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 29, 2019 8663 8694 8541 8564 0 -114.28(-1.32%)
Nov 27, 2019 8724 8749 8599 8678 0 -2.92(-0.03%)
Nov 26, 2019 8524 8704 8486 8681 0 +148.57(+1.74%)
Nov 25, 2019 8559 8671 8446 8532 0 -4.75(-0.06%)
Nov 22, 2019 8458 8589 8419 8537 0 +93.35(+1.11%)
Nov 21, 2019 8640 8673 8397 8444 0 -165.47(-1.92%)
Nov 20, 2019 8585 8709 8513 8609 0 +42.06(+0.49%)
Nov 19, 2019 8594 8656 8489 8567 0 -20.35(-0.24%)
Nov 18, 2019 8567 8644 8504 8588 0 +15.48(+0.18%)
Nov 15, 2019 8526 8650 8456 8572 0 +85.64(+1.01%)
Nov 14, 2019 8482 8570 8421 8486 0 +8.95(+0.11%)
Nov 13, 2019 8415 8549 8390 8478 0 +20.87(+0.25%)
Nov 12, 2019 8484 8610 8410 8457 0 -10.02(-0.12%)
Nov 11, 2019 8344 8526 8310 8467 0 +68.06(+0.81%)
Nov 08, 2019 8347 8448 8262 8399 0 +17.64(+0.21%)
Nov 07, 2019 8443 8514 8338 8381 0 -17.82(-0.21%)
Nov 06, 2019 8309 8429 8245 8399 0 +110.85(+1.34%)
Nov 05, 2019 8423 8523 8264 8288 0 -134.36(-1.60%)
Nov 04, 2019 8496 8581 8365 8422 0 -79.51(-0.94%)
Nov 01, 2019 8572 8638 8461 8502 0 -23.32(-0.27%)
Oct 31, 2019 8579 8651 8476 8525 0 -34.20(-0.40%)
Oct 30, 2019 8410 8577 8359 8559 0 +165.55(+1.97%)
Oct 29, 2019 8342 8491 8300 8394 0 +33.71(+0.40%)
Oct 28, 2019 8417 8489 8346 8360 0 -24.15(-0.29%)
Oct 25, 2019 8453 8552 8356 8384 0 -89.89(-1.06%)
Oct 24, 2019 8576 8645 8428 8474 0 -89.93(-1.05%)
Oct 23, 2019 8730 8782 8462 8564 0 -163.97(-1.88%)
Oct 22, 2019 8692 8827 8578 8728 0 +85.54(+0.99%)
Oct 21, 2019 8787 8868 8593 8642 0 -202.59(-2.29%)
Oct 18, 2019 8705 8876 8628 8845 0 +154.17(+1.77%)
Oct 17, 2019 9151 9172 8479 8691 0 +363.17(+4.36%)
Oct 16, 2019 8457 8477 8130 8328 0 -117.66(-1.39%)
Oct 15, 2019 8392 8478 8342 8445 0 +83.10(+0.99%)
Oct 14, 2019 8369 8417 8274 8362 0 -21.59(-0.26%)
Oct 11, 2019 8374 8505 8349 8384 0 +76.99(+0.93%)
Oct 10, 2019 8325 8393 8249 8307 0 +47.48(+0.57%)
Oct 09, 2019 8233 8396 8200 8259 0 +55.37(+0.67%)
Oct 08, 2019 8182 8334 8122 8204 0 -10.30(-0.13%)
Oct 07, 2019 8207 8257 8132 8214 0 +9.06(+0.11%)
Oct 04, 2019 8048 8227 8020 8205 0 +166.30(+2.07%)
Oct 03, 2019 8092 8120 7945 8039 0 -54.42(-0.67%)
Oct 02, 2019 8117 8147 7984 8093 0 -36.74(-0.45%)
Oct 01, 2019 8264 8324 8095 8130 0 -110.55(-1.34%)
Sep 30, 2019 8146 8271 8105 8241 0 +78.89(+0.97%)
Sep 27, 2019 8144 8220 8073 8162 0 +48.78(+0.60%)
Sep 26, 2019 8197 8287 8098 8113 0 -104.35(-1.27%)
Sep 25, 2019 8100 8242 8036 8217 0 +96.28(+1.19%)
Sep 24, 2019 8169 8220 8024 8121 0 +0.76(+0.01%)
Sep 23, 2019 8077 8211 8017 8120 0 +31.89(+0.39%)
Sep 20, 2019 8029 8181 7995 8088 0 +97.80(+1.22%)
Sep 19, 2019 7952 8056 7878 7991 0 +65.05(+0.82%)
Sep 18, 2019 7946 8055 7807 7926 0 +3.52(+0.04%)
Sep 17, 2019 7785 7958 7728 7922 0 +129.24(+1.66%)
Sep 16, 2019 7874 7955 7758 7793 0 -109.31(-1.38%)
Sep 13, 2019 8014 8069 7848 7902 0 -79.97(-1.00%)
Sep 12, 2019 7909 8048 7845 7982 0 +105.96(+1.35%)
Sep 11, 2019 7883 7925 7731 7876 0 +86.97(+1.12%)
Sep 10, 2019 7960 8020 7699 7789 0 -194.90(-2.44%)
Sep 09, 2019 8140 8204 7919 7984 0 -136.05(-1.68%)
Sep 06, 2019 8153 8257 8083 8120 0 -21.52(-0.26%)
Sep 05, 2019 8042 8212 8008 8142 0 +174.22(+2.19%)
Sep 04, 2019 7921 8006 7882 7967 0 +116.94(+1.49%)
Sep 03, 2019 7917 7962 7764 7850 0 -94.10(-1.18%)
Aug 30, 2019 8055 8095 7922 7945 0 -89.05(-1.11%)
Aug 29, 2019 8006 8095 7922 8034 0 +92.05(+1.16%)
Aug 28, 2019 7895 7990 7834 7942 0 +47.13(+0.60%)
Aug 27, 2019 7908 7954 7803 7894 0 +39.45(+0.50%)
Aug 26, 2019 7810 7900 7754 7855 0 +84.27(+1.08%)
Aug 23, 2019 7936 8012 7747 7771 0 -287.69(-3.57%)
Aug 22, 2019 7994 8096 7937 8058 0 +80.75(+1.01%)
Aug 21, 2019 8017 8082 7905 7978 0 +29.66(+0.37%)
Aug 20, 2019 8001 8026 7868 7948 0 -63.44(-0.79%)
Aug 19, 2019 7985 8052 7898 8011 0 +124.98(+1.58%)
Aug 16, 2019 7864 7970 7834 7886 0 +55.24(+0.71%)
Aug 15, 2019 7909 7966 7761 7831 0 -44.98(-0.57%)
Aug 14, 2019 7927 8012 7818 7876 0 -185.49(-2.30%)
Aug 13, 2019 7985 8163 7926 8062 0 +91.56(+1.15%)
Aug 12, 2019 8126 8150 7928 7970 0 -179.79(-2.21%)
Aug 09, 2019 8133 8287 7959 8150 0 +114.89(+1.43%)
Aug 08, 2019 7931 8141 7921 8035 0 +130.46(+1.65%)
Aug 07, 2019 7854 7967 7728 7905 0 +54.04(+0.69%)
Aug 06, 2019 7675 7912 7624 7851 0 +179.61(+2.34%)
Aug 05, 2019 7746 7806 7612 7671 0 -161.71(-2.06%)
Aug 02, 2019 7841 7916 7750 7833 0 -45.13(-0.57%)
Aug 01, 2019 8038 8165 7856 7878 0 -197.34(-2.44%)
Jul 31, 2019 8114 8236 8009 8075 0 -38.40(-0.47%)
Jul 30, 2019 8063 8220 8033 8114 0 +23.12(+0.29%)
Jul 29, 2019 8157 8183 8058 8090 0 -74.33(-0.91%)
Jul 26, 2019 8104 8193 7981 8165 0 +91.16(+1.13%)
Jul 25, 2019 8018 8151 7993 8074 0 +57.82(+0.72%)
Jul 24, 2019 8022 8108 7964 8016 0 -13.95(-0.17%)
Jul 23, 2019 7985 8073 7946 8030 0 +39.32(+0.49%)
Jul 22, 2019 8118 8134 7966 7990 0 -115.52(-1.43%)
Jul 19, 2019 8046 8217 8023 8106 0 +60.33(+0.75%)
Jul 18, 2019 7768 8285 7652 8046 0 +116.29(+1.47%)
Jul 17, 2019 8014 8062 7896 7929 0 -92.21(-1.15%)
Jul 16, 2019 7944 8079 7933 8022 0 +59.32(+0.75%)
Jul 15, 2019 7954 8063 7891 7962 0 -3.65(-0.05%)
Jul 12, 2019 7810 7999 7800 7966 0 +127.64(+1.63%)
Jul 11, 2019 7854 7910 7752 7838 0 -6.46(-0.08%)
Jul 10, 2019 7925 7948 7774 7845 0 -53.62(-0.68%)
Jul 09, 2019 8044 8079 7731 7898 0 -212.05(-2.61%)
Jul 08, 2019 8157 8174 8077 8110 0 -54.00(-0.66%)
Jul 05, 2019 8177 8200 8039 8164 0 -24.35(-0.30%)
Jul 03, 2019 8067 8199 8052 8189 0 +137.29(+1.71%)
Jul 02, 2019 8096 8120 8009 8051 0 -45.82(-0.57%)
Jul 01, 2019 8094 8166 7999 8097 0 +32.47(+0.40%)
Jun 28, 2019 7975 8162 7947 8065 0 +87.90(+1.10%)
Jun 27, 2019 7925 8000 7861 7977 0 +73.64(+0.93%)
Jun 26, 2019 7896 7960 7813 7903 0 +22.84(+0.29%)
Jun 25, 2019 7967 8025 7855 7880 0 -93.53(-1.17%)
Jun 24, 2019 8038 8151 7934 7974 0 -41.89(-0.52%)
Jun 21, 2019 8108 8163 7958 8016 0 -104.05(-1.28%)
Jun 20, 2019 8105 8165 8014 8120 0 +90.93(+1.13%)
Jun 19, 2019 8021 8091 7888 8029 0 +10.84(+0.14%)
Jun 18, 2019 8011 8101 7948 8018 0 +2.55(+0.03%)
Jun 17, 2019 8112 8126 7969 8016 0 -73.82(-0.91%)
Jun 14, 2019 8146 8179 8037 8089 0 -48.47(-0.60%)
Jun 13, 2019 8001 8231 7950 8138 0 +251.26(+3.19%)
Jun 12, 2019 7805 7910 7750 7887 0 +78.54(+1.01%)
Jun 11, 2019 7922 7950 7738 7808 0 -68.77(-0.87%)
Jun 10, 2019 7918 7989 7814 7877 0 -5.33(-0.07%)
Jun 07, 2019 7884 7921 7793 7882 0 +54.55(+0.70%)
Jun 06, 2019 7760 7909 7677 7828 0 +8.63(+0.11%)
Jun 05, 2019 7835 7933 7772 7819 0 +12.81(+0.16%)
Jun 04, 2019 7572 7826 7563 7806 0 +284.32(+3.78%)
Jun 03, 2019 7498 7591 7450 7522 0 +7.97(+0.11%)
May 31, 2019 7472 7607 7415 7514 0 -23.36(-0.31%)
May 30, 2019 7502 7681 7365 7537 0 +38.01(+0.51%)
May 29, 2019 7582 7625 7452 7499 0 -93.05(-1.23%)
May 28, 2019 7691 7753 7584 7592 0 -75.59(-0.99%)
May 24, 2019 7678 7763 7616 7668 0 +37.55(+0.49%)
May 23, 2019 7686 7723 7589 7630 0 -118.17(-1.53%)
May 22, 2019 7760 7862 7692 7748 0 +6.29(+0.08%)
May 21, 2019 7803 7872 7701 7742 0 -34.39(-0.44%)
May 20, 2019 7750 7860 7678 7777 0 -29.37(-0.38%)
May 17, 2019 7742 7919 7707 7806 0 +29.08(+0.37%)
May 16, 2019 7764 7863 7694 7777 0 +14.08(+0.18%)
May 15, 2019 7705 7837 7650 7763 0 +17.54(+0.23%)
May 14, 2019 7756 7823 7682 7745 0 +12.96(+0.17%)
May 13, 2019 7716 7822 7645 7732 0 -101.70(-1.30%)
May 10, 2019 7833 7930 7687 7834 0 -17.45(-0.22%)
May 09, 2019 7826 7895 7721 7851 0 -11.52(-0.15%)
May 08, 2019 7854 7965 7769 7863 0 -24.12(-0.31%)
May 07, 2019 8026 8082 7821 7887 0 -196.50(-2.43%)
May 06, 2019 7963 8115 7947 8084 0 +30.57(+0.38%)
May 03, 2019 8034 8145 7973 8053 0 +63.55(+0.80%)
May 02, 2019 7883 8062 7842 7989 0 +102.49(+1.30%)
May 01, 2019 7990 8012 7865 7887 0 -99.61(-1.25%)
Apr 30, 2019 7939 8027 7890 7987 0 +61.60(+0.78%)
Apr 29, 2019 7862 7956 7819 7925 0 +77.32(+0.99%)
Apr 26, 2019 7748 7866 7688 7848 0 +107.61(+1.39%)
Apr 25, 2019 7813 7836 7704 7740 0 -104.60(-1.33%)
Apr 24, 2019 7767 7906 7746 7845 0 +89.43(+1.15%)
Apr 23, 2019 7700 7838 7690 7755 0 +47.87(+0.62%)
Apr 22, 2019 7721 7818 7628 7707 0 -22.67(-0.29%)
Apr 18, 2019 7526 7776 7411 7730 0 +243.39(+3.25%)
Apr 17, 2019 7553 7624 7444 7487 0 -36.02(-0.48%)
Apr 16, 2019 7540 7577 7483 7523 0 +15.51(+0.21%)
Apr 15, 2019 7440 7568 7278 7507 0 +89.97(+1.21%)
Apr 12, 2019 7361 7447 7309 7417 0 +87.23(+1.19%)
Apr 11, 2019 7315 7408 7277 7330 0 +33.38(+0.46%)
Apr 10, 2019 7284 7332 7180 7296 0 +59.20(+0.82%)
Apr 09, 2019 7449 7476 7151 7237 0 -259.29(-3.46%)
Apr 08, 2019 7467 7536 7429 7497 0 +4.63(+0.06%)
Apr 05, 2019 7446 7518 7410 7492 0 +62.81(+0.85%)
Apr 04, 2019 7397 7487 7342 7429 0 +43.84(+0.59%)
Apr 03, 2019 7365 7454 7305 7385 0 +71.35(+0.98%)
Apr 02, 2019 7336 7356 7223 7314 0 -27.58(-0.38%)
Apr 01, 2019 7291 7373 7221 7342 0 +88.75(+1.22%)
Mar 29, 2019 7263 7326 7205 7253 0 +13.22(+0.18%)
Mar 28, 2019 7104 7277 7080 7240 0 +127.28(+1.79%)
Mar 27, 2019 7016 7140 6967 7112 0 +103.23(+1.47%)
Mar 26, 2019 7071 7103 6960 7009 0 -17.16(-0.24%)
Mar 25, 2019 6924 7056 6904 7026 0 +93.73(+1.35%)
Mar 22, 2019 7102 7142 6922 6932 0 -205.47(-2.88%)
Mar 21, 2019 7025 7183 7008 7138 0 +92.51(+1.31%)
Mar 20, 2019 7094 7120 7013 7045 0 -45.77(-0.65%)
Mar 19, 2019 7162 7204 7074 7091 0 -34.64(-0.49%)
Mar 18, 2019 7065 7150 7029 7126 0 +77.95(+1.11%)
Mar 15, 2019 7119 7164 7007 7048 0 -57.55(-0.81%)
Mar 14, 2019 7149 7183 7083 7105 0 -62.04(-0.87%)
Mar 13, 2019 7109 7218 7088 7168 0 +41.11(+0.58%)
Mar 12, 2019 7092 7166 7037 7126 0 +33.67(+0.47%)
Mar 11, 2019 7036 7116 6972 7093 0 +71.89(+1.02%)
Mar 08, 2019 6986 7046 6922 7021 0 -18.37(-0.26%)
Mar 07, 2019 7102 7156 6994 7039 0 -73.09(-1.03%)
Mar 06, 2019 7185 7268 7078 7112 0 -82.34(-1.14%)
Mar 05, 2019 7205 7279 7132 7195 0 -3.27(-0.05%)
Mar 04, 2019 7272 7316 7127 7198 0 -52.27(-0.72%)
Mar 01, 2019 7278 7336 7188 7250 0 +24.37(+0.34%)
Feb 28, 2019 7254 7308 7184 7226 0 -41.43(-0.57%)
Feb 27, 2019 7246 7320 7193 7267 0 +7.05(+0.10%)
Feb 26, 2019 7270 7352 7176 7260 0 -45.72(-0.63%)
Feb 25, 2019 7267 7355 7228 7306 0 +39.15(+0.54%)
Feb 22, 2019 7283 7313 7193 7267 0 +122.80(+1.72%)
Feb 21, 2019 7050 7196 6940 7144 0 +58.74(+0.83%)
Feb 20, 2019 7113 7153 6992 7085 0 -30.10(-0.42%)
Feb 19, 2019 7010 7154 6982 7115 0 +97.11(+1.38%)
Feb 15, 2019 6921 7038 6859 7018 0 +122.26(+1.77%)
Feb 14, 2019 6942 7026 6796 6896 0 -216.56(-3.04%)
Feb 13, 2019 7137 7214 7010 7112 0 +20.74(+0.29%)
Feb 12, 2019 6996 7124 6935 7092 0 +137.16(+1.97%)
Feb 11, 2019 6994 7048 6843 6955 0 -14.24(-0.20%)
Feb 08, 2019 6959 7028 6904 6969 0 -25.80(-0.37%)
Feb 07, 2019 6943 7044 6879 6995 0 -55.86(-0.79%)
Feb 06, 2019 7076 7191 6973 7050 0 -20.87(-0.30%)
Feb 05, 2019 6995 7135 6842 7071 0 +92.20(+1.32%)
Feb 04, 2019 6868 7016 6816 6979 0 +89.42(+1.30%)
Feb 01, 2019 6840 6930 6755 6890 0 +46.25(+0.68%)
Jan 31, 2019 6858 6925 6761 6844 0 -13.17(-0.19%)
Jan 30, 2019 6861 6943 6783 6857 0 +10.13(+0.15%)
Jan 29, 2019 6917 6932 6795 6847 0 -60.55(-0.88%)
Jan 28, 2019 6854 6962 6822 6907 0 +13.02(+0.19%)
Jan 25, 2019 7002 7041 6867 6894 0 -56.51(-0.81%)
Jan 24, 2019 6954 7026 6876 6951 0 +5.77(+0.08%)
Jan 23, 2019 6958 7049 6865 6945 0 +21.47(+0.31%)
Jan 22, 2019 6973 7031 6828 6923 0 -85.94(-1.23%)
Jan 18, 2019 6974 7114 6883 7009 0 -49.12(-0.70%)
Jan 17, 2019 6913 7133 6909 7058 0 +123.14(+1.78%)
Jan 16, 2019 6951 7031 6890 6935 0 -8.68(-0.13%)
Jan 15, 2019 6973 7031 6859 6944 0 -27.71(-0.40%)
Jan 14, 2019 7001 7082 6963 6972 0 -55.86(-0.79%)
Jan 11, 2019 7037 7087 6983 7028 0 -12.73(-0.18%)
Jan 10, 2019 7047 7097 6956 7040 0 -50.83(-0.72%)
Jan 09, 2019 6966 7143 6924 7091 0 +134.92(+1.94%)
Jan 08, 2019 6974 7009 6874 6956 0 +29.31(+0.42%)
Jan 07, 2019 6868 6995 6806 6927 0 +68.66(+1.00%)
Jan 04, 2019 6705 6888 6652 6858 0 +216.45(+3.26%)
Jan 03, 2019 6767 6788 6560 6642 0 -99.56(-1.48%)
Jan 02, 2019 6705 6827 6642 6741 0 -36.56(-0.54%)
Dec 31, 2018 6787 6824 6712 6778 0 +32.02(+0.47%)
Dec 28, 2018 6708 6841 6615 6746 0 +71.89(+1.08%)
Dec 27, 2018 6555 6679 6457 6674 0 +57.22(+0.86%)
Dec 26, 2018 6417 6631 6317 6617 0 +245.39(+3.85%)
Dec 24, 2018 6385 6489 6311 6371 0 -67.06(-1.04%)
Dec 21, 2018 6633 6717 6420 6438 0 -205.53(-3.09%)
Dec 20, 2018 6618 6757 6531 6644 0 +2.42(+0.04%)
Dec 19, 2018 6738 6894 6603 6642 0 -93.05(-1.38%)
Dec 18, 2018 6783 6865 6717 6735 0 +32.26(+0.48%)
Dec 17, 2018 6772 6836 6643 6702 0 -132.27(-1.94%)
Dec 14, 2018 6899 7109 6779 6835 0 -106.54(-1.53%)
Dec 13, 2018 6981 7067 6864 6941 0 -29.62(-0.42%)
Dec 12, 2018 7012 7142 6942 6971 0 +21.89(+0.32%)
Dec 11, 2018 7043 7183 6892 6949 0 -19.56(-0.28%)
Dec 10, 2018 6976 7049 6827 6968 0 -43.19(-0.62%)
Dec 07, 2018 7136 7284 6900 7012 0 -194.18(-2.69%)
Dec 06, 2018 7217 7269 7015 7206 0 -88.64(-1.22%)
Dec 04, 2018 7537 7571 7222 7294 0 -252.51(-3.35%)
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.