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 29, 2018 3816 3816 3816 3816 0 +49.29(+1.31%)
Mar 28, 2018 3736 3807 3713 3767 0 +23.69(+0.63%)
Mar 27, 2018 3774 3827 3707 3743 0 -24.99(-0.66%)
Mar 26, 2018 3757 3794 3678 3768 0 +59.22(+1.60%)
Mar 23, 2018 3823 3848 3699 3709 0 -107.44(-2.82%)
Mar 22, 2018 3919 3948 3810 3816 0 -141.72(-3.58%)
Mar 21, 2018 3994 4044 3899 3958 0 -26.64(-0.67%)
Mar 20, 2018 4030 4059 3941 3985 0 -38.72(-0.96%)
Mar 19, 2018 4069 4104 3979 4023 0 -66.79(-1.63%)
Mar 16, 2018 3981 4110 3962 4090 0 +142.38(+3.61%)
Mar 15, 2018 3993 4021 3932 3948 0 -36.07(-0.91%)
Mar 14, 2018 4079 4087 3960 3984 0 -72.45(-1.79%)
Mar 13, 2018 4098 4119 4033 4056 0 -19.90(-0.49%)
Mar 12, 2018 4113 4178 4054 4076 0 -21.16(-0.52%)
Mar 09, 2018 4014 4115 3966 4097 0 +108.32(+2.72%)
Mar 08, 2018 4059 4076 3901 3989 0 -14.27(-0.36%)
Mar 07, 2018 4003 4021 3942 4003 0 -3.23(-0.08%)
Mar 06, 2018 3987 4051 3920 4006 0 +42.61(+1.07%)
Mar 05, 2018 3898 3992 3859 3964 0 +31.95(+0.81%)
Mar 02, 2018 3910 3962 3805 3932 0 -28.35(-0.72%)
Mar 01, 2018 4054 4075 3933 3960 0 -81.28(-2.01%)
Feb 28, 2018 4047 4115 3992 4042 0 -0.14(-0.00%)
Feb 27, 2018 4171 4199 4006 4042 0 -119.20(-2.86%)
Feb 26, 2018 4088 4215 4011 4161 0 +93.38(+2.30%)
Feb 23, 2018 4054 4088 4007 4068 0 +29.55(+0.73%)
Feb 22, 2018 4042 4086 3997 4038 0 +7.83(+0.19%)
Feb 21, 2018 4068 4125 4025 4030 0 -30.79(-0.76%)
Feb 20, 2018 4069 4116 4026 4061 0 -33.66(-0.82%)
Feb 16, 2018 4095 4095 4095 4095 0 -78.67(-1.89%)
Feb 15, 2018 4195 4224 4108 4173 0 -2.58(-0.06%)
Feb 14, 2018 4062 4206 4041 4176 0 +84.98(+2.08%)
Feb 13, 2018 4096 4146 4018 4091 0 -33.28(-0.81%)
Feb 12, 2018 4126 4178 4042 4124 0 +39.17(+0.96%)
Feb 09, 2018 4063 4148 3963 4085 0 +62.86(+1.56%)
Feb 08, 2018 4122 4146 4012 4022 0 -98.12(-2.38%)
Feb 07, 2018 4089 4163 4044 4120 0 +13.97(+0.34%)
Feb 06, 2018 3894 4144 3857 4106 0 +107.10(+2.68%)
Feb 05, 2018 4031 4110 3932 3999 0 -78.62(-1.93%)
Feb 02, 2018 4164 4203 4055 4078 0 -121.88(-2.90%)
Feb 01, 2018 4158 4244 4129 4200 0 -3.80(-0.09%)
Jan 31, 2018 4362 4382 4159 4203 0 -148.52(-3.41%)
Jan 30, 2018 4411 4467 4248 4352 0 -334.08(-7.13%)
Jan 29, 2018 4666 4811 4653 4686 0 +18.66(+0.40%)
Jan 26, 2018 4766 4780 4599 4667 0 -117.62(-2.46%)
Jan 25, 2018 4901 4919 4737 4785 0 -101.02(-2.07%)
Jan 24, 2018 4820 4968 4778 4886 0 +73.90(+1.54%)
Jan 23, 2018 4808 4836 4759 4812 0 +12.70(+0.26%)
Jan 22, 2018 4822 4866 4734 4799 0 +26.90(+0.56%)
Jan 19, 2018 4703 4788 4673 4773 0 +78.31(+1.67%)
Jan 18, 2018 4713 4777 4669 4694 0 -28.76(-0.61%)
Jan 17, 2018 4671 4750 4656 4723 0 +82.64(+1.78%)
Jan 16, 2018 4786 4811 4610 4640 0 -146.77(-3.07%)
Jan 12, 2018 4787 4787 4787 4787 0 +18.74(+0.39%)
Jan 11, 2018 4635 4792 4627 4768 0 +140.76(+3.04%)
Jan 10, 2018 4640 4681 4593 4628 0 -32.47(-0.70%)
Jan 09, 2018 4671 4707 4612 4660 0 +9.97(+0.21%)
Jan 08, 2018 4618 4688 4558 4650 0 +30.46(+0.66%)
Jan 05, 2018 4665 4680 4563 4620 0 -44.09(-0.95%)
Jan 04, 2018 4644 4701 4592 4664 0 +30.68(+0.66%)
Jan 03, 2018 4610 4680 4582 4633 0 -27.11(-0.58%)
Jan 02, 2018 4584 4682 4559 4660 0 +100.38(+2.20%)
Dec 29, 2017 4560 4560 4560 4560 0 -81.77(-1.76%)
Dec 28, 2017 4622 4652 4578 4642 0 +21.97(+0.48%)
Dec 27, 2017 4659 4691 4605 4620 0 -39.22(-0.84%)
Dec 26, 2017 4626 4674 4600 4659 0 +30.72(+0.66%)
Dec 22, 2017 4642 4657 4586 4628 0 -16.87(-0.36%)
Dec 21, 2017 4610 4682 4578 4645 0 +52.18(+1.14%)
Dec 20, 2017 4638 4661 4531 4593 0 -23.90(-0.52%)
Dec 19, 2017 4685 4713 4605 4617 0 -41.97(-0.90%)
Dec 18, 2017 4608 4698 4590 4659 0 +86.77(+1.90%)
Dec 15, 2017 4577 4632 4543 4572 0 +9.38(+0.21%)
Dec 14, 2017 4639 4670 4548 4562 0 -85.00(-1.83%)
Dec 13, 2017 4611 4681 4593 4647 0 +42.19(+0.92%)
Dec 12, 2017 4635 4671 4569 4605 0 -21.25(-0.46%)
Dec 11, 2017 4692 4736 4604 4627 0 -66.65(-1.42%)
Dec 08, 2017 4658 4708 4623 4693 0 +37.49(+0.81%)
Dec 07, 2017 4570 4706 4555 4656 0 +92.24(+2.02%)
Dec 06, 2017 4554 4613 4489 4563 0 -8.97(-0.20%)
Dec 05, 2017 4578 4641 4488 4572 0 +8.31(+0.18%)
Dec 04, 2017 4614 4661 4511 4564 0 -5.11(-0.11%)
Dec 01, 2017 4602 4629 4509 4569 0 -37.99(-0.82%)
Nov 30, 2017 4609 4669 4535 4607 0 -1.37(-0.03%)
Nov 29, 2017 4597 4734 4562 4609 0 +16.23(+0.35%)
Nov 28, 2017 4472 4608 4430 4592 0 +278.74(+6.46%)
Nov 27, 2017 4331 4360 4293 4314 0 -7.32(-0.17%)
Nov 24, 2017 4330 4342 4290 4321 0 -5.42(-0.13%)
Nov 22, 2017 4306 4357 4263 4326 0 +28.04(+0.65%)
Nov 21, 2017 4276 4321 4234 4298 0 +31.64(+0.74%)
Nov 20, 2017 4253 4313 4224 4267 0 +19.48(+0.46%)
Nov 17, 2017 4223 4288 4171 4247 0 +16.90(+0.40%)
Nov 16, 2017 4233 4293 4195 4230 0 +5.97(+0.14%)
Nov 15, 2017 4184 4249 4149 4224 0 +15.25(+0.36%)
Nov 14, 2017 4165 4233 4156 4209 0 +19.08(+0.46%)
Nov 13, 2017 4174 4235 4146 4190 0 +1.54(+0.04%)
Nov 10, 2017 4110 4220 4100 4188 0 +73.00(+1.77%)
Nov 09, 2017 4077 4137 4045 4115 0 +8.31(+0.20%)
Nov 08, 2017 4031 4122 4016 4107 0 +67.47(+1.67%)
Nov 07, 2017 4113 4131 4015 4040 0 -72.88(-1.77%)
Nov 06, 2017 4204 4218 4083 4113 0 -103.42(-2.45%)
Nov 03, 2017 4266 4291 4198 4216 0 -54.28(-1.27%)
Nov 02, 2017 4254 4307 4173 4270 0 +5.34(+0.13%)
Nov 01, 2017 4268 4318 4238 4265 0 +22.87(+0.54%)
Oct 31, 2017 4213 4254 4177 4242 0 +39.19(+0.93%)
Oct 30, 2017 4230 4262 4158 4203 0 -44.16(-1.04%)
Oct 27, 2017 4282 4312 4213 4247 0 -35.69(-0.83%)
Oct 26, 2017 4271 4323 4227 4283 0 -3.59(-0.08%)
Oct 25, 2017 4281 4324 4191 4286 0 -27.96(-0.65%)
Oct 24, 2017 4174 4371 4164 4314 0 +216.23(+5.28%)
Oct 23, 2017 4151 4168 4064 4098 0 -42.19(-1.02%)
Oct 20, 2017 4100 4165 4086 4140 0 +78.45(+1.93%)
Oct 19, 2017 4043 4088 4004 4062 0 +5.88(+0.14%)
Oct 18, 2017 4029 4086 4015 4056 0 +45.41(+1.13%)
Oct 17, 2017 3952 4070 3924 4010 0 +26.15(+0.66%)
Oct 16, 2017 3973 4012 3939 3984 0 +13.38(+0.34%)
Oct 13, 2017 3986 4003 3918 3971 0 -3.70(-0.09%)
Oct 12, 2017 3965 4003 3942 3975 0 +5.06(+0.13%)
Oct 11, 2017 3991 4010 3939 3970 0 -18.66(-0.47%)
Oct 10, 2017 3976 4015 3954 3988 0 +19.95(+0.50%)
Oct 09, 2017 3985 4012 3949 3968 0 -4.18(-0.11%)
Oct 06, 2017 3959 4004 3905 3972 0 -5.56(-0.14%)
Oct 05, 2017 4045 4068 3915 3978 0 -62.11(-1.54%)
Oct 04, 2017 4070 4095 4000 4040 0 -43.77(-1.07%)
Oct 03, 2017 4087 4119 4046 4084 0 +12.59(+0.31%)
Oct 02, 2017 4018 4080 3997 4071 0 +54.57(+1.36%)
Sep 29, 2017 4018 4077 3979 4017 0 -4.39(-0.11%)
Sep 28, 2017 4036 4056 3964 4021 0 +17.98(+0.45%)
Sep 27, 2017 4001 4054 3958 4003 0 +23.10(+0.58%)
Sep 26, 2017 3981 4025 3939 3980 0 +4.51(+0.11%)
Sep 25, 2017 3941 4007 3922 3976 0 +39.17(+1.00%)
Sep 22, 2017 3934 3964 3906 3936 0 +4.98(+0.13%)
Sep 21, 2017 3912 3967 3891 3931 0 +13.05(+0.33%)
Sep 20, 2017 3916 3934 3870 3918 0 +13.59(+0.35%)
Sep 19, 2017 3930 3944 3880 3905 0 -10.44(-0.27%)
Sep 18, 2017 3888 3950 3877 3915 0 +36.62(+0.94%)
Sep 15, 2017 3886 3937 3827 3879 0 -24.97(-0.64%)
Sep 14, 2017 3826 3929 3820 3904 0 +79.59(+2.08%)
Sep 13, 2017 3739 3843 3723 3824 0 +79.73(+2.13%)
Sep 12, 2017 3750 3768 3695 3744 0 -1.68(-0.04%)
Sep 11, 2017 3738 3772 3713 3746 0 +20.10(+0.54%)
Sep 08, 2017 3711 3746 3671 3726 0 +6.80(+0.18%)
Sep 07, 2017 3745 3767 3682 3719 0 -19.17(-0.51%)
Sep 06, 2017 3689 3768 3664 3738 0 +59.21(+1.61%)
Sep 05, 2017 3673 3726 3606 3679 0 -7.04(-0.19%)
Sep 01, 2017 3670 3702 3647 3686 0 +29.16(+0.80%)
Aug 31, 2017 3669 3706 3629 3657 0 +3.26(+0.09%)
Aug 30, 2017 3652 3678 3621 3654 0 -4.42(-0.12%)
Aug 29, 2017 3640 3682 3607 3658 0 -8.01(-0.22%)
Aug 28, 2017 3655 3755 3619 3666 0 +27.65(+0.76%)
Aug 25, 2017 3615 3663 3608 3638 0 +31.43(+0.87%)
Aug 24, 2017 3596 3643 3574 3607 0 +26.23(+0.73%)
Aug 23, 2017 3604 3623 3557 3581 0 -40.33(-1.11%)
Aug 22, 2017 3588 3635 3573 3621 0 +48.98(+1.37%)
Aug 21, 2017 3541 3588 3521 3572 0 +28.20(+0.80%)
Aug 18, 2017 3534 3567 3484 3544 0 +1.84(+0.05%)
Aug 17, 2017 3586 3625 3536 3542 0 -50.30(-1.40%)
Aug 16, 2017 3599 3619 3572 3592 0 +6.49(+0.18%)
Aug 15, 2017 3632 3635 3574 3586 0 -45.68(-1.26%)
Aug 14, 2017 3605 3655 3592 3632 0 +52.21(+1.46%)
Aug 11, 2017 3516 3594 3505 3579 0 +50.26(+1.42%)
Aug 10, 2017 3549 3573 3514 3529 0 -41.36(-1.16%)
Aug 09, 2017 3570 3599 3527 3570 0 -15.86(-0.44%)
Aug 08, 2017 3603 3627 3573 3586 0 -24.91(-0.69%)
Aug 07, 2017 3615 3645 3579 3611 0 -1.89(-0.05%)
Aug 04, 2017 3594 3626 3543 3613 0 +36.59(+1.02%)
Aug 03, 2017 3604 3638 3557 3576 0 -26.99(-0.75%)
Aug 02, 2017 3648 3667 3567 3603 0 -49.90(-1.37%)
Aug 01, 2017 3646 3668 3615 3653 0 +17.67(+0.49%)
Jul 31, 2017 3641 3664 3602 3636 0 +5.56(+0.15%)
Jul 28, 2017 3677 3692 3600 3630 0 -58.57(-1.59%)
Jul 27, 2017 3654 3729 3586 3689 0 +38.02(+1.04%)
Jul 26, 2017 3677 3704 3624 3651 0 -28.82(-0.78%)
Jul 25, 2017 3678 3719 3648 3680 0 +21.00(+0.57%)
Jul 24, 2017 3649 3703 3626 3659 0 +4.44(+0.12%)
Jul 21, 2017 3676 3700 3635 3654 0 -48.75(-1.32%)
Jul 20, 2017 3703 3769 3650 3703 0 +43.51(+1.19%)
Jul 19, 2017 3645 3692 3594 3659 0 +12.33(+0.34%)
Jul 18, 2017 3563 3678 3521 3647 0 -95.44(-2.55%)
Jul 17, 2017 3753 3788 3730 3742 0 -19.32(-0.51%)
Jul 14, 2017 3728 3782 3715 3762 0 +36.13(+0.97%)
Jul 13, 2017 3663 3746 3659 3726 0 +69.31(+1.90%)
Jul 12, 2017 3672 3727 3631 3656 0 -40.42(-1.09%)
Jul 11, 2017 3715 3730 3660 3697 0 -18.13(-0.49%)
Jul 10, 2017 3703 3738 3678 3715 0 +9.10(+0.25%)
Jul 07, 2017 3713 3733 3670 3706 0 +1.82(+0.05%)
Jul 06, 2017 3771 3789 3692 3704 0 -83.22(-2.20%)
Jul 05, 2017 3876 3891 3780 3787 0 -92.20(-2.38%)
Jul 03, 2017 3826 3935 3819 3879 0 +66.56(+1.75%)
Jun 30, 2017 3824 3858 3807 3813 0 -3.72(-0.10%)
Jun 29, 2017 3856 3878 3765 3817 0 -40.86(-1.06%)
Jun 28, 2017 3851 3914 3839 3857 0 +28.29(+0.74%)
Jun 27, 2017 3865 3882 3821 3829 0 -41.42(-1.07%)
Jun 26, 2017 3861 3924 3800 3871 0 +18.48(+0.48%)
Jun 23, 2017 3840 3872 3795 3852 0 +0.09(+0.00%)
Jun 22, 2017 3830 3884 3812 3852 0 +26.25(+0.69%)
Jun 21, 2017 3780 3850 3765 3826 0 +58.95(+1.57%)
Jun 20, 2017 3800 3824 3758 3767 0 -27.40(-0.72%)
Jun 19, 2017 3777 3815 3736 3794 0 +34.78(+0.93%)
Jun 16, 2017 3759 3801 3719 3759 0 +7.63(+0.20%)
Jun 15, 2017 3693 3781 3675 3752 0 +33.35(+0.90%)
Jun 14, 2017 3743 3752 3681 3718 0 -33.78(-0.90%)
Jun 13, 2017 3707 3774 3689 3752 0 +53.91(+1.46%)
Jun 12, 2017 3677 3757 3657 3698 0 +24.41(+0.66%)
Jun 09, 2017 3641 3699 3621 3674 0 +36.97(+1.02%)
Jun 08, 2017 3616 3678 3570 3637 0 +45.11(+1.26%)
Jun 07, 2017 3655 3661 3578 3592 0 -50.79(-1.39%)
Jun 06, 2017 3672 3716 3598 3643 0 +72.55(+2.03%)
Jun 05, 2017 3564 3599 3536 3570 0 +5.08(+0.14%)
Jun 02, 2017 3539 3600 3527 3565 0 +25.34(+0.72%)
Jun 01, 2017 3516 3573 3497 3540 0 +42.33(+1.21%)
May 31, 2017 3521 3528 3447 3497 0 -13.02(-0.37%)
May 30, 2017 3491 3525 3466 3510 0 +11.93(+0.34%)
May 26, 2017 3484 3525 3457 3498 0 +4.90(+0.14%)
May 25, 2017 3531 3559 3473 3493 0 -24.99(-0.71%)
May 24, 2017 3551 3580 3503 3518 0 -27.75(-0.78%)
May 23, 2017 3566 3577 3530 3546 0 -18.44(-0.52%)
May 22, 2017 3572 3601 3546 3565 0 +8.79(+0.25%)
May 19, 2017 3553 3584 3520 3556 0 +1.15(+0.03%)
May 18, 2017 3523 3584 3498 3555 0 +17.07(+0.48%)
May 17, 2017 3637 3611 3511 3538 0 -101.96(-2.80%)
May 16, 2017 3641 3669 3590 3640 0 +6.59(+0.18%)
May 15, 2017 3676 3711 3600 3633 0 -36.16(-0.99%)
May 12, 2017 3699 3721 3654 3669 0 -43.20(-1.16%)
May 11, 2017 3757 3769 3679 3712 0 -57.84(-1.53%)
May 10, 2017 3690 3796 3673 3770 0 +75.97(+2.06%)
May 09, 2017 3627 3713 3622 3694 0 +74.82(+2.07%)
May 08, 2017 3650 3672 3597 3619 0 -30.55(-0.84%)
May 05, 2017 3614 3662 3594 3650 0 +49.60(+1.38%)
May 04, 2017 3638 3649 3582 3600 0 -26.26(-0.72%)
May 03, 2017 3646 3667 3596 3627 0 -30.73(-0.84%)
May 02, 2017 3684 3696 3628 3657 0 -26.19(-0.71%)
May 01, 2017 3717 3742 3650 3684 0 -6.93(-0.19%)
Apr 28, 2017 3752 3760 3680 3690 0 -63.92(-1.70%)
Apr 27, 2017 3727 3787 3710 3754 0 +26.80(+0.72%)
Apr 26, 2017 3690 3759 3675 3728 0 +43.24(+1.17%)
Apr 25, 2017 3697 3784 3635 3684 0 +50.58(+1.39%)
Apr 24, 2017 3643 3672 3588 3634 0 +61.55(+1.72%)
Apr 21, 2017 3583 3601 3541 3572 0 -15.79(-0.44%)
Apr 20, 2017 3577 3609 3554 3588 0 +36.03(+1.01%)
Apr 19, 2017 3584 3610 3540 3552 0 -14.04(-0.39%)
Apr 18, 2017 3541 3622 3518 3566 0 -65.55(-1.81%)
Apr 17, 2017 3639 3659 3603 3632 0 +12.07(+0.33%)
Apr 13, 2017 3677 3693 3594 3619 0 -63.25(-1.72%)
Apr 12, 2017 3770 3770 3673 3683 0 -72.75(-1.94%)
Apr 11, 2017 3726 3763 3708 3755 0 +28.13(+0.75%)
Apr 10, 2017 3700 3786 3683 3727 0 +31.13(+0.84%)
Apr 07, 2017 3687 3724 3662 3696 0 -5.17(-0.14%)
Apr 06, 2017 3678 3720 3646 3701 0 +29.52(+0.80%)
Apr 05, 2017 3750 3769 3669 3672 0 -62.30(-1.67%)
Apr 04, 2017 3770 3783 3721 3734 0 -52.61(-1.39%)
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.