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 Goods, Other Sector (CIX: MSECTOR317 )

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 (%)
May 29, 2020 1362 1378 1288 1348 0 -42.37(-3.05%)
May 28, 2020 1410 1430 1338 1390 0 -2.57(-0.18%)
May 27, 2020 1402 1415 1367 1393 0 +12.84(+0.93%)
May 26, 2020 1419 1419 1369 1380 0 +6.42(+0.47%)
May 22, 2020 1361 1389 1338 1374 0 +16.69(+1.23%)
May 21, 2020 1325 1387 1312 1357 0 +25.68(+1.93%)
May 20, 2020 1317 1360 1315 1331 0 +20.54(+1.57%)
May 19, 2020 1349 1349 1266 1311 0 -39.80(-2.95%)
May 18, 2020 1329 1378 1327 1351 0 +71.89(+5.62%)
May 15, 2020 1275 1299 1240 1279 0 -7.70(-0.60%)
May 14, 2020 1240 1287 1209 1286 0 +0.00(+0.00%)
May 13, 2020 1259 1288 1222 1286 0 +7.70(+0.60%)
May 12, 2020 1344 1360 1274 1279 0 -52.63(-3.95%)
May 11, 2020 1247 1338 1207 1331 0 +75.74(+6.03%)
May 08, 2020 1216 1259 1182 1256 0 +70.61(+5.96%)
May 07, 2020 1232 1243 1179 1185 0 -20.54(-1.70%)
May 06, 2020 1217 1261 1168 1206 0 -15.41(-1.26%)
May 05, 2020 1271 1308 1213 1221 0 -29.52(-2.36%)
May 04, 2020 1239 1272 1197 1250 0 -17.98(-1.42%)
May 01, 2020 1299 1311 1202 1268 0 -55.20(-4.17%)
Apr 30, 2020 1387 1390 1320 1324 0 -89.87(-6.36%)
Apr 29, 2020 1389 1438 1343 1413 0 +79.60(+5.97%)
Apr 28, 2020 1311 1360 1248 1334 0 +73.18(+5.80%)
Apr 27, 2020 1181 1284 1167 1261 0 +80.88(+6.86%)
Apr 24, 2020 1131 1197 1114 1180 0 +48.78(+4.31%)
Apr 23, 2020 1123 1159 1107 1131 0 +2.57(+0.23%)
Apr 22, 2020 1223 1227 1128 1128 0 -70.61(-5.89%)
Apr 21, 2020 1194 1226 1176 1199 0 -6.42(-0.53%)
Apr 20, 2020 1172 1235 1163 1206 0 -2.57(-0.21%)
Apr 17, 2020 1214 1247 1184 1208 0 +35.95(+3.07%)
Apr 16, 2020 1176 1214 1134 1172 0 -8.99(-0.76%)
Apr 15, 2020 1318 1325 1143 1181 0 -204.12(-14.74%)
Apr 14, 2020 1471 1528 1357 1385 0 -15.41(-1.10%)
Apr 13, 2020 1695 1695 1383 1401 0 -293.99(-17.35%)
Apr 09, 2020 1387 1792 1387 1695 0 +341.49(+25.24%)
Apr 08, 2020 1392 1435 1349 1353 0 -11.55(-0.85%)
Apr 07, 2020 1438 1488 1344 1365 0 -8.99(-0.65%)
Apr 06, 2020 1318 1420 1318 1374 0 +95.00(+7.43%)
Apr 03, 2020 1419 1428 1265 1279 0 -139.93(-9.86%)
Apr 02, 2020 1354 1499 1327 1419 0 +51.35(+3.76%)
Apr 01, 2020 1422 1447 1358 1367 0 -150.21(-9.90%)
Mar 31, 2020 1421 1562 1421 1517 0 +73.18(+5.07%)
Mar 30, 2020 1425 1475 1304 1444 0 +2.57(+0.18%)
Mar 27, 2020 1372 1523 1348 1442 0 +12.84(+0.90%)
Mar 26, 2020 1294 1443 1227 1429 0 +134.80(+10.42%)
Mar 25, 2020 1232 1431 1202 1294 0 +93.71(+7.81%)
Mar 24, 2020 1185 1227 1170 1200 0 +78.32(+6.98%)
Mar 23, 2020 1188 1208 1042 1122 0 -56.49(-4.79%)
Mar 20, 2020 1221 1344 1161 1179 0 -20.54(-1.71%)
Mar 19, 2020 1376 1447 1162 1199 0 -181.02(-13.12%)
Mar 18, 2020 1336 1430 1227 1380 0 -52.64(-3.67%)
Mar 17, 2020 1374 1451 1241 1433 0 +88.59(+6.59%)
Mar 16, 2020 1460 1573 1334 1344 0 -283.72(-17.43%)
Mar 13, 2020 1568 1628 1457 1628 0 +132.23(+8.84%)
Mar 12, 2020 1511 1555 1438 1496 0 -109.13(-6.80%)
Mar 11, 2020 1568 1621 1529 1605 0 -10.27(-0.64%)
Mar 10, 2020 1718 1736 1589 1615 0 -53.92(-3.23%)
Mar 09, 2020 1745 1791 1669 1669 0 -186.15(-10.03%)
Mar 06, 2020 1781 1939 1772 1855 0 +20.54(+1.12%)
Mar 05, 2020 1836 1863 1797 1835 0 -71.89(-3.77%)
Mar 04, 2020 1842 1918 1814 1906 0 +83.45(+4.58%)
Mar 03, 2020 1883 1926 1799 1823 0 -57.78(-3.07%)
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.