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 (%)
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%)
Dec 01, 2010 1451 1460 1410 1443 0 +13.40(+0.94%)
Nov 30, 2010 1418 1445 1407 1430 0 -6.98(-0.49%)
Nov 29, 2010 1416 1445 1395 1437 0 +6.59(+0.46%)
Nov 26, 2010 1425 1445 1418 1430 0 -4.27(-0.30%)
Nov 24, 2010 1438 1434 1434 1434 0 +8.56(+0.60%)
Nov 23, 2010 1419 1433 1405 1426 0 -9.36(-0.65%)
Nov 22, 2010 1427 1446 1408 1435 0 -3.41(-0.24%)
Nov 19, 2010 1437 1461 1406 1439 0 +0.61(+0.04%)
Nov 18, 2010 1427 1461 1412 1438 0 +24.58(+1.74%)
Nov 17, 2010 1416 1428 1399 1413 0 +0.30(+0.02%)
Nov 16, 2010 1416 1438 1395 1413 0 -16.73(-1.17%)
Nov 15, 2010 1432 1451 1418 1430 0 +4.99(+0.35%)
Nov 12, 2010 1429 1449 1420 1425 0 -18.95(-1.31%)
Nov 11, 2010 1427 1456 1419 1444 0 -2.06(-0.14%)
Nov 10, 2010 1426 1454 1400 1446 0 +21.56(+1.51%)
Nov 09, 2010 1442 1456 1409 1424 0 -23.36(-1.61%)
Nov 08, 2010 1441 1455 1427 1448 0 +3.15(+0.22%)
Nov 05, 2010 1393 1452 1414 1444 0 +9.00(+0.63%)
Nov 04, 2010 1403 1439 1389 1435 0 +46.66(+3.36%)
Nov 03, 2010 1391 1400 1361 1389 0 -1.35(-0.10%)
Nov 02, 2010 1374 1395 1355 1390 0 +32.38(+2.38%)
Nov 01, 2010 1344 1381 1346 1358 0 -3.93(-0.29%)
Oct 29, 2010 1345 1372 1338 1362 0 +10.50(+0.78%)
Oct 28, 2010 1381 1388 1338 1351 0 -20.90(-1.52%)
Oct 27, 2010 1358 1380 1336 1372 0 -8.67(-0.63%)
Oct 25, 2010 1393 1409 1362 1381 0 -6.46(-0.47%)
Oct 22, 2010 1380 1396 1367 1387 0 +8.23(+0.60%)
Oct 21, 2010 1400 1416 1340 1379 0 -13.10(-0.94%)
Oct 20, 2010 1393 1409 1377 1392 0 +4.66(+0.34%)
Oct 19, 2010 1385 1423 1369 1387 0 -10.53(-0.75%)
Oct 18, 2010 1379 1409 1373 1398 0 +19.33(+1.40%)
Oct 15, 2010 1398 1405 1358 1379 0 -5.38(-0.39%)
Oct 14, 2010 1366 1396 1362 1384 0 +2.74(+0.20%)
Oct 13, 2010 1372 1401 1360 1381 0 +15.68(+1.15%)
Oct 12, 2010 1380 1387 1350 1366 0 -4.66(-0.34%)
Oct 11, 2010 1359 1388 1345 1370 0 +12.51(+0.92%)
Oct 08, 2010 1349 1374 1342 1358 0 +9.96(+0.74%)
Oct 07, 2010 1360 1373 1335 1348 0 -0.22(-0.02%)
Oct 06, 2010 1326 1364 1329 1348 0 +0.34(+0.03%)
Oct 05, 2010 1302 1357 1310 1348 0 +41.99(+3.22%)
Oct 04, 2010 1333 1347 1296 1306 0 -25.28(-1.90%)
Oct 01, 2010 1332 1341 1303 1331 0 +10.89(+0.82%)
Sep 30, 2010 1340 1361 1303 1320 0 -31.33(-2.32%)
Sep 29, 2010 1320 1357 1321 1351 0 +9.83(+0.73%)
Sep 28, 2010 1321 1350 1302 1342 0 +8.50(+0.64%)
Sep 27, 2010 1321 1350 1312 1333 0 -3.85(-0.29%)
Sep 24, 2010 1278 1343 1281 1337 0 +62.60(+4.91%)
Sep 23, 2010 1259 1300 1260 1274 0 -8.82(-0.69%)
Sep 22, 2010 1291 1317 1266 1283 0 -28.68(-2.19%)
Sep 21, 2010 1304 1334 1294 1312 0 -6.62(-0.50%)
Sep 20, 2010 1268 1329 1271 1318 0 +35.05(+2.73%)
Sep 17, 2010 1262 1306 1259 1283 0 -29.94(-2.28%)
Sep 15, 2010 1280 1323 1274 1313 0 +9.09(+0.70%)
Sep 14, 2010 1286 1327 1278 1304 0 +0.25(+0.02%)
Sep 13, 2010 1282 1318 1284 1304 0 +23.08(+1.80%)
Sep 10, 2010 1266 1297 1261 1281 0 +2.88(+0.23%)
Sep 09, 2010 1282 1306 1265 1278 0 -2.77(-0.22%)
Sep 08, 2010 1264 1300 1257 1281 0 +7.21(+0.57%)
Sep 07, 2010 1297 1321 1264 1274 0 -43.11(-3.27%)
Sep 03, 2010 1317 1317 1317 0 +31.29(+2.43%)
Sep 02, 2010 1209 1296 1249 1285 0 +13.28(+1.04%)
Sep 01, 2010 1215 1278 1218 1272 0 +56.52(+4.65%)
Aug 31, 2010 1205 1251 1204 1216 0 -12.19(-0.99%)
Aug 30, 2010 1242 1273 1226 1228 0 -37.92(-3.00%)
Aug 27, 2010 1255 1278 1233 1266 0 +7.88(+0.63%)
Aug 26, 2010 1251 1282 1240 1258 0 -3.12(-0.25%)
Aug 25, 2010 1234 1268 1229 1261 0 +2.87(+0.23%)
Aug 24, 2010 1215 1279 1232 1258 0 -5.20(-0.41%)
Aug 23, 2010 1278 1305 1258 1263 0 -25.97(-2.01%)
Aug 20, 2010 1264 1299 1259 1289 0 -1.58(-0.12%)
Aug 19, 2010 1316 1341 1279 1291 0 -41.58(-3.12%)
Aug 18, 2010 1320 1350 1313 1332 0 -4.04(-0.30%)
Aug 17, 2010 1320 1352 1310 1336 0 +16.47(+1.25%)
Aug 16, 2010 1292 1333 1286 1320 0 +8.03(+0.61%)
Aug 13, 2010 1312 1359 1306 1312 0 -36.09(-2.68%)
Aug 12, 2010 1312 1361 1317 1348 0 -0.87(-0.06%)
Aug 11, 2010 1378 1410 1336 1349 0 -71.07(-5.00%)
Aug 10, 2010 1422 1456 1403 1420 0 -37.83(-2.59%)
Aug 09, 2010 1427 1467 1436 1458 0 +11.99(+0.83%)
Aug 06, 2010 1438 1464 1416 1446 0 -10.84(-0.74%)
Aug 05, 2010 1455 1479 1443 1457 0 -25.35(-1.71%)
Aug 04, 2010 1438 1490 1441 1482 0 +35.45(+2.45%)
Aug 03, 2010 1381 1469 1419 1447 0 +2.57(+0.18%)
Aug 02, 2010 1411 1456 1410 1444 0 +37.08(+2.64%)
Jul 30, 2010 1389 1441 1386 1407 0 -21.05(-1.47%)
Jul 29, 2010 1422 1462 1394 1428 0 -3.53(-0.25%)
Jul 28, 2010 1408 1482 1421 1432 0 -45.00(-3.05%)
Jul 27, 2010 1453 1498 1440 1477 0 +16.40(+1.12%)
Jul 26, 2010 1409 1469 1408 1460 0 +46.59(+3.30%)
Jul 23, 2010 1352 1422 1360 1414 0 +42.66(+3.11%)
Jul 22, 2010 1374 1419 1334 1371 0 +1.80(+0.13%)
Jul 21, 2010 1363 1404 1354 1369 0 -7.73(-0.56%)
Jul 20, 2010 1300 1381 1310 1377 0 +37.39(+2.79%)
Jul 19, 2010 1319 1355 1300 1339 0 +5.80(+0.43%)
Jul 16, 2010 1339 1389 1328 1334 0 -54.65(-3.94%)
Jul 15, 2010 1390 1413 1366 1388 0 -19.20(-1.36%)
Jul 14, 2010 1402 1437 1389 1407 0 -13.28(-0.93%)
Jul 13, 2010 1381 1425 1363 1421 0 +59.38(+4.36%)
Jul 12, 2010 1351 1394 1340 1361 0 -2.16(-0.16%)
Jul 09, 2010 1335 1367 1328 1364 0 +30.30(+2.27%)
Jul 08, 2010 1330 1364 1309 1333 0 +5.42(+0.41%)
Jul 07, 2010 1286 1341 1284 1328 0 +35.03(+2.71%)
Jul 06, 2010 1313 1365 1276 1293 0 -34.20(-2.58%)
Jul 02, 2010 1339 1372 1312 1327 0 -24.98(-1.85%)
Jul 01, 2010 1345 1377 1319 1352 0 -1.15(-0.08%)
Jun 30, 2010 1367 1405 1344 1353 0 -32.71(-2.36%)
Jun 29, 2010 1414 1437 1371 1386 0 -54.37(-3.78%)
Jun 25, 2010 1420 1460 1409 1440 0 +13.71(+0.96%)
Jun 24, 2010 1403 1449 1406 1426 0 -10.45(-0.73%)
Jun 23, 2010 1413 1458 1403 1437 0 +8.11(+0.57%)
Jun 22, 2010 1441 1483 1424 1429 0 -28.32(-1.94%)
Jun 21, 2010 1478 1500 1444 1457 0 -13.30(-0.90%)
Jun 18, 2010 1454 1489 1435 1470 0 +6.28(+0.43%)
Jun 17, 2010 1457 1489 1433 1464 0 -8.57(-0.58%)
Jun 16, 2010 1486 1515 1456 1473 0 -33.70(-2.24%)
Jun 15, 2010 1506 1546 1477 1506 0 -33.49(-2.17%)
Jun 14, 2010 1536 1583 1523 1540 0 +3.05(+0.20%)
Jun 11, 2010 1499 1542 1494 1537 0 +18.18(+1.20%)
Jun 10, 2010 1481 1531 1479 1519 0 +36.74(+2.48%)
Jun 09, 2010 1456 1515 1454 1482 0 +22.05(+1.51%)
Jun 08, 2010 1495 1512 1436 1460 0 -32.29(-2.16%)
Jun 07, 2010 1522 1554 1486 1492 0 -39.67(-2.59%)
Jun 04, 2010 1537 1583 1516 1532 0 -51.40(-3.25%)
Jun 03, 2010 1561 1607 1562 1583 0 +4.69(+0.30%)
Jun 02, 2010 1537 1582 1511 1579 0 +47.12(+3.08%)
Jun 01, 2010 1533 1587 1524 1531 0 -42.34(-2.69%)
May 28, 2010 1574 1574 1574 0 -12.44(-0.78%)
May 27, 2010 1550 1602 1561 1586 0 +49.29(+3.21%)
May 26, 2010 1508 1568 1515 1537 0 +17.15(+1.13%)
May 25, 2010 1505 1542 1470 1520 0 -33.53(-2.16%)
May 24, 2010 1547 1587 1531 1553 0 -6.41(-0.41%)
May 21, 2010 1530 1598 1504 1560 0 +5.88(+0.38%)
May 20, 2010 1533 1596 1534 1554 0 -56.26(-3.49%)
May 19, 2010 1606 1664 1589 1610 0 -16.79(-1.03%)
May 18, 2010 1663 1685 1620 1627 0 -33.13(-2.00%)
May 17, 2010 1635 1677 1611 1660 0 +18.52(+1.13%)
May 14, 2010 1627 1652 1607 1641 0 -16.97(-1.02%)
May 13, 2010 1680 1703 1636 1658 0 -43.82(-2.57%)
May 12, 2010 1634 1707 1644 1702 0 +61.76(+3.76%)
May 11, 2010 1627 1659 1601 1641 0 +15.48(+0.95%)
May 10, 2010 1584 1634 1583 1625 0 +71.57(+4.61%)
May 07, 2010 1587 1616 1523 1553 0 -30.12(-1.90%)
May 06, 2010 1631 1670 1488 1584 0 -61.57(-3.74%)
May 05, 2010 1646 1680 1617 1645 0 -16.60(-1.00%)
May 04, 2010 1676 1702 1635 1662 0 -44.41(-2.60%)
May 03, 2010 1651 1726 1658 1706 0 +51.51(+3.11%)
Apr 30, 2010 1707 1733 1646 1655 0 -54.39(-3.18%)
Apr 29, 2010 1700 1729 1672 1709 0 +18.41(+1.09%)
Apr 28, 2010 1676 1728 1656 1691 0 +16.43(+0.98%)
Apr 27, 2010 1691 1716 1664 1674 0 -33.75(-1.98%)
Apr 26, 2010 1690 1741 1687 1708 0 +3.22(+0.19%)
Apr 23, 2010 1676 1722 1665 1705 0 +20.08(+1.19%)
Apr 22, 2010 1619 1700 1613 1685 0 +56.54(+3.47%)
Apr 21, 2010 1608 1656 1593 1628 0 -1.91(-0.12%)
Apr 20, 2010 1632 1660 1613 1630 0 -8.50(-0.52%)
Apr 19, 2010 1616 1658 1596 1639 0 +32.86(+2.05%)
Apr 16, 2010 1594 1630 1575 1606 0 -5.33(-0.33%)
Apr 15, 2010 1564 1616 1574 1611 0 +28.22(+1.78%)
Apr 14, 2010 1547 1588 1551 1583 0 +23.89(+1.53%)
Apr 13, 2010 1549 1568 1535 1559 0 +0.38(+0.02%)
Apr 12, 2010 1555 1576 1541 1559 0 -5.58(-0.36%)
Apr 09, 2010 1533 1575 1520 1564 0 +16.72(+1.08%)
Apr 08, 2010 1515 1555 1507 1547 0 +16.00(+1.04%)
Apr 07, 2010 1527 1547 1512 1531 0 +5.66(+0.37%)
Apr 06, 2010 1498 1543 1496 1526 0 +3.74(+0.25%)
Apr 05, 2010 1475 1537 1478 1522 0 +37.30(+2.51%)
Apr 01, 2010 1485 1485 1485 0 +5.15(+0.35%)
Mar 31, 2010 1494 1516 1473 1480 0 -23.03(-1.53%)
Mar 30, 2010 1508 1523 1477 1503 0 -3.24(-0.22%)
Mar 29, 2010 1517 1528 1491 1506 0 -8.06(-0.53%)
Mar 26, 2010 1496 1532 1496 1514 0 +6.37(+0.42%)
Mar 25, 2010 1513 1544 1499 1507 0 -11.64(-0.77%)
Mar 24, 2010 1527 1553 1514 1519 0 -23.73(-1.54%)
Mar 23, 2010 1522 1552 1519 1543 0 +7.43(+0.48%)
Mar 22, 2010 1496 1547 1499 1535 0 +16.76(+1.10%)
Mar 19, 2010 1514 1549 1500 1519 0 -6.71(-0.44%)
Mar 18, 2010 1534 1544 1519 1525 0 -7.47(-0.49%)
Mar 17, 2010 1513 1542 1513 1533 0 +3.17(+0.21%)
Mar 16, 2010 1419 1535 1489 1530 0 +31.63(+2.11%)
Mar 15, 2010 1496 1504 1486 1498 0 -0.11(-0.01%)
Mar 12, 2010 1521 1528 1480 1498 0 -19.53(-1.29%)
Mar 11, 2010 1516 1531 1496 1518 0 -7.69(-0.50%)
Mar 10, 2010 1492 1532 1483 1525 0 +34.24(+2.30%)
Mar 09, 2010 1459 1499 1450 1491 0 +26.12(+1.78%)
Mar 08, 2010 1451 1481 1442 1465 0 +13.31(+0.92%)
Mar 05, 2010 1423 1462 1404 1452 0 +34.04(+2.40%)
Mar 04, 2010 1380 1423 1379 1418 0 +25.60(+1.84%)
Mar 03, 2010 1358 1417 1363 1392 0 +23.86(+1.74%)
Mar 02, 2010 1347 1380 1345 1368 0 +9.83(+0.72%)
Mar 01, 2010 1343 1374 1331 1358 0 +8.87(+0.66%)
Feb 26, 2010 1351 1407 1340 1350 0 -28.61(-2.08%)
Feb 25, 2010 1328 1387 1338 1378 0 +20.01(+1.47%)
Feb 24, 2010 1352 1375 1348 1358 0 -4.31(-0.32%)
Feb 23, 2010 1352 1384 1337 1362 0 -4.16(-0.30%)
Feb 22, 2010 1349 1374 1347 1367 0 +0.88(+0.06%)
Feb 19, 2010 1346 1373 1338 1366 0 +2.68(+0.20%)
Feb 18, 2010 1296 1377 1332 1363 0 -13.02(-0.95%)
Feb 17, 2010 1373 1403 1363 1376 0 -7.56(-0.55%)
Feb 16, 2010 1353 1399 1350 1384 0 +25.49(+1.88%)
Feb 12, 2010 1358 1358 1358 0 +23.85(+1.79%)
Feb 11, 2010 1279 1344 1285 1334 0 +36.89(+2.84%)
Feb 10, 2010 1217 1313 1277 1297 0 +5.12(+0.40%)
Feb 09, 2010 1249 1328 1256 1292 0 +50.19(+4.04%)
Feb 08, 2010 1223 1266 1229 1242 0 +2.91(+0.23%)
Feb 05, 2010 1237 1248 1216 1239 0 +3.30(+0.27%)
Feb 04, 2010 1266 1270 1232 1236 0 -41.79(-3.27%)
Feb 03, 2010 1193 1286 1253 1278 0 -3.16(-0.25%)
Feb 02, 2010 1216 1296 1267 1281 0 +11.01(+0.87%)
Feb 01, 2010 1244 1285 1237 1270 0 +31.70(+2.56%)
Jan 29, 2010 1265 1285 1232 1238 0 -22.09(-1.75%)
Jan 28, 2010 1278 1288 1241 1260 0 -10.87(-0.86%)
Jan 27, 2010 1276 1295 1248 1271 0 -15.95(-1.24%)
Jan 26, 2010 1280 1312 1271 1287 0 -7.86(-0.61%)
Jan 25, 2010 1318 1322 1276 1295 0 -11.93(-0.91%)
Jan 22, 2010 1321 1343 1298 1307 0 -11.96(-0.91%)
Jan 21, 2010 1329 1355 1309 1319 0 -3.74(-0.28%)
Jan 20, 2010 1309 1343 1299 1322 0 -14.68(-1.10%)
Jan 19, 2010 1301 1370 1293 1337 0 +17.07(+1.29%)
Jan 15, 2010 1320 1320 1320 0 +28.84(+2.23%)
Jan 14, 2010 1254 1301 1268 1291 0 +11.06(+0.86%)
Jan 13, 2010 1253 1287 1244 1280 0 +28.37(+2.27%)
Jan 12, 2010 1251 1269 1237 1252 0 -7.51(-0.60%)
Jan 11, 2010 1267 1278 1245 1259 0 -4.46(-0.35%)
Jan 08, 2010 1213 1282 1257 1264 0 -10.26(-0.81%)
Jan 07, 2010 1265 1300 1251 1274 0 +4.20(+0.33%)
Jan 06, 2010 1243 1294 1238 1270 0 -11.55(-0.90%)
Jan 05, 2010 1277 1302 1264 1281 0 +6.53(+0.51%)
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.