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, 2020 1625 1738 1588 1654 0 +22.06(+1.35%)
Mar 30, 2020 1626 1662 1565 1632 0 -3.14(-0.19%)
Mar 27, 2020 1719 1749 1593 1636 0 -185.47(-10.18%)
Mar 26, 2020 1732 1929 1694 1821 0 +113.25(+6.63%)
Mar 25, 2020 1656 1900 1532 1708 0 +108.28(+6.77%)
Mar 24, 2020 1489 1615 1447 1600 0 +219.36(+15.89%)
Mar 23, 2020 1475 1490 1309 1380 0 -114.17(-7.64%)
Mar 20, 2020 1655 1736 1475 1494 0 -128.09(-7.89%)
Mar 19, 2020 1557 1707 1429 1622 0 +17.54(+1.09%)
Mar 18, 2020 1691 1765 1481 1605 0 -226.97(-12.39%)
Mar 17, 2020 1790 1877 1640 1832 0 +79.56(+4.54%)
Mar 16, 2020 1821 1980 1701 1752 0 -364.18(-17.21%)
Mar 13, 2020 2024 2132 1839 2116 0 +236.47(+12.58%)
Mar 12, 2020 2020 2048 1820 1880 0 -308.55(-14.10%)
Mar 11, 2020 2277 2309 2156 2189 0 -170.26(-7.22%)
Mar 10, 2020 2282 2367 2143 2359 0 +152.61(+6.92%)
Mar 09, 2020 2423 2459 2152 2206 0 -436.73(-16.52%)
Mar 06, 2020 2599 2697 2544 2643 0 -53.49(-1.98%)
Mar 05, 2020 2853 2865 2663 2696 0 -259.78(-8.79%)
Mar 04, 2020 2847 2965 2809 2956 0 +152.33(+5.43%)
Mar 03, 2020 2897 2946 2734 2804 0 -84.83(-2.94%)
Mar 02, 2020 2827 2890 2730 2889 0 +70.28(+2.49%)
Feb 28, 2020 2764 2863 2727 2818 0 -41.13(-1.44%)
Feb 27, 2020 2863 2987 2789 2860 0 -83.76(-2.85%)
Feb 26, 2020 3008 3045 2924 2943 0 -32.90(-1.11%)
Feb 25, 2020 3095 3112 2948 2976 0 -88.84(-2.90%)
Feb 24, 2020 3098 3114 3038 3065 0 -147.18(-4.58%)
Feb 21, 2020 3264 3272 3187 3212 0 -78.76(-2.39%)
Feb 20, 2020 3227 3314 3197 3291 0 +78.71(+2.45%)
Feb 19, 2020 3231 3243 3200 3212 0 +5.26(+0.16%)
Feb 18, 2020 3205 3238 3176 3207 0 -4.93(-0.15%)
Feb 14, 2020 3242 3261 3183 3212 0 -20.32(-0.63%)
Feb 13, 2020 3200 3244 3172 3232 0 +2.66(+0.08%)
Feb 12, 2020 3191 3260 3175 3230 0 +74.93(+2.38%)
Feb 11, 2020 3123 3179 3104 3155 0 +51.55(+1.66%)
Feb 10, 2020 3089 3118 3061 3103 0 +7.50(+0.24%)
Feb 07, 2020 3142 3149 3083 3096 0 -70.58(-2.23%)
Feb 06, 2020 3234 3252 3155 3166 0 -55.23(-1.71%)
Feb 05, 2020 3183 3247 3167 3221 0 +80.04(+2.55%)
Feb 04, 2020 3170 3194 3117 3141 0 +23.64(+0.76%)
Feb 03, 2020 3098 3152 3076 3118 0 +42.62(+1.39%)
Jan 31, 2020 3124 3139 3055 3075 0 -61.34(-1.96%)
Jan 30, 2020 3097 3156 3077 3136 0 +7.10(+0.23%)
Jan 29, 2020 3178 3215 3100 3129 0 -33.57(-1.06%)
Jan 28, 2020 3140 3260 3056 3163 0 +44.96(+1.44%)
Jan 27, 2020 3096 3159 3073 3118 0 -30.94(-0.98%)
Jan 24, 2020 3188 3198 3109 3149 0 -33.13(-1.04%)
Jan 23, 2020 3146 3193 3112 3182 0 +24.20(+0.77%)
Jan 22, 2020 3143 3181 3124 3158 0 +24.87(+0.79%)
Jan 21, 2020 3157 3179 3109 3133 0 -42.22(-1.33%)
Jan 17, 2020 3182 3217 3144 3175 0 -17.04(-0.53%)
Jan 16, 2020 3192 3228 3164 3192 0 +18.44(+0.58%)
Jan 15, 2020 3151 3208 3124 3174 0 +21.52(+0.68%)
Jan 14, 2020 3108 3198 3103 3152 0 +55.48(+1.79%)
Jan 13, 2020 3031 3106 3020 3097 0 +75.98(+2.52%)
Jan 10, 2020 3081 3105 2985 3021 0 -58.35(-1.89%)
Jan 09, 2020 3100 3129 3043 3079 0 -8.35(-0.27%)
Jan 08, 2020 3067 3111 3047 3088 0 +18.74(+0.61%)
Jan 07, 2020 3124 3141 3030 3069 0 -52.83(-1.69%)
Jan 06, 2020 3140 3159 3082 3122 0 -51.36(-1.62%)
Jan 03, 2020 3187 3212 3152 3173 0 -62.95(-1.95%)
Jan 02, 2020 3259 3266 3191 3236 0 +5.03(+0.16%)
Dec 31, 2019 3231 3273 3216 3231 0 -10.61(-0.33%)
Dec 30, 2019 3249 3278 3220 3242 0 -10.24(-0.31%)
Dec 27, 2019 3264 3278 3230 3252 0 +4.91(+0.15%)
Dec 26, 2019 3260 3267 3228 3247 0 -13.64(-0.42%)
Dec 24, 2019 3282 3291 3231 3260 0 -18.18(-0.55%)
Dec 23, 2019 3222 3291 3192 3279 0 +64.36(+2.00%)
Dec 20, 2019 3209 3259 3187 3214 0 +39.76(+1.25%)
Dec 19, 2019 3194 3221 3149 3175 0 -25.76(-0.80%)
Dec 18, 2019 3165 3218 3144 3200 0 +39.08(+1.24%)
Dec 17, 2019 3145 3183 3121 3161 0 +18.07(+0.57%)
Dec 16, 2019 3165 3196 3125 3143 0 +1.57(+0.05%)
Dec 13, 2019 3210 3274 3107 3142 0 -71.42(-2.22%)
Dec 12, 2019 3153 3239 3124 3213 0 +64.58(+2.05%)
Dec 11, 2019 3119 3172 3097 3148 0 +44.18(+1.42%)
Dec 10, 2019 3033 3114 3003 3104 0 +63.18(+2.08%)
Dec 09, 2019 3070 3124 3025 3041 0 -41.82(-1.36%)
Dec 06, 2019 3047 3105 3040 3083 0 +69.12(+2.29%)
Dec 05, 2019 3036 3061 2977 3014 0 -13.96(-0.46%)
Dec 04, 2019 3022 3077 3005 3028 0 +33.66(+1.12%)
Dec 03, 2019 2955 3002 2923 2994 0 -23.16(-0.77%)
Dec 02, 2019 3059 3089 3000 3017 0 -28.96(-0.95%)
Nov 29, 2019 3076 3097 3038 3046 0 -59.80(-1.93%)
Nov 27, 2019 3114 3126 3071 3106 0 -2.80(-0.09%)
Nov 26, 2019 3120 3137 3086 3109 0 -14.29(-0.46%)
Nov 25, 2019 3070 3139 3056 3123 0 +68.67(+2.25%)
Nov 22, 2019 3044 3080 3021 3054 0 +31.14(+1.03%)
Nov 21, 2019 3029 3061 3002 3023 0 +7.86(+0.26%)
Nov 20, 2019 3080 3100 3007 3015 0 -99.76(-3.20%)
Nov 19, 2019 3141 3162 3099 3115 0 -21.92(-0.70%)
Nov 18, 2019 3137 3161 3113 3137 0 -19.94(-0.63%)
Nov 15, 2019 3178 3192 3122 3157 0 +8.78(+0.28%)
Nov 14, 2019 3153 3183 3137 3148 0 -15.99(-0.51%)
Nov 13, 2019 3179 3198 3150 3164 0 -34.72(-1.09%)
Nov 12, 2019 3204 3237 3178 3199 0 -1.01(-0.03%)
Nov 11, 2019 3216 3244 3175 3200 0 -41.23(-1.27%)
Nov 08, 2019 3222 3257 3187 3241 0 +7.78(+0.24%)
Nov 07, 2019 3232 3265 3204 3233 0 +44.42(+1.39%)
Nov 06, 2019 3227 3246 3159 3189 0 -46.03(-1.42%)
Nov 05, 2019 3183 3259 3169 3235 0 +68.61(+2.17%)
Nov 04, 2019 3156 3202 3126 3166 0 +6.76(+0.21%)
Nov 01, 2019 3156 3182 3120 3160 0 +40.65(+1.30%)
Oct 31, 2019 3195 3201 3094 3119 0 -90.56(-2.82%)
Oct 30, 2019 3213 3235 3177 3210 0 -17.22(-0.53%)
Oct 29, 2019 3224 3261 3190 3227 0 -13.89(-0.43%)
Oct 28, 2019 3228 3297 3209 3241 0 +32.89(+1.03%)
Oct 25, 2019 3153 3228 3136 3208 0 +45.03(+1.42%)
Oct 24, 2019 3170 3218 3113 3163 0 +5.31(+0.17%)
Oct 23, 2019 3137 3209 3082 3157 0 +26.31(+0.84%)
Oct 22, 2019 3003 3175 2954 3131 0 +212.34(+7.27%)
Oct 21, 2019 2917 2954 2906 2919 0 +35.03(+1.21%)
Oct 18, 2019 2862 2909 2841 2884 0 +11.59(+0.40%)
Oct 17, 2019 2886 2895 2837 2872 0 +4.10(+0.14%)
Oct 16, 2019 2844 2888 2820 2868 0 +21.16(+0.74%)
Oct 15, 2019 2771 2867 2741 2847 0 +86.49(+3.13%)
Oct 14, 2019 2767 2788 2691 2760 0 -21.61(-0.78%)
Oct 11, 2019 2715 2814 2711 2782 0 +126.45(+4.76%)
Oct 10, 2019 2659 2704 2627 2656 0 +18.23(+0.69%)
Oct 09, 2019 2641 2660 2606 2637 0 +22.48(+0.86%)
Oct 08, 2019 2657 2670 2603 2615 0 -69.62(-2.59%)
Oct 07, 2019 2740 2752 2675 2684 0 -76.99(-2.79%)
Oct 04, 2019 2731 2768 2714 2761 0 +29.79(+1.09%)
Oct 03, 2019 2708 2735 2642 2732 0 +8.03(+0.29%)
Oct 02, 2019 2765 2778 2692 2724 0 -69.53(-2.49%)
Oct 01, 2019 2816 2876 2765 2793 0 -18.65(-0.66%)
Sep 30, 2019 2763 2867 2759 2812 0 +103.24(+3.81%)
Sep 27, 2019 2715 2747 2678 2709 0 -0.95(-0.04%)
Sep 26, 2019 2742 2758 2676 2710 0 -30.52(-1.11%)
Sep 25, 2019 2667 2764 2660 2740 0 +72.53(+2.72%)
Sep 24, 2019 2791 2838 2654 2668 0 -110.88(-3.99%)
Sep 23, 2019 2756 2807 2732 2778 0 -7.89(-0.28%)
Sep 20, 2019 2799 2881 2765 2786 0 +5.99(+0.22%)
Sep 19, 2019 2776 2836 2768 2780 0 +22.71(+0.82%)
Sep 18, 2019 2780 2798 2725 2758 0 -33.34(-1.19%)
Sep 17, 2019 2806 2833 2748 2791 0 -34.86(-1.23%)
Sep 16, 2019 2801 2851 2763 2826 0 -14.77(-0.52%)
Sep 13, 2019 2821 2876 2799 2841 0 +48.05(+1.72%)
Sep 12, 2019 2763 2827 2727 2793 0 +28.41(+1.03%)
Sep 11, 2019 2715 2772 2655 2764 0 +56.15(+2.07%)
Sep 10, 2019 2649 2727 2628 2708 0 +68.12(+2.58%)
Sep 09, 2019 2506 2650 2495 2640 0 +129.62(+5.16%)
Sep 06, 2019 2552 2567 2474 2510 0 -37.71(-1.48%)
Sep 05, 2019 2498 2585 2487 2548 0 +96.49(+3.94%)
Sep 04, 2019 2460 2481 2434 2451 0 +17.91(+0.74%)
Sep 03, 2019 2477 2488 2410 2434 0 -70.00(-2.80%)
Aug 30, 2019 2505 2535 2486 2504 0 +15.83(+0.64%)
Aug 29, 2019 2463 2518 2455 2488 0 +58.52(+2.41%)
Aug 28, 2019 2372 2446 2363 2429 0 +48.00(+2.02%)
Aug 27, 2019 2448 2450 2375 2381 0 -40.13(-1.66%)
Aug 26, 2019 2433 2452 2394 2421 0 +26.85(+1.12%)
Aug 23, 2019 2484 2494 2376 2394 0 -118.03(-4.70%)
Aug 22, 2019 2519 2551 2489 2512 0 -1.13(-0.04%)
Aug 21, 2019 2538 2553 2502 2514 0 +11.77(+0.47%)
Aug 20, 2019 2527 2536 2481 2502 0 -34.12(-1.35%)
Aug 19, 2019 2530 2568 2507 2536 0 +46.80(+1.88%)
Aug 16, 2019 2471 2528 2416 2489 0 +44.67(+1.83%)
Aug 15, 2019 2520 2527 2429 2445 0 -70.55(-2.81%)
Aug 14, 2019 2633 2635 2511 2515 0 -173.72(-6.46%)
Aug 13, 2019 2646 2760 2639 2689 0 +29.01(+1.09%)
Aug 12, 2019 2701 2713 2643 2660 0 -63.06(-2.32%)
Aug 09, 2019 2733 2756 2692 2723 0 -34.66(-1.26%)
Aug 08, 2019 2741 2792 2707 2757 0 +18.32(+0.67%)
Aug 07, 2019 2709 2755 2682 2739 0 -10.16(-0.37%)
Aug 06, 2019 2746 2773 2687 2749 0 +26.64(+0.98%)
Aug 05, 2019 2783 2811 2697 2723 0 -119.62(-4.21%)
Aug 02, 2019 2827 2885 2793 2842 0 -4.48(-0.16%)
Aug 01, 2019 2928 2945 2802 2847 0 -79.32(-2.71%)
Jul 31, 2019 2924 2966 2887 2926 0 +17.76(+0.61%)
Jul 30, 2019 2870 2919 2829 2908 0 +14.06(+0.49%)
Jul 29, 2019 2890 2932 2841 2894 0 -12.65(-0.44%)
Jul 26, 2019 2887 2932 2856 2907 0 +25.91(+0.90%)
Jul 25, 2019 2891 2946 2858 2881 0 -27.44(-0.94%)
Jul 24, 2019 2879 2942 2828 2908 0 +39.29(+1.37%)
Jul 23, 2019 2703 2893 2673 2869 0 +177.76(+6.60%)
Jul 22, 2019 2759 2770 2681 2691 0 -63.08(-2.29%)
Jul 19, 2019 2810 2841 2751 2754 0 -48.67(-1.74%)
Jul 18, 2019 2809 2830 2778 2803 0 -12.06(-0.43%)
Jul 17, 2019 2856 2863 2804 2815 0 -43.43(-1.52%)
Jul 16, 2019 2823 2878 2801 2859 0 +25.64(+0.91%)
Jul 15, 2019 2849 2872 2792 2833 0 -15.54(-0.55%)
Jul 12, 2019 2793 2870 2786 2849 0 +69.79(+2.51%)
Jul 11, 2019 2772 2797 2737 2779 0 +12.09(+0.44%)
Jul 10, 2019 2765 2803 2730 2767 0 +30.50(+1.11%)
Jul 09, 2019 2739 2758 2698 2736 0 -23.39(-0.85%)
Jul 08, 2019 2785 2823 2745 2760 0 -35.20(-1.26%)
Jul 05, 2019 2829 2861 2758 2795 0 -56.16(-1.97%)
Jul 03, 2019 2803 2872 2786 2851 0 +59.70(+2.14%)
Jul 02, 2019 2842 2848 2774 2791 0 -56.08(-1.97%)
Jul 01, 2019 2917 2951 2818 2847 0 -20.53(-0.72%)
Jun 28, 2019 2842 2911 2834 2868 0 +34.10(+1.20%)
Jun 27, 2019 2854 2873 2809 2834 0 -0.81(-0.03%)
Jun 26, 2019 2803 2857 2792 2835 0 +41.85(+1.50%)
Jun 25, 2019 2844 2866 2777 2793 0 -45.07(-1.59%)
Jun 24, 2019 2907 2925 2822 2838 0 -64.36(-2.22%)
Jun 21, 2019 2902 2930 2849 2902 0 +5.16(+0.18%)
Jun 20, 2019 2889 2934 2852 2897 0 +53.47(+1.88%)
Jun 19, 2019 2851 2900 2815 2844 0 -11.10(-0.39%)
Jun 18, 2019 2816 2899 2805 2855 0 +62.45(+2.24%)
Jun 17, 2019 2786 2824 2766 2792 0 +11.13(+0.40%)
Jun 14, 2019 2779 2815 2738 2781 0 -1.02(-0.04%)
Jun 13, 2019 2761 2799 2744 2782 0 +33.61(+1.22%)
Jun 12, 2019 2782 2797 2717 2748 0 -42.85(-1.54%)
Jun 11, 2019 2830 2843 2759 2791 0 -15.53(-0.55%)
Jun 10, 2019 2777 2871 2766 2807 0 +72.73(+2.66%)
Jun 07, 2019 2695 2757 2676 2734 0 +45.38(+1.69%)
Jun 06, 2019 2689 2719 2638 2689 0 -10.14(-0.38%)
Jun 05, 2019 2698 2719 2641 2699 0 +15.84(+0.59%)
Jun 04, 2019 2638 2696 2606 2683 0 +87.27(+3.36%)
Jun 03, 2019 2548 2612 2545 2596 0 +47.27(+1.85%)
May 31, 2019 2614 2629 2528 2548 0 -119.46(-4.48%)
May 30, 2019 2658 2714 2641 2668 0 +10.65(+0.40%)
May 29, 2019 2669 2691 2625 2657 0 -39.02(-1.45%)
May 28, 2019 2735 2752 2680 2696 0 -31.47(-1.15%)
May 24, 2019 2754 2762 2700 2728 0 +0.48(+0.02%)
May 23, 2019 2745 2779 2692 2727 0 -49.68(-1.79%)
May 22, 2019 2781 2808 2750 2777 0 -31.86(-1.13%)
May 21, 2019 2770 2819 2749 2809 0 +89.21(+3.28%)
May 20, 2019 2679 2728 2665 2720 0 +12.50(+0.46%)
May 17, 2019 2760 2777 2699 2707 0 -82.91(-2.97%)
May 16, 2019 2796 2834 2779 2790 0 -2.53(-0.09%)
May 15, 2019 2764 2808 2728 2793 0 +6.07(+0.22%)
May 14, 2019 2740 2810 2720 2786 0 +61.95(+2.27%)
May 13, 2019 2762 2783 2676 2725 0 -116.83(-4.11%)
May 10, 2019 2856 2869 2771 2841 0 -24.42(-0.85%)
May 09, 2019 2869 2898 2806 2866 0 -39.18(-1.35%)
May 08, 2019 2934 2966 2896 2905 0 -29.11(-0.99%)
May 07, 2019 2969 2997 2907 2934 0 -61.52(-2.05%)
May 06, 2019 3012 3040 2926 2996 0 -76.95(-2.50%)
May 03, 2019 3074 3105 3033 3073 0 +13.87(+0.45%)
May 02, 2019 3008 3071 2986 3059 0 +65.26(+2.18%)
May 01, 2019 3022 3056 2971 2993 0 -18.07(-0.60%)
Apr 30, 2019 3033 3039 2963 3011 0 -27.67(-0.91%)
Apr 29, 2019 3035 3078 3014 3039 0 +4.46(+0.15%)
Apr 26, 2019 2991 3056 2955 3035 0 +60.39(+2.03%)
Apr 25, 2019 3062 3068 2957 2974 0 -96.07(-3.13%)
Apr 24, 2019 3100 3129 3025 3070 0 -33.75(-1.09%)
Apr 23, 2019 3149 3198 3037 3104 0 -27.92(-0.89%)
Apr 22, 2019 3158 3181 3108 3132 0 -46.12(-1.45%)
Apr 18, 2019 3189 3214 3134 3178 0 -10.26(-0.32%)
Apr 17, 2019 3196 3224 3174 3188 0 +9.93(+0.31%)
Apr 16, 2019 3127 3190 3110 3178 0 +68.54(+2.20%)
Apr 15, 2019 3135 3156 3090 3110 0 -14.74(-0.47%)
Apr 12, 2019 3088 3139 3071 3125 0 +63.13(+2.06%)
Apr 11, 2019 3043 3087 3025 3062 0 +21.19(+0.70%)
Apr 10, 2019 2988 3049 2974 3040 0 +54.14(+1.81%)
Apr 09, 2019 3052 3059 2971 2986 0 -90.32(-2.94%)
Apr 08, 2019 3017 3082 2995 3077 0 +63.86(+2.12%)
Apr 05, 2019 2963 3034 2927 3013 0 +62.13(+2.11%)
Apr 04, 2019 2884 2989 2877 2951 0 +80.13(+2.79%)
Apr 03, 2019 2850 2897 2826 2870 0 +33.38(+1.18%)
Apr 02, 2019 2832 2860 2784 2837 0 +5.83(+0.21%)
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.