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 (%)
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%)
Apr 01, 2013 3184 3217 3102 3115 0 -82.88(-2.59%)
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%)
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.