04, 2016 2639 2753 2629 2738 0 +101.26(+3.84%)
Feb 03, 2016 2624 2665 2551 2637 0 +38.19(+1.47%)
Feb 02, 2016 2608 2632 2549 2599 0 -35.58(-1.35%)
Feb 01, 2016 2597 2653 2564 2634 0 +22.97(+0.88%)
Jan 29, 2016 2534 2625 2493 2611 0 +99.50(+3.96%)
Jan 28, 2016 2476 2609 2399 2512 0 +42.07(+1.70%)
Jan 27, 2016 2533 2562 2449 2470 0 -65.62(-2.59%)
Jan 26, 2016 2592 2624 2467 2535 0 -110.74(-4.19%)
Jan 25, 2016 2693 2727 2635 2646 0 -45.30(-1.68%)
Jan 22, 2016 2722 2738 2650 2691 0 +22.03(+0.83%)
Jan 21, 2016 2654 2731 2621 2669 0 +24.61(+0.93%)
Jan 20, 2016 2602 2675 2543 2645 0 -4.41(-0.17%)
Jan 19, 2016 2667 2681 2608 2649 0 +11.42(+0.43%)
Jan 15, 2016 2638 2638 2638 2638 0 -67.84(-2.51%)
Jan 14, 2016 2691 2731 2634 2705 0 +15.10(+0.56%)
Jan 13, 2016 2725 2763 2678 2690 0 -28.16(-1.04%)
Jan 12, 2016 2779 2793 2677 2719 0 -28.75(-1.05%)
Jan 11, 2016 2776 2796 2690 2747 0 -34.68(-1.25%)
Jan 08, 2016 2817 2842 2758 2782 0 -10.26(-0.37%)
Jan 07, 2016 2796 2848 2765 2792 0 -46.74(-1.65%)
Jan 06, 2016 2896 2918 2807 2839 0 -101.09(-3.44%)
Jan 05, 2016 2957 3007 2914 2940 0 -24.53(-0.83%)
Jan 04, 2016 2918 2982 2870 2965 0 +18.47(+0.63%)
Dec 31, 2015 2946 2946 2946 2946 0 -20.45(-0.69%)
Dec 30, 2015 2986 3005 2958 2967 0 -26.29(-0.88%)
Dec 29, 2015 2988 3021 2962 2993 0 +25.82(+0.87%)
Dec 28, 2015 2973 2990 2924 2967 0 -12.28(-0.41%)
Dec 24, 2015 2979 2979 2979 2979 0 -15.72(-0.52%)
Dec 23, 2015 2944 3015 2939 2995 0 +64.51(+2.20%)
Dec 22, 2015 2921 2949 2878 2931 0 +23.61(+0.81%)
Dec 21, 2015 2934 2943 2885 2907 0 -1.67(-0.06%)
Dec 18, 2015 2913 2958 2887 2909 0 -20.69(-0.71%)
Dec 17, 2015 3024 3035 2917 2929 0 -177.39(-5.71%)
Dec 16, 2015 3079 3124 3063 3107 0 +44.82(+1.46%)
Dec 15, 2015 3060 3097 3046 3062 0 +27.95(+0.92%)
Dec 14, 2015 3048 3076 3004 3034 0 -8.70(-0.29%)
Dec 11, 2015 3065 3077 3023 3043 0 -56.33(-1.82%)
Dec 10, 2015 3093 3133 3074 3099 0 +15.38(+0.50%)
Dec 09, 2015 3143 3195 3072 3084 0 -75.76(-2.40%)
Dec 08, 2015 3132 3183 3125 3159 0 -3.91(-0.12%)
Dec 07, 2015 3168 3192 3130 3163 0 -29.33(-0.92%)
Dec 04, 2015 3184 3223 3149 3193 0 -15.19(-0.47%)
Dec 03, 2015 3272 3280 3193 3208 0 -52.12(-1.60%)
Dec 02, 2015 3320 3330 3239 3260 0 -63.65(-1.92%)
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.