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

Sporting Goods Sector (CIX: MSECTOR316 )

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 (%)
Nov 30, 2011 1849 1893 1822 1866 0 +73.98(+4.13%)
Nov 29, 2011 1806 1821 1780 1792 0 -17.95(-0.99%)
Nov 28, 2011 1730 1815 1720 1810 0 +132.86(+7.92%)
Nov 25, 2011 1693 1738 1674 1677 0 -34.44(-2.01%)
Nov 23, 2011 1711 1711 1711 0 -46.67(-2.65%)
Nov 22, 2011 1747 1788 1738 1758 0 +7.17(+0.41%)
Nov 21, 2011 1738 1772 1734 1751 0 -34.82(-1.95%)
Nov 18, 2011 1763 1802 1740 1786 0 +25.89(+1.47%)
Nov 17, 2011 1767 1786 1738 1760 0 -14.48(-0.82%)
Nov 16, 2011 1798 1828 1767 1774 0 -38.20(-2.11%)
Nov 15, 2011 1772 1832 1757 1812 0 +21.92(+1.22%)
Nov 14, 2011 1804 1833 1775 1790 0 -35.50(-1.94%)
Nov 11, 2011 1798 1840 1793 1826 0 +40.51(+2.27%)
Nov 10, 2011 1803 1818 1759 1785 0 +12.24(+0.69%)
Nov 09, 2011 1797 1850 1763 1773 0 -84.63(-4.56%)
Nov 08, 2011 1856 1893 1810 1858 0 +17.50(+0.95%)
Nov 07, 2011 1858 1871 1803 1840 0 -19.06(-1.03%)
Nov 04, 2011 1863 1882 1832 1859 0 -18.77(-1.00%)
Nov 03, 2011 1852 1889 1797 1878 0 +59.17(+3.25%)
Nov 02, 2011 1792 1830 1767 1819 0 +59.22(+3.37%)
Nov 01, 2011 1770 1817 1734 1760 0 -71.64(-3.91%)
Oct 31, 2011 1821 1868 1807 1831 0 -17.85(-0.97%)
Oct 28, 2011 1845 1891 1803 1849 0 -25.81(-1.38%)
Oct 27, 2011 1847 1886 1819 1875 0 +65.78(+3.64%)
Oct 26, 2011 1825 1837 1771 1809 0 +16.30(+0.91%)
Oct 25, 2011 1811 1832 1775 1793 0 -31.29(-1.72%)
Oct 24, 2011 1796 1836 1795 1824 0 +25.30(+1.41%)
Oct 21, 2011 1822 1832 1766 1799 0 -7.85(-0.43%)
Oct 20, 2011 1770 1820 1744 1807 0 +43.12(+2.44%)
Oct 19, 2011 1792 1821 1755 1764 0 -27.17(-1.52%)
Oct 18, 2011 1770 1809 1737 1791 0 +22.96(+1.30%)
Oct 17, 2011 1779 1806 1754 1768 0 -37.47(-2.08%)
Oct 14, 2011 1803 1825 1773 1805 0 +19.37(+1.08%)
Oct 13, 2011 1782 1810 1762 1786 0 -20.49(-1.13%)
Oct 12, 2011 1782 1824 1775 1807 0 +25.43(+1.43%)
Oct 11, 2011 1759 1811 1733 1781 0 +8.17(+0.46%)
Oct 10, 2011 1708 1782 1702 1773 0 +88.33(+5.24%)
Oct 07, 2011 1746 1757 1665 1685 0 -51.10(-2.94%)
Oct 06, 2011 1709 1743 1678 1736 0 +50.00(+2.97%)
Oct 05, 2011 1655 1698 1626 1686 0 +30.34(+1.83%)
Oct 04, 2011 1521 1667 1500 1655 0 +123.94(+8.09%)
Oct 03, 2011 1604 1634 1528 1531 0 -85.77(-5.30%)
Sep 30, 2011 1642 1675 1610 1617 0 -57.62(-3.44%)
Sep 29, 2011 1721 1730 1618 1675 0 -13.66(-0.81%)
Sep 28, 2011 1745 1766 1684 1688 0 -58.77(-3.36%)
Sep 27, 2011 1736 1797 1702 1747 0 +51.51(+3.04%)
Sep 26, 2011 1674 1700 1633 1696 0 +35.91(+2.16%)
Sep 23, 2011 1629 1687 1614 1660 0 +28.80(+1.77%)
Sep 22, 2011 1657 1710 1611 1631 0 -88.92(-5.17%)
Sep 21, 2011 1733 1783 1696 1720 0 -16.54(-0.95%)
Sep 20, 2011 1767 1804 1734 1736 0 -29.11(-1.65%)
Sep 19, 2011 1742 1789 1729 1766 0 -9.88(-0.56%)
Sep 16, 2011 1767 1791 1751 1775 0 +19.92(+1.13%)
Sep 15, 2011 1748 1776 1711 1756 0 +18.48(+1.06%)
Sep 14, 2011 1708 1761 1676 1737 0 +46.86(+2.77%)
Sep 13, 2011 1626 1705 1619 1690 0 +62.15(+3.82%)
Sep 12, 2011 1611 1654 1576 1628 0 -8.01(-0.49%)
Sep 09, 2011 1657 1682 1612 1636 0 -40.57(-2.42%)
Sep 08, 2011 1689 1709 1659 1677 0 -18.04(-1.06%)
Sep 07, 2011 1660 1711 1653 1695 0 +55.68(+3.40%)
Sep 06, 2011 1612 1664 1599 1639 0 -7.78(-0.47%)
Sep 02, 2011 1647 1647 1647 0 -42.59(-2.52%)
Sep 01, 2011 1720 1747 1671 1689 0 -37.64(-2.18%)
Aug 31, 2011 1781 1817 1694 1727 0 -39.88(-2.26%)
Aug 30, 2011 1742 1786 1715 1767 0 +17.64(+1.01%)
Aug 29, 2011 1714 1769 1706 1749 0 +57.34(+3.39%)
Aug 26, 2011 1637 1705 1625 1692 0 +44.14(+2.68%)
Aug 25, 2011 1688 1705 1632 1648 0 -28.00(-1.67%)
Aug 24, 2011 1664 1712 1635 1676 0 +9.72(+0.58%)
Aug 23, 2011 1587 1670 1567 1666 0 +84.83(+5.36%)
Aug 22, 2011 1620 1652 1554 1581 0 +3.32(+0.21%)
Aug 19, 2011 1550 1634 1533 1578 0 +4.55(+0.29%)
Aug 18, 2011 1616 1636 1544 1573 0 -89.98(-5.41%)
Aug 17, 2011 1671 1696 1642 1663 0 -0.62(-0.04%)
Aug 16, 2011 1649 1693 1621 1664 0 -4.11(-0.25%)
Aug 15, 2011 1632 1677 1612 1668 0 +50.35(+3.11%)
Aug 12, 2011 1621 1644 1575 1618 0 +13.64(+0.85%)
Aug 11, 2011 1551 1640 1526 1604 0 +59.62(+3.86%)
Aug 10, 2011 1596 1667 1532 1544 0 -88.72(-5.43%)
Aug 09, 2011 1613 1649 1488 1633 0 +120.05(+7.93%)
Aug 08, 2011 1608 1678 1504 1513 0 -148.74(-8.95%)
Aug 05, 2011 1720 1741 1614 1662 0 -34.10(-2.01%)
Aug 04, 2011 1749 1791 1693 1696 0 -95.36(-5.32%)
Aug 03, 2011 1744 1801 1725 1791 0 +44.31(+2.54%)
Aug 02, 2011 1745 1780 1736 1747 0 -11.17(-0.64%)
Aug 01, 2011 1757 1782 1725 1758 0 +7.93(+0.45%)
Jul 29, 2011 1723 1769 1708 1750 0 +8.82(+0.51%)
Jul 28, 2011 1720 1798 1696 1741 0 +36.81(+2.16%)
Jul 27, 2011 1738 1755 1675 1705 0 -38.09(-2.19%)
Jul 26, 2011 1736 1769 1726 1743 0 -9.59(-0.55%)
Jul 25, 2011 1747 1778 1733 1752 0 -15.96(-0.90%)
Jul 22, 2011 1757 1778 1748 1768 0 -4.54(-0.26%)
Jul 21, 2011 1794 1809 1733 1773 0 -51.22(-2.81%)
Jul 20, 2011 1804 1831 1784 1824 0 +21.90(+1.22%)
Jul 19, 2011 1775 1815 1765 1802 0 +39.99(+2.27%)
Jul 18, 2011 1767 1791 1754 1762 0 -25.38(-1.42%)
Jul 15, 2011 1766 1801 1750 1788 0 +27.28(+1.55%)
Jul 14, 2011 1800 1831 1752 1760 0 -49.85(-2.75%)
Jul 13, 2011 1807 1833 1790 1810 0 +17.25(+0.96%)
Jul 12, 2011 1803 1833 1784 1793 0 -11.95(-0.66%)
Jul 11, 2011 1818 1844 1788 1805 0 -34.10(-1.85%)
Jul 08, 2011 1839 1858 1812 1839 0 -20.28(-1.09%)
Jul 07, 2011 1845 1869 1824 1859 0 +27.74(+1.51%)
Jul 06, 2011 1821 1855 1804 1831 0 +5.26(+0.29%)
Jul 05, 2011 1817 1843 1791 1826 0 +11.19(+0.62%)
Jul 01, 2011 1815 1815 1815 0 +40.92(+2.31%)
Jun 30, 2011 1728 1793 1737 1774 0 +15.70(+0.89%)
Jun 29, 2011 1766 1779 1742 1758 0 -4.38(-0.25%)
Jun 28, 2011 1727 1773 1717 1763 0 +39.26(+2.28%)
Jun 27, 2011 1687 1745 1690 1723 0 +21.64(+1.27%)
Jun 24, 2011 1703 1731 1676 1702 0 -1.88(-0.11%)
Jun 23, 2011 1663 1715 1647 1704 0 +19.51(+1.16%)
Jun 22, 2011 1689 1717 1674 1684 0 -14.04(-0.83%)
Jun 21, 2011 1681 1709 1668 1698 0 +26.23(+1.57%)
Jun 20, 2011 1669 1679 1646 1672 0 +19.80(+1.20%)
Jun 17, 2011 1665 1688 1639 1652 0 -3.41(-0.21%)
Jun 16, 2011 1638 1671 1620 1656 0 +18.22(+1.11%)
Jun 15, 2011 1653 1675 1624 1637 0 -35.94(-2.15%)
Jun 14, 2011 1646 1694 1637 1673 0 +37.97(+2.32%)
Jun 13, 2011 1620 1656 1610 1635 0 +17.55(+1.08%)
Jun 10, 2011 1624 1652 1608 1618 0 -29.32(-1.78%)
Jun 09, 2011 1659 1678 1640 1647 0 -4.58(-0.28%)
Jun 08, 2011 1645 1678 1639 1652 0 -14.15(-0.85%)
Jun 07, 2011 1687 1710 1656 1666 0 -7.15(-0.43%)
Jun 06, 2011 1681 1699 1663 1673 0 -9.87(-0.59%)
Jun 03, 2011 1695 1715 1678 1683 0 -58.77(-3.37%)
May 24, 2011 1752 1780 1730 1742 0 -18.57(-1.05%)
May 23, 2011 1750 1779 1736 1760 0 -18.68(-1.05%)
May 20, 2011 1788 1815 1761 1779 0 -21.14(-1.17%)
May 19, 2011 1811 1827 1785 1800 0 +2.61(+0.15%)
May 18, 2011 1793 1812 1781 1797 0 +7.70(+0.43%)
May 17, 2011 1782 1819 1774 1790 0 -23.73(-1.31%)
May 16, 2011 1829 1854 1810 1813 0 -28.48(-1.55%)
May 13, 2011 1868 1882 1829 1842 0 -30.37(-1.62%)
May 12, 2011 1828 1880 1810 1872 0 +32.20(+1.75%)
May 11, 2011 1851 1879 1823 1840 0 -32.97(-1.76%)
May 10, 2011 1841 1876 1827 1873 0 +42.87(+2.34%)
May 09, 2011 1833 1854 1813 1830 0 -8.41(-0.46%)
May 06, 2011 1834 1879 1805 1839 0 +31.68(+1.75%)
May 05, 2011 1802 1846 1790 1807 0 -10.02(-0.55%)
May 04, 2011 1819 1842 1792 1817 0 +2.57(+0.14%)
May 03, 2011 1830 1844 1804 1814 0 -18.21(-0.99%)
May 02, 2011 1839 1858 1827 1833 0 -29.00(-1.56%)
Apr 29, 2011 1855 1880 1820 1862 0 +8.62(+0.47%)
Apr 28, 2011 1789 1858 1786 1853 0 +58.12(+3.24%)
Apr 27, 2011 1776 1812 1739 1795 0 +12.58(+0.71%)
Apr 26, 2011 1769 1801 1753 1782 0 +16.37(+0.93%)
Apr 25, 2011 1778 1786 1749 1766 0 +1.43(+0.08%)
Apr 21, 2011 1742 1789 1729 1764 0 +62.87(+3.69%)
Apr 20, 2011 1671 1710 1662 1702 0 +51.57(+3.13%)
Apr 19, 2011 1643 1666 1629 1650 0 +11.23(+0.69%)
Apr 18, 2011 1635 1651 1612 1639 0 -17.31(-1.05%)
Apr 15, 2011 1633 1665 1627 1656 0 +19.52(+1.19%)
Apr 14, 2011 1616 1649 1605 1637 0 +10.04(+0.62%)
Apr 13, 2011 1632 1645 1609 1627 0 +2.26(+0.14%)
Apr 12, 2011 1640 1659 1605 1624 0 -18.68(-1.14%)
Apr 11, 2011 1647 1662 1629 1643 0 -3.32(-0.20%)
Apr 08, 2011 1670 1674 1642 1646 0 -13.93(-0.84%)
Apr 07, 2011 1657 1679 1643 1660 0 -1.23(-0.07%)
Apr 06, 2011 1662 1677 1646 1661 0 +4.76(+0.29%)
Apr 05, 2011 1656 1671 1642 1657 0 -0.97(-0.06%)
Apr 04, 2011 1640 1667 1629 1658 0 +25.29(+1.55%)
Apr 01, 2011 1634 1659 1618 1632 0 +8.08(+0.50%)
Mar 31, 2011 1622 1635 1571 1624 0 +2.13(+0.13%)
Mar 30, 2011 1620 1629 1613 1622 0 +13.22(+0.82%)
Mar 29, 2011 1611 1625 1596 1609 0 -3.18(-0.20%)
Mar 28, 2011 1613 1627 1605 1612 0 +0.25(+0.02%)
Mar 25, 2011 1614 1636 1600 1612 0 +6.48(+0.40%)
Mar 24, 2011 1617 1621 1594 1605 0 -3.60(-0.22%)
Mar 23, 2011 1595 1619 1581 1609 0 +5.63(+0.35%)
Mar 22, 2011 1613 1620 1593 1603 0 -4.28(-0.27%)
Mar 21, 2011 1608 1620 1597 1608 0 +19.26(+1.21%)
Mar 18, 2011 1580 1603 1568 1588 0 +23.12(+1.48%)
Mar 17, 2011 1596 1599 1557 1565 0 -6.86(-0.44%)
Mar 16, 2011 1598 1616 1564 1572 0 -31.96(-1.99%)
Mar 15, 2011 1604 1658 1577 1604 0 -43.28(-2.63%)
Mar 14, 2011 1625 1665 1617 1647 0 +9.07(+0.55%)
Mar 11, 2011 1636 1653 1618 1638 0 -2.91(-0.18%)
Mar 10, 2011 1638 1661 1616 1641 0 -20.07(-1.21%)
Mar 09, 2011 1650 1674 1635 1661 0 +12.80(+0.78%)
Mar 08, 2011 1617 1664 1610 1648 0 +31.81(+1.97%)
Mar 07, 2011 1638 1649 1601 1617 0 -20.74(-1.27%)
Mar 04, 2011 1635 1648 1615 1637 0 +2.40(+0.15%)
Mar 03, 2011 1624 1640 1612 1635 0 +26.08(+1.62%)
Mar 02, 2011 1604 1623 1587 1609 0 +8.93(+0.56%)
Mar 01, 2011 1637 1648 1591 1600 0 -33.07(-2.02%)
Feb 28, 2011 1634 1653 1606 1633 0 +6.20(+0.38%)
Feb 25, 2011 1606 1635 1599 1627 0 +23.48(+1.46%)
Feb 24, 2011 1580 1615 1563 1603 0 +26.85(+1.70%)
Feb 23, 2011 1603 1618 1561 1577 0 -27.40(-1.71%)
Feb 22, 2011 1644 1655 1595 1604 0 -51.08(-3.09%)
Feb 18, 2011 1655 1655 1655 0 +7.25(+0.44%)
Feb 17, 2011 1597 1670 1610 1648 0 +13.47(+0.82%)
Feb 16, 2011 1624 1644 1612 1634 0 +19.01(+1.18%)
Feb 15, 2011 1625 1639 1607 1615 0 -12.80(-0.79%)
Feb 14, 2011 1604 1636 1614 1628 0 +3.79(+0.23%)
Feb 11, 2011 1617 1630 1610 1624 0 +5.28(+0.33%)
Feb 10, 2011 1566 1633 1578 1619 0 -0.96(-0.06%)
Feb 09, 2011 1614 1632 1600 1620 0 +7.12(+0.44%)
Feb 08, 2011 1598 1615 1584 1613 0 +12.35(+0.77%)
Feb 07, 2011 1572 1615 1568 1601 0 +24.40(+1.55%)
Feb 04, 2011 1575 1590 1550 1576 0 +4.34(+0.28%)
Feb 03, 2011 1560 1582 1536 1572 0 +5.77(+0.37%)
Feb 02, 2011 1573 1584 1551 1566 0 -16.34(-1.03%)
Feb 01, 2011 1561 1599 1552 1582 0 +28.61(+1.84%)
Jan 31, 2011 1555 1577 1530 1554 0 +2.36(+0.15%)
Jan 28, 2011 1579 1596 1539 1551 0 -30.26(-1.91%)
Jan 27, 2011 1566 1591 1550 1582 0 +11.70(+0.75%)
Jan 26, 2011 1552 1588 1533 1570 0 +9.71(+0.62%)
Jan 25, 2011 1543 1574 1528 1560 0 +11.00(+0.71%)
Jan 24, 2011 1532 1566 1522 1549 0 +18.71(+1.22%)
Jan 21, 2011 1541 1550 1523 1531 0 -4.28(-0.28%)
Jan 20, 2011 1511 1559 1513 1535 0 -0.33(-0.02%)
Jan 19, 2011 1558 1565 1524 1535 0 -30.36(-1.94%)
Jan 18, 2011 1573 1582 1549 1566 0 -9.61(-0.61%)
Jan 14, 2011 1575 1575 1575 0 +7.43(+0.47%)
Jan 13, 2011 1562 1578 1541 1568 0 +3.22(+0.21%)
Jan 12, 2011 1554 1582 1539 1564 0 +22.72(+1.47%)
Jan 11, 2011 1539 1554 1521 1542 0 +7.67(+0.50%)
Jan 10, 2011 1518 1544 1500 1534 0 +13.41(+0.88%)
Jan 07, 2011 1523 1538 1489 1521 0 -0.20(-0.01%)
Jan 06, 2011 1541 1558 1509 1521 0 -22.02(-1.43%)
Jan 05, 2011 1505 1550 1494 1543 0 +34.71(+2.30%)
Jan 04, 2011 1531 1538 1488 1508 0 -21.20(-1.39%)
Jan 03, 2011 1506 1550 1500 1529 0 +35.31(+2.36%)
Dec 31, 2010 1517 1528 1486 1494 0 -25.24(-1.66%)
Dec 30, 2010 1522 1551 1504 1519 0 +0.56(+0.04%)
Dec 29, 2010 1526 1532 1513 1519 0 -7.17(-0.47%)
Dec 28, 2010 1532 1541 1512 1526 0 -5.43(-0.35%)
Dec 27, 2010 1518 1544 1503 1531 0 +9.11(+0.60%)
Dec 23, 2010 1517 1535 1513 1522 0 +0.49(+0.03%)
Dec 22, 2010 1527 1540 1505 1522 0 -4.20(-0.28%)
Dec 21, 2010 1518 1537 1505 1526 0 +16.74(+1.11%)
Dec 20, 2010 1507 1533 1490 1509 0 +3.28(+0.22%)
Dec 17, 2010 1495 1511 1475 1506 0 +11.90(+0.80%)
Dec 16, 2010 1485 1502 1471 1494 0 +9.31(+0.63%)
Dec 15, 2010 1493 1512 1473 1485 0 -9.50(-0.64%)
Dec 14, 2010 1506 1508 1484 1494 0 -13.70(-0.91%)
Dec 10, 2010 1468 1517 1471 1508 0 +24.19(+1.63%)
Dec 09, 2010 1483 1496 1438 1484 0 +11.23(+0.76%)
Dec 08, 2010 1505 1519 1466 1472 0 -26.81(-1.79%)
Dec 07, 2010 1491 1518 1483 1499 0 +16.86(+1.14%)
Dec 06, 2010 1453 1491 1446 1482 0 +22.77(+1.56%)
Dec 03, 2010 1446 1467 1437 1460 0 +5.81(+0.40%)
Dec 02, 2010 1441 1461 1432 1454 0 +10.77(+0.75%)
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.