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, 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%)
Dec 03, 2018 7521 7593 7397 7547 0 +109.91(+1.48%)
Nov 30, 2018 7450 7541 7200 7437 0 -55.64(-0.74%)
Nov 29, 2018 7516 7580 7428 7493 0 -53.77(-0.71%)
Nov 28, 2018 7388 7591 7328 7546 0 +174.50(+2.37%)
Nov 27, 2018 7369 7484 7333 7372 0 -21.33(-0.29%)
Nov 26, 2018 7450 7491 7320 7393 0 +10.52(+0.14%)
Nov 23, 2018 7336 7435 7311 7383 0 +28.51(+0.39%)
Nov 21, 2018 7354 7354 7354 7354 0 +99.79(+1.38%)
Nov 20, 2018 7260 7350 7133 7254 0 -97.70(-1.33%)
Nov 19, 2018 7488 7522 7309 7352 0 -137.31(-1.83%)
Nov 16, 2018 7413 7541 7354 7489 0 +38.98(+0.52%)
Nov 15, 2018 7368 7469 7304 7450 0 +36.50(+0.49%)
Nov 14, 2018 7418 7540 7349 7414 0 +26.62(+0.36%)
Nov 13, 2018 7358 7467 7318 7387 0 +46.92(+0.64%)
Nov 12, 2018 7373 7467 7275 7340 0 -38.40(-0.52%)
Nov 09, 2018 7411 7479 7269 7379 0 -62.35(-0.84%)
Nov 08, 2018 7433 7502 7345 7441 0 +1.16(+0.02%)
Nov 07, 2018 7451 7551 7381 7440 0 +32.53(+0.44%)
Nov 06, 2018 7325 7457 7295 7407 0 +77.16(+1.05%)
Nov 05, 2018 7295 7427 7249 7330 0 +35.79(+0.49%)
Nov 02, 2018 7381 7427 7186 7295 0 -54.84(-0.75%)
Nov 01, 2018 7273 7424 7202 7349 0 +35.91(+0.49%)
Oct 31, 2018 7353 7457 7232 7313 0 +12.32(+0.17%)
Oct 30, 2018 7121 7338 7097 7301 0 +118.01(+1.64%)
Oct 29, 2018 7305 7374 7082 7183 0 -41.67(-0.58%)
Oct 26, 2018 7182 7349 7126 7225 0 +100.81(+1.42%)
Oct 24, 2018 7231 7386 7113 7124 0 -106.14(-1.47%)
Oct 23, 2018 7250 7349 7069 7230 0 -123.20(-1.68%)
Oct 22, 2018 7331 7468 7294 7353 0 +24.78(+0.34%)
Oct 19, 2018 7455 7537 7252 7329 0 -101.64(-1.37%)
Oct 18, 2018 7660 7772 7375 7430 0 -112.94(-1.50%)
Oct 17, 2018 7715 7841 7469 7543 0 -164.10(-2.13%)
Oct 16, 2018 7612 7743 7526 7707 0 +136.30(+1.80%)
Oct 15, 2018 7581 7641 7466 7571 0 -25.74(-0.34%)
Oct 12, 2018 7614 7674 7518 7597 0 +63.65(+0.84%)
Oct 11, 2018 7587 7753 7508 7533 0 -65.14(-0.86%)
Oct 10, 2018 7719 7782 7576 7598 0 -146.62(-1.89%)
Oct 09, 2018 7785 7867 7708 7745 0 -56.94(-0.73%)
Oct 08, 2018 7869 7912 7746 7802 0 -56.70(-0.72%)
Oct 05, 2018 7902 7982 7807 7858 0 -71.22(-0.90%)
Oct 04, 2018 8063 8108 7906 7930 0 -177.64(-2.19%)
Oct 03, 2018 8243 8279 8059 8107 0 -106.33(-1.29%)
Oct 02, 2018 8354 8398 8120 8214 0 -151.50(-1.81%)
Oct 01, 2018 8439 8473 8330 8365 0 -43.07(-0.51%)
Sep 28, 2018 8370 8481 8337 8408 0 +42.47(+0.51%)
Sep 27, 2018 8378 8462 8321 8366 0 +18.99(+0.23%)
Sep 26, 2018 8396 8473 8287 8347 0 -31.27(-0.37%)
Sep 25, 2018 8345 8460 8275 8378 0 +36.26(+0.43%)
Sep 24, 2018 8332 8424 8247 8342 0 -39.07(-0.47%)
Sep 21, 2018 8393 8510 8352 8381 0 -8.79(-0.10%)
Sep 20, 2018 8502 8527 8329 8390 0 -81.49(-0.96%)
Sep 19, 2018 8592 8624 8437 8471 0 -115.02(-1.34%)
Sep 18, 2018 8535 8635 8467 8586 0 +60.89(+0.71%)
Sep 17, 2018 8625 8663 8460 8525 0 -83.81(-0.97%)
Sep 14, 2018 8545 8664 8521 8609 0 +50.36(+0.59%)
Sep 13, 2018 8591 8693 8511 8559 0 -15.91(-0.19%)
Sep 12, 2018 8506 8613 8434 8575 0 +75.45(+0.89%)
Sep 11, 2018 8482 8575 8430 8499 0 -1.11(-0.01%)
Sep 10, 2018 8490 8556 8402 8500 0 +42.63(+0.50%)
Sep 07, 2018 8440 8552 8382 8458 0 +10.35(+0.12%)
Sep 06, 2018 8402 8527 8318 8447 0 +54.05(+0.64%)
Sep 05, 2018 8295 8454 8249 8393 0 +76.28(+0.92%)
Sep 04, 2018 8251 8415 8155 8317 0 +58.96(+0.71%)
Aug 31, 2018 8258 8258 8258 8258 0 +130.11(+1.60%)
Aug 30, 2018 8208 8228 7929 8128 0 -82.09(-1.00%)
Aug 29, 2018 8147 8238 8047 8210 0 +88.05(+1.08%)
Aug 28, 2018 8180 8260 8066 8122 0 -61.92(-0.76%)
Aug 27, 2018 8180 8259 8109 8184 0 +25.58(+0.31%)
Aug 24, 2018 8093 8180 8052 8158 0 +91.03(+1.13%)
Aug 23, 2018 8069 8133 7999 8067 0 -2.62(-0.03%)
Aug 22, 2018 8107 8189 8024 8070 0 -82.06(-1.01%)
Aug 21, 2018 8073 8201 8059 8152 0 +81.76(+1.01%)
Aug 20, 2018 8075 8140 7989 8070 0 +33.50(+0.42%)
Aug 17, 2018 7970 8103 7948 8037 0 +54.20(+0.68%)
Aug 16, 2018 7977 8037 7918 7982 0 +37.74(+0.48%)
Aug 15, 2018 7970 8003 7860 7945 0 -74.30(-0.93%)
Aug 14, 2018 7979 8073 7886 8019 0 +59.43(+0.75%)
Aug 13, 2018 8004 8058 7903 7960 0 -39.89(-0.50%)
Aug 10, 2018 7953 8089 7878 7999 0 +15.42(+0.19%)
Aug 09, 2018 7930 8070 7904 7984 0 +53.22(+0.67%)
Aug 08, 2018 7928 8021 7834 7931 0 +10.98(+0.14%)
Aug 07, 2018 7867 8055 7712 7920 0 +119.30(+1.53%)
Aug 06, 2018 7750 7846 7705 7801 0 +91.16(+1.18%)
Aug 03, 2018 7776 7944 7628 7709 0 +78.91(+1.03%)
Aug 02, 2018 7495 7732 7448 7630 0 +106.99(+1.42%)
Aug 01, 2018 7411 7595 7310 7523 0 +102.89(+1.39%)
Jul 31, 2018 7350 7481 7286 7421 0 +89.16(+1.22%)
Jul 30, 2018 7413 7507 7289 7331 0 -93.57(-1.26%)
Jul 27, 2018 7607 7648 7396 7425 0 -163.97(-2.16%)
Jul 26, 2018 7528 7646 7517 7589 0 +42.15(+0.56%)
Jul 25, 2018 7526 7625 7426 7547 0 +2.73(+0.04%)
Jul 24, 2018 7692 7719 7503 7544 0 -118.39(-1.55%)
Jul 23, 2018 7629 7697 7544 7662 0 +22.80(+0.30%)
Jul 20, 2018 7730 7780 7575 7640 0 -58.09(-0.75%)
Jul 19, 2018 7481 7755 7256 7698 0 +118.72(+1.57%)
Jul 18, 2018 7588 7640 7529 7579 0 -6.97(-0.09%)
Jul 17, 2018 7567 7642 7531 7586 0 +21.79(+0.29%)
Jul 16, 2018 7587 7646 7527 7564 0 -10.29(-0.14%)
Jul 13, 2018 7566 7626 7486 7574 0 +62.81(+0.84%)
Jul 12, 2018 7576 7596 7480 7512 0 -65.20(-0.86%)
Jul 11, 2018 7595 7636 7528 7577 0 -38.62(-0.51%)
Jul 10, 2018 7671 7715 7584 7616 0 -34.17(-0.45%)
Jul 09, 2018 7608 7680 7575 7650 0 +63.95(+0.84%)
Jul 06, 2018 7502 7607 7489 7586 0 +94.56(+1.26%)
Jul 05, 2018 7492 7516 7358 7491 0 +61.94(+0.83%)
Jul 03, 2018 7429 7429 7429 7429 0 -92.24(-1.23%)
Jul 02, 2018 7403 7538 7343 7521 0 +87.17(+1.17%)
Jun 29, 2018 7498 7554 7234 7434 0 -73.99(-0.99%)
Jun 28, 2018 7525 7609 7401 7508 0 -83.06(-1.09%)
Jun 27, 2018 7610 7723 7520 7591 0 -15.71(-0.21%)
Jun 26, 2018 7568 7656 7498 7607 0 +67.56(+0.90%)
Jun 25, 2018 7596 7629 7471 7539 0 -65.15(-0.86%)
Jun 22, 2018 7677 7720 7546 7605 0 -44.22(-0.58%)
Jun 21, 2018 7747 7784 7586 7649 0 -124.17(-1.60%)
Jun 20, 2018 7693 7815 7598 7773 0 +99.56(+1.30%)
Jun 19, 2018 7657 7716 7539 7673 0 +12.42(+0.16%)
Jun 18, 2018 7562 7706 7529 7661 0 +79.18(+1.04%)
Jun 15, 2018 7582 7609 7539 7582 0 +39.96(+0.53%)
Jun 14, 2018 7526 7601 7456 7542 0 +67.51(+0.90%)
Jun 13, 2018 7512 7538 7422 7474 0 -43.09(-0.57%)
Jun 12, 2018 7501 7581 7463 7517 0 +12.85(+0.17%)
Jun 11, 2018 7480 7544 7430 7505 0 +27.37(+0.37%)
Jun 08, 2018 7395 7506 7377 7477 0 +64.15(+0.87%)
Jun 07, 2018 7420 7478 7370 7413 0 -4.00(-0.05%)
Jun 06, 2018 7366 7449 7314 7417 0 +54.24(+0.74%)
Jun 05, 2018 7260 7390 7241 7363 0 +100.24(+1.38%)
Jun 04, 2018 7211 7337 7179 7263 0 +93.90(+1.31%)
Jun 01, 2018 7220 7252 7131 7169 0 -13.14(-0.18%)
May 31, 2018 7272 7292 7129 7182 0 -85.33(-1.17%)
May 30, 2018 7263 7341 7195 7267 0 +33.61(+0.46%)
May 29, 2018 7239 7301 7164 7234 0 -34.24(-0.47%)
May 25, 2018 7268 7268 7268 7268 0 -30.87(-0.42%)
May 24, 2018 7239 7342 7216 7299 0 +56.23(+0.78%)
May 23, 2018 7217 7264 7177 7242 0 +4.38(+0.06%)
May 22, 2018 7379 7401 7122 7238 0 -125.37(-1.70%)
May 21, 2018 7340 7397 7228 7363 0 +48.52(+0.66%)
May 18, 2018 7304 7357 7266 7315 0 +17.66(+0.24%)
May 17, 2018 7284 7334 7236 7297 0 -4.04(-0.06%)
May 16, 2018 7228 7372 7188 7301 0 +77.80(+1.08%)
May 15, 2018 7249 7295 7154 7224 0 -32.09(-0.44%)
May 14, 2018 7335 7391 7214 7256 0 -56.21(-0.77%)
May 11, 2018 7270 7392 7027 7312 0 +25.35(+0.35%)
May 10, 2018 7317 7360 7160 7286 0 -16.62(-0.23%)
May 09, 2018 7124 7338 7075 7303 0 +183.06(+2.57%)
May 08, 2018 7064 7171 7012 7120 0 +62.74(+0.89%)
May 07, 2018 7031 7096 6858 7057 0 +38.66(+0.55%)
May 04, 2018 6898 7048 6861 7019 0 +138.67(+2.02%)
May 03, 2018 6787 6918 6740 6880 0 +78.40(+1.15%)
May 02, 2018 6772 6866 6732 6802 0 +25.93(+0.38%)
May 01, 2018 6749 6855 6641 6776 0 -6.85(-0.10%)
Apr 30, 2018 6867 6919 6757 6782 0 -66.62(-0.97%)
Apr 27, 2018 6806 6938 6779 6849 0 +113.72(+1.69%)
Apr 26, 2018 6747 6790 6658 6735 0 +17.35(+0.26%)
Apr 25, 2018 6743 6809 6673 6718 0 -42.58(-0.63%)
Apr 24, 2018 6850 6962 6690 6761 0 -46.89(-0.69%)
Apr 23, 2018 6836 6901 6687 6808 0 +21.65(+0.32%)
Apr 20, 2018 6873 6915 6712 6786 0 -93.77(-1.36%)
Apr 19, 2018 6961 7040 6691 6880 0 -79.10(-1.14%)
Apr 18, 2018 7064 7096 6903 6959 0 -123.28(-1.74%)
Apr 17, 2018 7076 7122 7015 7082 0 +55.39(+0.79%)
Apr 16, 2018 6995 7060 6958 7027 0 +61.68(+0.89%)
Apr 13, 2018 6989 7013 6921 6965 0 -11.85(-0.17%)
Apr 12, 2018 7005 7023 6903 6977 0 +3.19(+0.05%)
Apr 11, 2018 6979 7045 6911 6974 0 -19.39(-0.28%)
Apr 10, 2018 6965 7033 6910 6993 0 +93.29(+1.35%)
Apr 09, 2018 6964 6994 6878 6900 0 -41.34(-0.60%)
Apr 06, 2018 6994 7085 6860 6941 0 -81.45(-1.16%)
Apr 05, 2018 7042 7104 6945 7022 0 +22.57(+0.32%)
Apr 04, 2018 6849 7024 6833 7000 0 +83.28(+1.20%)
Apr 03, 2018 6809 6934 6710 6917 0 +130.48(+1.92%)
Apr 02, 2018 6865 6950 6686 6786 0 -81.25(-1.18%)
Mar 29, 2018 6867 6867 6867 6867 0 +112.48(+1.67%)
Mar 28, 2018 6723 6816 6689 6755 0 +29.97(+0.45%)
Mar 27, 2018 6743 6858 6649 6725 0 -7.01(-0.10%)
Mar 26, 2018 6769 6787 6588 6732 0 +34.41(+0.51%)
Mar 23, 2018 6772 6823 6628 6698 0 -70.56(-1.04%)
Mar 22, 2018 6765 6856 6704 6768 0 -47.25(-0.69%)
Mar 21, 2018 6782 6908 6758 6815 0 +28.01(+0.41%)
Mar 20, 2018 6760 6840 6729 6787 0 +29.22(+0.43%)
Mar 19, 2018 6728 6809 6605 6758 0 -0.20(-0.00%)
Mar 16, 2018 6697 6822 6667 6758 0 +63.30(+0.95%)
Mar 15, 2018 6750 6832 6627 6695 0 -65.13(-0.96%)
Mar 14, 2018 6791 6843 6689 6760 0 -16.87(-0.25%)
Mar 13, 2018 6861 6956 6762 6777 0 -65.05(-0.95%)
Mar 12, 2018 6816 6911 6766 6842 0 +26.97(+0.40%)
Mar 09, 2018 6788 6891 6703 6815 0 +43.88(+0.65%)
Mar 08, 2018 6848 6872 6732 6771 0 -72.55(-1.06%)
Mar 07, 2018 6822 6947 6801 6844 0 -12.19(-0.18%)
Mar 06, 2018 6677 6875 6634 6856 0 +155.36(+2.32%)
Mar 05, 2018 6601 6747 6502 6701 0 +67.04(+1.01%)
Mar 02, 2018 6384 6667 6330 6634 0 +187.13(+2.90%)
Mar 01, 2018 6383 6543 6338 6446 0 +51.95(+0.81%)
Feb 28, 2018 6522 6579 6387 6394 0 -123.25(-1.89%)
Feb 27, 2018 6672 6690 6495 6518 0 -129.42(-1.95%)
Feb 26, 2018 6698 6736 6592 6647 0 -39.14(-0.59%)
Feb 23, 2018 6671 6700 6551 6686 0 +85.91(+1.30%)
Feb 22, 2018 6670 6693 6522 6600 0 -34.71(-0.52%)
Feb 21, 2018 6676 6733 6592 6635 0 -41.33(-0.62%)
Feb 20, 2018 6790 6857 6653 6676 0 -184.65(-2.69%)
Feb 16, 2018 6861 6861 6861 6861 0 +56.94(+0.84%)
Feb 15, 2018 6549 6929 6450 6804 0 +396.13(+6.18%)
Feb 14, 2018 6221 6431 6192 6408 0 +145.87(+2.33%)
Feb 13, 2018 6235 6302 6160 6262 0 +28.00(+0.45%)
Feb 12, 2018 6225 6325 6094 6234 0 +31.04(+0.50%)
Feb 09, 2018 6177 6287 5990 6203 0 +69.56(+1.13%)
Feb 08, 2018 6328 6359 6110 6134 0 -127.41(-2.03%)
Feb 07, 2018 6180 6326 6151 6261 0 +85.98(+1.39%)
Feb 06, 2018 6063 6304 6006 6175 0 -49.68(-0.80%)
Feb 05, 2018 6312 6387 6156 6225 0 -134.25(-2.11%)
Feb 02, 2018 6393 6466 6269 6359 0 +9.14(+0.14%)
Feb 01, 2018 6398 6434 6296 6350 0 -63.19(-0.99%)
Jan 31, 2018 6438 6505 6367 6413 0 -9.40(-0.15%)
Jan 30, 2018 6417 6469 6376 6422 0 -23.17(-0.36%)
Jan 29, 2018 6480 6527 6381 6446 0 -57.96(-0.89%)
Jan 26, 2018 6519 6534 6444 6503 0 -3.45(-0.05%)
Jan 25, 2018 6492 6551 6393 6507 0 +40.98(+0.63%)
Jan 24, 2018 6340 6492 6291 6466 0 +142.16(+2.25%)
Jan 23, 2018 6276 6335 6222 6324 0 +44.17(+0.70%)
Jan 22, 2018 6294 6337 6193 6280 0 -38.68(-0.61%)
Jan 19, 2018 6231 6341 6220 6318 0 +102.12(+1.64%)
Jan 18, 2018 6265 6279 6188 6216 0 -60.22(-0.96%)
Jan 17, 2018 6218 6321 6190 6276 0 +83.52(+1.35%)
Jan 16, 2018 6309 6343 6173 6193 0 -108.13(-1.72%)
Jan 12, 2018 6301 6301 6301 6301 0 +15.61(+0.25%)
Jan 11, 2018 6192 6308 6154 6285 0 +104.95(+1.70%)
Jan 10, 2018 6186 6219 6109 6180 0 -27.76(-0.45%)
Jan 09, 2018 6267 6292 6181 6208 0 -48.84(-0.78%)
Jan 08, 2018 6299 6353 6203 6257 0 -50.74(-0.80%)
Jan 05, 2018 6311 6342 6224 6308 0 +34.52(+0.55%)
Jan 04, 2018 6272 6308 6206 6273 0 +27.86(+0.45%)
Jan 03, 2018 6307 6366 6214 6245 0 -57.80(-0.92%)
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.