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 30, 2020 3098 3138 2990 3056 0 -66.15(-2.12%)
Oct 29, 2020 3163 3207 3093 3122 0 -24.64(-0.78%)
Oct 28, 2020 3123 3234 3055 3147 0 -45.39(-1.42%)
Oct 27, 2020 3074 3324 3034 3192 0 +203.40(+6.81%)
Oct 26, 2020 2999 3039 2922 2989 0 -41.30(-1.36%)
Oct 23, 2020 3074 3112 2976 3030 0 -20.43(-0.67%)
Oct 22, 2020 3021 3102 2985 3050 0 +32.97(+1.09%)
Oct 21, 2020 3182 3209 2995 3017 0 -138.55(-4.39%)
Oct 20, 2020 3133 3233 3115 3156 0 +69.49(+2.25%)
Oct 19, 2020 3146 3186 3079 3086 0 -46.20(-1.47%)
Oct 16, 2020 3161 3189 3108 3133 0 -20.82(-0.66%)
Oct 15, 2020 3021 3164 3010 3153 0 +68.30(+2.21%)
Oct 14, 2020 3161 3189 3077 3085 0 -48.94(-1.56%)
Oct 13, 2020 3117 3182 3076 3134 0 +2.11(+0.07%)
Oct 12, 2020 3188 3215 3086 3132 0 -26.27(-0.83%)
Oct 09, 2020 3218 3246 3133 3158 0 -47.26(-1.47%)
Oct 08, 2020 3305 3340 3160 3206 0 -56.60(-1.74%)
Oct 07, 2020 3249 3305 3192 3262 0 +62.58(+1.96%)
Oct 06, 2020 3249 3326 3183 3200 0 -24.30(-0.75%)
Oct 05, 2020 3176 3258 3150 3224 0 +111.51(+3.58%)
Oct 02, 2020 2936 3159 2929 3112 0 +83.34(+2.75%)
Oct 01, 2020 2993 3059 2955 3029 0 +61.45(+2.07%)
Sep 30, 2020 2908 3026 2904 2968 0 +83.68(+2.90%)
Sep 29, 2020 2952 2993 2861 2884 0 -19.62(-0.68%)
Sep 28, 2020 2935 2966 2842 2904 0 +58.36(+2.05%)
Sep 25, 2020 2836 2914 2803 2845 0 +10.57(+0.37%)
Sep 24, 2020 2836 2877 2758 2835 0 -8.81(-0.31%)
Sep 23, 2020 2947 2987 2827 2843 0 -76.79(-2.63%)
Sep 22, 2020 2861 2956 2829 2920 0 +73.68(+2.59%)
Sep 21, 2020 2840 2887 2761 2846 0 -66.30(-2.28%)
Sep 18, 2020 2972 3027 2886 2913 0 -39.27(-1.33%)
Sep 17, 2020 2898 2984 2864 2952 0 +2.36(+0.08%)
Sep 16, 2020 3066 3085 2931 2950 0 -96.56(-3.17%)
Sep 15, 2020 3158 3200 3037 3046 0 -73.28(-2.35%)
Sep 14, 2020 3053 3137 3031 3120 0 +86.46(+2.85%)
Sep 11, 2020 3112 3137 2996 3033 0 -40.94(-1.33%)
Sep 10, 2020 3122 3164 3054 3074 0 -21.64(-0.70%)
Sep 09, 2020 3111 3173 3051 3096 0 +49.73(+1.63%)
Sep 08, 2020 2963 3135 2935 3046 0 -14.72(-0.48%)
Sep 04, 2020 3101 3148 2950 3061 0 -13.12(-0.43%)
Sep 03, 2020 3239 3260 3048 3074 0 -180.40(-5.54%)
Sep 02, 2020 3175 3269 3107 3254 0 +81.54(+2.57%)
Sep 01, 2020 3094 3184 3028 3173 0 +46.43(+1.49%)
Aug 31, 2020 3252 3255 3104 3126 0 -117.19(-3.61%)
Aug 28, 2020 3265 3297 3214 3243 0 -9.74(-0.30%)
Aug 27, 2020 3288 3322 3223 3253 0 -11.65(-0.36%)
Aug 26, 2020 3263 3318 3229 3265 0 +21.83(+0.67%)
Aug 25, 2020 3326 3357 3218 3243 0 -72.62(-2.19%)
Aug 24, 2020 3301 3364 3246 3316 0 +55.21(+1.69%)
Aug 21, 2020 3273 3307 3226 3260 0 -31.75(-0.96%)
Aug 20, 2020 3296 3347 3261 3292 0 -39.05(-1.17%)
Aug 19, 2020 3351 3390 3312 3331 0 -10.42(-0.31%)
Aug 18, 2020 3409 3422 3333 3342 0 -57.84(-1.70%)
Aug 17, 2020 3327 3437 3303 3399 0 +84.43(+2.55%)
Aug 14, 2020 3329 3382 3263 3315 0 -41.73(-1.24%)
Aug 13, 2020 3288 3425 3272 3357 0 +56.22(+1.70%)
Aug 12, 2020 3380 3417 3277 3301 0 -37.36(-1.12%)
Aug 11, 2020 3355 3421 3318 3338 0 +35.54(+1.08%)
Aug 10, 2020 3293 3365 3260 3302 0 +20.17(+0.61%)
Aug 07, 2020 3255 3325 3208 3282 0 +25.83(+0.79%)
Aug 06, 2020 3390 3415 3243 3256 0 -145.73(-4.28%)
Aug 05, 2020 3380 3434 3349 3402 0 +55.85(+1.67%)
Aug 04, 2020 3406 3423 3303 3346 0 -71.24(-2.08%)
Aug 03, 2020 3331 3443 3317 3417 0 +115.21(+3.49%)
Jul 31, 2020 3349 3352 3222 3302 0 -54.82(-1.63%)
Jul 30, 2020 3392 3451 3310 3357 0 -103.91(-3.00%)
Jul 29, 2020 3489 3537 3423 3461 0 -8.33(-0.24%)
Jul 28, 2020 3417 3554 3357 3469 0 +51.33(+1.50%)
Jul 27, 2020 3321 3426 3299 3418 0 +95.41(+2.87%)
Jul 24, 2020 3304 3375 3270 3323 0 -17.56(-0.53%)
Jul 23, 2020 3383 3475 3266 3340 0 -53.76(-1.58%)
Jul 22, 2020 3324 3405 3300 3394 0 +41.83(+1.25%)
Jul 21, 2020 3300 3399 3283 3352 0 +78.19(+2.39%)
Jul 20, 2020 3264 3313 3215 3274 0 -12.06(-0.37%)
Jul 17, 2020 3389 3398 3272 3286 0 -97.82(-2.89%)
Jul 16, 2020 3338 3415 3303 3384 0 +18.08(+0.54%)
Jul 15, 2020 3315 3388 3265 3366 0 +141.26(+4.38%)
Jul 14, 2020 3107 3244 3072 3224 0 +127.21(+4.11%)
Jul 13, 2020 3157 3211 3074 3097 0 -12.84(-0.41%)
Jul 10, 2020 3018 3121 2984 3110 0 +95.00(+3.15%)
Jul 09, 2020 3126 3137 2980 3015 0 -73.49(-2.38%)
Jul 08, 2020 3050 3122 3019 3089 0 +64.41(+2.13%)
Jul 07, 2020 3067 3115 3008 3024 0 -84.14(-2.71%)
Jul 06, 2020 3147 3203 3046 3108 0 +42.90(+1.40%)
Jul 02, 2020 3114 3150 3029 3065 0 +26.47(+0.87%)
Jul 01, 2020 3088 3135 3021 3039 0 -51.15(-1.66%)
Jun 30, 2020 3071 3127 3047 3090 0 -2.73(-0.09%)
Jun 29, 2020 3040 3138 3003 3093 0 +72.15(+2.39%)
Jun 26, 2020 3119 3132 3003 3021 0 -130.31(-4.14%)
Jun 25, 2020 3073 3171 3039 3151 0 +71.49(+2.32%)
Jun 24, 2020 3159 3202 3026 3079 0 -151.35(-4.68%)
Jun 23, 2020 3278 3301 3200 3231 0 +2.10(+0.07%)
Jun 22, 2020 3210 3263 3152 3229 0 +31.58(+0.99%)
Jun 19, 2020 3275 3295 3176 3197 0 -21.11(-0.66%)
Jun 18, 2020 3196 3264 3146 3218 0 -15.33(-0.47%)
Jun 17, 2020 3278 3315 3215 3234 0 -28.97(-0.89%)
Jun 16, 2020 3382 3391 3187 3263 0 +34.15(+1.06%)
Jun 15, 2020 2999 3264 2974 3228 0 +97.20(+3.10%)
Jun 12, 2020 3168 3198 3033 3131 0 +123.92(+4.12%)
Jun 11, 2020 3004 3140 2955 3007 0 -211.90(-6.58%)
Jun 10, 2020 3343 3366 3183 3219 0 -89.67(-2.71%)
Jun 09, 2020 3274 3356 3212 3309 0 -51.00(-1.52%)
Jun 08, 2020 3263 3411 3217 3360 0 +249.63(+8.03%)
Jun 05, 2020 3202 3275 3062 3110 0 +47.28(+1.54%)
Jun 04, 2020 2929 3107 2883 3063 0 +107.50(+3.64%)
Jun 03, 2020 2922 3004 2880 2955 0 +114.05(+4.01%)
Jun 02, 2020 2820 2884 2777 2841 0 +57.65(+2.07%)
Jun 01, 2020 2721 2846 2688 2784 0 +84.76(+3.14%)
May 29, 2020 2753 2796 2631 2699 0 -72.22(-2.61%)
May 28, 2020 2892 2909 2746 2771 0 -108.94(-3.78%)
May 27, 2020 2899 2930 2780 2880 0 +77.78(+2.78%)
May 26, 2020 2879 2927 2764 2802 0 +74.65(+2.74%)
May 22, 2020 2702 2768 2634 2728 0 +36.82(+1.37%)
May 21, 2020 2623 2724 2606 2691 0 +48.78(+1.85%)
May 20, 2020 2605 2715 2582 2642 0 +97.54(+3.83%)
May 19, 2020 2538 2639 2490 2545 0 -14.21(-0.56%)
May 18, 2020 2490 2632 2479 2559 0 +215.28(+9.19%)
May 15, 2020 2213 2370 2186 2343 0 +89.13(+3.95%)
May 14, 2020 2108 2266 2051 2254 0 +65.29(+2.98%)
May 13, 2020 2287 2300 2130 2189 0 -124.07(-5.36%)
May 12, 2020 2432 2459 2301 2313 0 -101.97(-4.22%)
May 11, 2020 2390 2463 2338 2415 0 -27.62(-1.13%)
May 08, 2020 2360 2474 2341 2443 0 +181.83(+8.04%)
May 07, 2020 2244 2332 2221 2261 0 +62.16(+2.83%)
May 06, 2020 2262 2280 2156 2199 0 -24.74(-1.11%)
May 05, 2020 2221 2308 2182 2223 0 +74.67(+3.47%)
May 04, 2020 2098 2204 2046 2149 0 +0.91(+0.04%)
May 01, 2020 2212 2245 2117 2148 0 -148.76(-6.48%)
Apr 30, 2020 2429 2453 2280 2297 0 -172.97(-7.00%)
Apr 29, 2020 2383 2523 2337 2470 0 +188.96(+8.29%)
Apr 28, 2020 2229 2342 2164 2281 0 +152.54(+7.17%)
Apr 27, 2020 2034 2183 1997 2128 0 +110.21(+5.46%)
Apr 24, 2020 1965 2039 1932 2018 0 +78.96(+4.07%)
Apr 23, 2020 1901 1998 1880 1939 0 +58.04(+3.09%)
Apr 22, 2020 1917 1932 1848 1881 0 +12.21(+0.65%)
Apr 21, 2020 1831 1896 1804 1869 0 -16.70(-0.89%)
Apr 20, 2020 1892 1959 1855 1885 0 -51.83(-2.68%)
Apr 17, 2020 1912 1984 1860 1937 0 +119.24(+6.56%)
Apr 16, 2020 1783 1840 1738 1818 0 +41.58(+2.34%)
Apr 15, 2020 1783 1823 1728 1776 0 -101.13(-5.39%)
Apr 14, 2020 1850 1916 1808 1878 0 +86.65(+4.84%)
Apr 13, 2020 1938 1956 1762 1791 0 -142.91(-7.39%)
Apr 09, 2020 1886 2003 1838 1934 0 +132.63(+7.36%)
Apr 08, 2020 1680 1831 1652 1801 0 +135.94(+8.16%)
Apr 07, 2020 1681 1779 1618 1665 0 +108.90(+7.00%)
Apr 06, 2020 1464 1573 1429 1556 0 +171.89(+12.42%)
Apr 03, 2020 1477 1521 1341 1384 0 -119.18(-7.93%)
Apr 02, 2020 1514 1607 1457 1504 0 -36.08(-2.34%)
Apr 01, 2020 1566 1610 1504 1540 0 -114.82(-6.94%)
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%)
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.