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 (%)
Apr 29, 2016 4687 4724 4604 4643 0 -36.76(-0.79%)
Apr 28, 2016 4790 4817 4667 4680 0 -87.01(-1.83%)
Apr 27, 2016 4733 4788 4705 4767 0 +23.75(+0.50%)
Apr 26, 2016 4733 4792 4693 4743 0 +17.42(+0.37%)
Apr 25, 2016 4734 4762 4688 4726 0 -21.82(-0.46%)
Apr 22, 2016 4730 4792 4678 4747 0 +7.69(+0.16%)
Apr 21, 2016 4830 4896 4636 4740 0 -16.94(-0.36%)
Apr 20, 2016 4792 4827 4732 4757 0 -41.33(-0.86%)
Apr 19, 2016 4807 4833 4755 4798 0 +0.37(+0.01%)
Apr 18, 2016 4723 4814 4666 4798 0 +69.44(+1.47%)
Apr 15, 2016 4744 4793 4689 4728 0 -36.16(-0.76%)
Apr 14, 2016 4769 4804 4714 4764 0 -5.28(-0.11%)
Apr 13, 2016 4704 4778 4673 4770 0 +93.17(+1.99%)
Apr 12, 2016 4668 4715 4635 4677 0 +14.94(+0.32%)
Apr 11, 2016 4695 4740 4643 4662 0 -16.81(-0.36%)
Apr 08, 2016 4687 4730 4632 4678 0 +17.03(+0.37%)
Apr 07, 2016 4698 4731 4626 4661 0 -63.53(-1.34%)
Apr 06, 2016 4613 4745 4583 4725 0 +114.37(+2.48%)
Apr 05, 2016 4620 4696 4591 4611 0 -27.23(-0.59%)
Apr 04, 2016 4761 4777 4614 4638 0 -135.03(-2.83%)
Apr 01, 2016 4700 4806 4674 4773 0 +50.67(+1.07%)
Mar 31, 2016 4726 4762 4690 4722 0 -10.75(-0.23%)
Mar 30, 2016 4778 4809 4693 4733 0 -32.08(-0.67%)
Mar 29, 2016 4666 4777 4646 4765 0 +88.44(+1.89%)
Mar 28, 2016 4649 4725 4615 4677 0 +37.14(+0.80%)
Mar 24, 2016 4639 4639 4639 4639 0 -83.21(-1.76%)
Mar 23, 2016 4721 4766 4686 4723 0 -14.43(-0.30%)
Mar 22, 2016 4713 4777 4665 4737 0 -7.16(-0.15%)
Mar 21, 2016 4762 4799 4677 4744 0 -20.81(-0.44%)
Mar 18, 2016 4714 4807 4681 4765 0 +66.16(+1.41%)
Mar 17, 2016 4621 4719 4591 4699 0 +78.31(+1.69%)
Mar 16, 2016 4586 4657 4546 4621 0 +35.07(+0.76%)
Mar 15, 2016 4599 4633 4545 4585 0 -29.21(-0.63%)
Mar 14, 2016 4604 4667 4559 4615 0 -4.17(-0.09%)
Mar 11, 2016 4584 4634 4537 4619 0 +63.42(+1.39%)
Mar 10, 2016 4647 4691 4503 4555 0 -72.29(-1.56%)
Mar 09, 2016 4572 4670 4520 4628 0 +72.93(+1.60%)
Mar 08, 2016 4571 4641 4534 4555 0 -33.84(-0.74%)
Mar 07, 2016 4565 4613 4515 4589 0 +0.97(+0.02%)
Mar 04, 2016 4547 4647 4510 4588 0 +53.75(+1.19%)
Mar 03, 2016 4504 4553 4449 4534 0 +23.00(+0.51%)
Mar 02, 2016 4521 4561 4453 4511 0 -28.64(-0.63%)
Mar 01, 2016 4498 4573 4462 4540 0 +78.76(+1.77%)
Feb 29, 2016 4536 4562 4441 4461 0 -65.41(-1.45%)
Feb 26, 2016 4515 4550 4469 4526 0 +36.61(+0.82%)
Feb 25, 2016 4418 4517 4378 4490 0 +97.69(+2.22%)
Feb 24, 2016 4404 4435 4342 4392 0 -39.66(-0.89%)
Feb 23, 2016 4475 4543 4375 4432 0 -39.75(-0.89%)
Feb 22, 2016 4516 4567 4428 4471 0 -20.05(-0.45%)
Feb 19, 2016 4440 4537 4416 4491 0 +33.99(+0.76%)
Feb 18, 2016 4456 4554 4404 4457 0 +35.50(+0.80%)
Feb 17, 2016 4434 4487 4372 4422 0 +25.72(+0.59%)
Feb 16, 2016 4353 4428 4292 4396 0 +106.36(+2.48%)
Feb 12, 2016 4290 4290 4290 4290 0 +40.63(+0.96%)
Feb 11, 2016 4210 4297 4175 4249 0 -12.82(-0.30%)
Feb 10, 2016 4262 4305 4251 4262 0 +11.83(+0.28%)
Feb 09, 2016 4250 4334 4176 4250 0 -34.00(-0.79%)
Feb 08, 2016 4212 4296 4128 4284 0 +27.82(+0.65%)
Feb 05, 2016 4303 4446 4186 4256 0 -65.67(-1.52%)
Feb 04, 2016 4298 4361 4242 4322 0 +10.81(+0.25%)
Feb 03, 2016 4386 4422 4228 4311 0 -47.02(-1.08%)
Feb 02, 2016 4397 4433 4305 4358 0 -105.26(-2.36%)
Feb 01, 2016 4456 4494 4369 4463 0 -14.11(-0.32%)
Jan 29, 2016 4299 4488 4284 4478 0 +193.38(+4.51%)
Jan 28, 2016 4230 4335 4171 4284 0 +93.08(+2.22%)
Jan 27, 2016 4213 4273 4146 4191 0 -44.61(-1.05%)
Jan 26, 2016 4239 4320 4141 4236 0 +11.32(+0.27%)
Jan 25, 2016 4200 4310 4133 4224 0 +30.49(+0.73%)
Jan 22, 2016 4177 4232 4108 4194 0 +68.12(+1.65%)
Jan 21, 2016 4105 4183 4044 4126 0 +28.50(+0.70%)
Jan 20, 2016 4003 4148 3910 4097 0 +35.91(+0.88%)
Jan 19, 2016 4083 4112 3994 4061 0 +18.97(+0.47%)
Jan 15, 2016 4042 4042 4042 4042 0 -62.28(-1.52%)
Jan 14, 2016 4101 4169 4019 4105 0 +18.94(+0.46%)
Jan 13, 2016 4152 4291 4060 4086 0 -166.16(-3.91%)
Jan 12, 2016 4215 4277 4174 4252 0 +65.26(+1.56%)
Jan 11, 2016 4233 4253 4134 4187 0 -37.08(-0.88%)
Jan 08, 2016 4333 4374 4216 4224 0 -97.43(-2.25%)
Jan 07, 2016 4355 4424 4268 4321 0 -111.75(-2.52%)
Jan 06, 2016 4434 4495 4369 4433 0 -49.90(-1.11%)
Jan 05, 2016 4439 4538 4406 4483 0 +103.04(+2.35%)
Jan 04, 2016 4324 4435 4266 4380 0 +14.13(+0.32%)
Dec 31, 2015 4366 4366 4366 4366 0 -41.85(-0.95%)
Dec 30, 2015 4456 4473 4397 4407 0 -58.29(-1.31%)
Dec 29, 2015 4459 4494 4412 4466 0 +25.62(+0.58%)
Dec 28, 2015 4424 4474 4384 4440 0 -7.02(-0.16%)
Dec 24, 2015 4447 4447 4447 4447 0 -13.44(-0.30%)
Dec 23, 2015 4455 4498 4433 4461 0 +36.64(+0.83%)
Dec 22, 2015 4386 4444 4349 4424 0 +56.96(+1.30%)
Dec 21, 2015 4365 4390 4288 4367 0 +30.77(+0.71%)
Dec 18, 2015 4364 4389 4304 4336 0 -47.96(-1.09%)
Dec 17, 2015 4480 4493 4368 4384 0 -92.76(-2.07%)
Dec 16, 2015 4437 4498 4401 4477 0 +90.63(+2.07%)
Dec 15, 2015 4406 4456 4354 4386 0 +19.80(+0.45%)
Dec 14, 2015 4391 4433 4326 4367 0 -1.56(-0.04%)
Dec 11, 2015 4343 4446 4320 4368 0 -42.98(-0.97%)
Dec 10, 2015 4344 4449 4310 4411 0 +71.84(+1.66%)
Dec 09, 2015 4414 4468 4313 4339 0 -88.96(-2.01%)
Dec 08, 2015 4431 4506 4402 4428 0 -37.45(-0.84%)
Dec 07, 2015 4480 4562 4405 4466 0 -13.09(-0.29%)
Dec 04, 2015 4381 4501 4366 4479 0 +99.93(+2.28%)
Dec 03, 2015 4444 4481 4352 4379 0 -45.12(-1.02%)
Dec 02, 2015 4404 4444 4371 4424 0 +22.80(+0.52%)
Dec 01, 2015 4419 4475 4355 4401 0 +7.62(+0.17%)
Nov 30, 2015 4458 4477 4360 4393 0 -53.39(-1.20%)
Nov 27, 2015 4421 4459 4400 4447 0 +27.04(+0.61%)
Nov 25, 2015 4420 4420 4420 4420 0 +29.69(+0.68%)
Nov 24, 2015 4354 4410 4328 4390 0 +12.94(+0.30%)
Nov 23, 2015 4377 4392 4365 4377 0 +13.68(+0.31%)
Nov 20, 2015 4348 4397 4310 4364 0 +38.44(+0.89%)
Nov 19, 2015 4341 4361 4297 4325 0 -6.31(-0.15%)
Nov 18, 2015 4295 4356 4256 4331 0 +49.86(+1.16%)
Nov 17, 2015 4303 4353 4257 4282 0 -17.96(-0.42%)
Nov 16, 2015 4225 4310 4197 4300 0 +69.96(+1.65%)
Nov 13, 2015 4293 4363 4217 4230 0 -92.67(-2.14%)
Nov 12, 2015 4312 4378 4267 4322 0 -24.20(-0.56%)
Nov 11, 2015 4381 4415 4312 4346 0 -20.73(-0.47%)
Nov 10, 2015 4331 4391 4308 4367 0 +36.94(+0.85%)
Nov 09, 2015 4416 4449 4316 4330 0 -94.25(-2.13%)
Nov 06, 2015 4357 4457 4334 4424 0 +45.17(+1.03%)
Nov 05, 2015 4447 4463 4335 4379 0 -88.31(-1.98%)
Nov 04, 2015 4526 4564 4409 4468 0 -49.38(-1.09%)
Nov 03, 2015 4394 4579 4380 4517 0 +101.51(+2.30%)
Nov 02, 2015 4414 4459 4343 4415 0 +15.11(+0.34%)
Oct 30, 2015 4448 4515 4376 4400 0 -65.20(-1.46%)
Oct 29, 2015 4495 4533 4429 4466 0 -31.13(-0.69%)
Oct 28, 2015 4394 4505 4379 4497 0 +116.59(+2.66%)
Oct 27, 2015 4404 4442 4358 4380 0 -53.84(-1.21%)
Oct 26, 2015 4421 4471 4371 4434 0 +12.93(+0.29%)
Oct 23, 2015 4404 4467 4322 4421 0 +36.82(+0.84%)
Oct 22, 2015 4223 4420 4066 4384 0 +231.42(+5.57%)
Oct 21, 2015 4240 4249 4143 4153 0 -71.67(-1.70%)
Oct 20, 2015 4226 4262 4173 4224 0 -5.04(-0.12%)
Oct 19, 2015 4188 4271 4153 4229 0 +26.48(+0.63%)
Oct 16, 2015 4195 4257 4140 4203 0 +15.43(+0.37%)
Oct 15, 2015 4126 4199 4072 4188 0 +66.56(+1.62%)
Oct 14, 2015 4139 4185 4086 4121 0 -17.69(-0.43%)
Oct 13, 2015 4172 4327 4110 4139 0 -49.65(-1.19%)
Oct 12, 2015 4174 4228 4094 4188 0 -9.26(-0.22%)
Oct 09, 2015 4191 4257 4169 4198 0 +13.23(+0.32%)
Oct 08, 2015 4122 4218 4098 4184 0 +53.56(+1.30%)
Oct 07, 2015 4130 4175 4077 4131 0 +17.85(+0.43%)
Oct 06, 2015 4127 4157 4069 4113 0 -24.67(-0.60%)
Oct 05, 2015 4081 4164 4047 4138 0 +83.14(+2.05%)
Oct 02, 2015 3952 4069 3931 4054 0 +49.50(+1.24%)
Oct 01, 2015 4024 4065 3950 4005 0 -14.98(-0.37%)
Sep 30, 2015 4019 4073 3958 4020 0 +28.58(+0.72%)
Sep 29, 2015 4006 4053 3955 3991 0 -4.60(-0.12%)
Sep 28, 2015 4052 4079 3979 3996 0 -68.22(-1.68%)
Sep 25, 2015 4118 4152 4038 4064 0 -15.92(-0.39%)
Sep 24, 2015 4025 4099 4005 4080 0 +29.91(+0.74%)
Sep 23, 2015 4065 4095 4025 4050 0 -5.27(-0.13%)
Sep 22, 2015 4040 4082 3994 4055 0 -25.60(-0.63%)
Sep 21, 2015 4090 4135 4052 4081 0 +18.29(+0.45%)
Sep 18, 2015 4115 4176 4040 4063 0 -117.89(-2.82%)
Sep 17, 2015 4160 4240 4139 4181 0 +11.82(+0.28%)
Sep 16, 2015 4125 4186 4108 4169 0 +50.89(+1.24%)
Sep 15, 2015 4090 4141 4077 4118 0 +33.30(+0.82%)
Sep 14, 2015 4101 4111 4034 4085 0 -21.53(-0.52%)
Sep 11, 2015 4058 4135 4023 4106 0 +25.35(+0.62%)
Sep 10, 2015 4057 4118 4040 4081 0 +14.26(+0.35%)
Sep 09, 2015 4152 4164 4056 4067 0 -57.38(-1.39%)
Sep 08, 2015 4102 4152 4056 4124 0 +99.08(+2.46%)
Sep 04, 2015 4025 4025 4025 4025 0 -26.62(-0.66%)
Sep 03, 2015 4066 4106 4027 4052 0 +1.18(+0.03%)
Sep 02, 2015 3975 4073 3950 4050 0 +114.72(+2.91%)
Sep 01, 2015 3995 4039 3916 3936 0 -134.96(-3.32%)
Aug 31, 2015 4050 4109 4020 4071 0 +10.77(+0.27%)
Aug 28, 2015 3961 4078 3953 4060 0 +87.62(+2.21%)
Aug 27, 2015 3930 3996 3887 3972 0 +69.27(+1.77%)
Aug 26, 2015 3893 3933 3813 3903 0 +90.98(+2.39%)
Aug 25, 2015 3918 3936 3789 3812 0 -11.27(-0.29%)
Aug 24, 2015 3827 3985 3765 3823 0 -187.53(-4.68%)
Aug 21, 2015 3998 4093 3939 4011 0 -60.82(-1.49%)
Aug 20, 2015 4105 4149 4056 4072 0 -73.21(-1.77%)
Aug 19, 2015 4161 4208 4107 4145 0 -41.47(-0.99%)
Aug 18, 2015 4214 4242 4154 4186 0 -43.69(-1.03%)
Aug 17, 2015 4161 4254 4138 4230 0 +40.95(+0.98%)
Aug 14, 2015 4136 4215 4106 4189 0 +43.67(+1.05%)
Aug 13, 2015 4123 4193 4105 4145 0 +10.18(+0.25%)
Aug 12, 2015 4125 4168 4042 4135 0 -21.36(-0.51%)
Aug 11, 2015 4121 4186 4097 4156 0 -1.59(-0.04%)
Aug 10, 2015 4112 4188 4086 4158 0 +57.24(+1.40%)
Aug 07, 2015 4134 4172 4065 4101 0 -53.52(-1.29%)
Aug 06, 2015 4140 4200 4067 4154 0 +24.98(+0.60%)
Aug 05, 2015 4086 4161 4044 4129 0 +65.40(+1.61%)
Aug 04, 2015 4101 4174 4004 4064 0 -60.10(-1.46%)
Aug 03, 2015 4170 4203 4074 4124 0 -41.98(-1.01%)
Jul 31, 2015 4138 4213 4104 4166 0 +38.36(+0.93%)
Jul 30, 2015 4091 4182 4036 4128 0 +73.47(+1.81%)
Jul 29, 2015 4037 4113 3963 4054 0 +18.54(+0.46%)
Jul 28, 2015 4072 4129 3989 4036 0 -12.32(-0.30%)
Jul 27, 2015 4078 4134 4010 4048 0 -8.13(-0.20%)
Jul 24, 2015 4058 4111 4008 4056 0 -9.58(-0.24%)
Jul 23, 2015 4086 4163 4035 4066 0 -86.96(-2.09%)
Jul 22, 2015 4152 4174 4103 4153 0 -7.03(-0.17%)
Jul 21, 2015 4218 4253 4137 4160 0 -60.66(-1.44%)
Jul 20, 2015 4206 4241 4175 4220 0 +17.09(+0.41%)
Jul 17, 2015 4225 4251 4166 4203 0 -13.30(-0.32%)
Jul 16, 2015 4201 4250 4173 4217 0 +45.87(+1.10%)
Jul 15, 2015 4202 4216 4150 4171 0 -28.94(-0.69%)
Jul 14, 2015 4227 4253 4181 4200 0 -31.76(-0.75%)
Jul 13, 2015 4203 4256 4189 4231 0 +55.62(+1.33%)
Jul 10, 2015 4162 4196 4127 4176 0 +54.86(+1.33%)
Jul 09, 2015 4146 4168 4081 4121 0 +23.13(+0.56%)
Jul 08, 2015 4101 4163 4064 4098 0 -32.88(-0.80%)
Jul 07, 2015 4128 4151 4058 4131 0 +5.44(+0.13%)
Jul 06, 2015 4094 4168 4069 4125 0 +2.20(+0.05%)
Jul 02, 2015 4123 4123 4123 4123 0 -72.90(-1.74%)
Jul 01, 2015 4185 4223 4146 4196 0 +49.47(+1.19%)
Jun 30, 2015 4152 4191 4114 4146 0 +22.30(+0.54%)
Jun 29, 2015 4206 4242 4117 4124 0 -113.46(-2.68%)
Jun 26, 2015 4247 4278 4196 4238 0 -1.25(-0.03%)
Jun 25, 2015 4231 4263 4189 4239 0 +18.88(+0.45%)
Jun 24, 2015 4224 4253 4174 4220 0 -2.34(-0.06%)
Jun 23, 2015 4219 4273 4159 4222 0 +5.86(+0.14%)
Jun 22, 2015 4232 4262 4155 4216 0 +2.06(+0.05%)
Jun 19, 2015 4195 4247 4170 4214 0 +17.23(+0.41%)
Jun 18, 2015 4138 4224 4115 4197 0 +72.04(+1.75%)
Jun 17, 2015 4153 4177 4090 4125 0 -13.46(-0.33%)
Jun 16, 2015 4105 4166 4087 4139 0 +35.80(+0.87%)
Jun 15, 2015 4101 4138 4058 4103 0 -22.94(-0.56%)
Jun 12, 2015 4117 4155 4073 4126 0 -12.05(-0.29%)
Jun 11, 2015 4128 4175 4110 4138 0 +12.39(+0.30%)
Jun 10, 2015 4095 4164 4078 4125 0 +58.87(+1.45%)
Jun 09, 2015 4084 4107 4021 4067 0 -20.90(-0.51%)
Jun 08, 2015 4073 4123 4052 4087 0 +5.62(+0.14%)
Jun 05, 2015 4032 4091 3996 4082 0 +53.63(+1.33%)
Jun 04, 2015 4055 4092 4011 4028 0 -54.19(-1.33%)
Jun 03, 2015 4043 4107 4011 4082 0 +49.48(+1.23%)
Jun 02, 2015 3993 4076 3984 4033 0 +35.64(+0.89%)
Jun 01, 2015 4002 4039 3940 3997 0 -0.44(-0.01%)
May 29, 2015 4029 4059 3952 3998 0 -45.57(-1.13%)
May 28, 2015 4061 4079 3994 4043 0 -21.71(-0.53%)
May 27, 2015 4042 4083 4004 4065 0 +33.83(+0.84%)
May 26, 2015 4075 4085 3996 4031 0 -67.87(-1.66%)
May 22, 2015 4099 4099 4099 4099 0 +2.49(+0.06%)
May 21, 2015 4125 4161 4067 4097 0 -34.12(-0.83%)
May 20, 2015 4126 4159 4079 4131 0 +10.76(+0.26%)
May 19, 2015 4131 4165 4087 4120 0 -18.14(-0.44%)
May 18, 2015 4093 4159 4073 4138 0 +27.29(+0.66%)
May 15, 2015 4116 4138 4060 4111 0 -2.04(-0.05%)
May 14, 2015 4033 4132 4000 4113 0 +93.81(+2.33%)
May 13, 2015 4040 4081 4004 4019 0 -26.91(-0.67%)
May 12, 2015 4014 4080 3965 4046 0 +4.31(+0.11%)
May 11, 2015 4060 4136 4008 4042 0 -19.31(-0.48%)
May 08, 2015 4070 4108 3985 4061 0 +31.96(+0.79%)
May 07, 2015 4014 4062 3976 4029 0 +15.14(+0.38%)
May 06, 2015 4023 4051 3951 4014 0 +6.77(+0.17%)
May 05, 2015 4015 4098 3941 4007 0 -3.59(-0.09%)
May 04, 2015 3970 4064 3941 4011 0 +38.64(+0.97%)
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.