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 Stores Sector (CIX: MSECTOR740 )

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 (%)
May 29, 2009 1102 1119 1077 1098 0 +1.75(+0.16%)
May 28, 2009 1129 1143 1070 1097 0 -21.49(-1.92%)
May 27, 2009 1133 1171 1100 1118 0 -13.98(-1.23%)
May 26, 2009 1065 1148 1054 1132 0 +60.93(+5.69%)
May 25, 2009 1055 1102 1021 1071 0 +0.00(+0.00%)
May 22, 2009 1055 1102 1021 1071 0 +13.97(+1.32%)
May 21, 2009 1089 1093 1038 1057 0 -41.61(-3.79%)
May 20, 2009 1135 1167 1086 1099 0 -25.26(-2.25%)
May 19, 2009 1161 1204 1096 1124 0 -41.98(-3.60%)
May 18, 2009 1108 1174 1103 1166 0 +71.22(+6.50%)
May 15, 2009 1070 1125 1060 1095 0 +22.21(+2.07%)
May 14, 2009 1040 1100 1030 1073 0 +39.89(+3.86%)
May 13, 2009 1086 1087 1015 1033 0 -75.71(-6.83%)
May 12, 2009 1128 1146 1065 1108 0 -16.46(-1.46%)
May 11, 2009 1114 1148 1085 1125 0 -11.27(-0.99%)
May 08, 2009 1167 1189 1107 1136 0 -10.43(-0.91%)
May 07, 2009 1206 1221 1128 1147 0 -44.63(-3.75%)
May 06, 2009 1203 1244 1140 1191 0 +1.09(+0.09%)
May 05, 2009 1205 1230 1162 1190 0 -17.45(-1.44%)
May 04, 2009 1223 1237 1176 1208 0 +63.31(+5.53%)
May 01, 2009 1159 1193 1116 1144 0 +9.26(+0.82%)
Apr 30, 2009 1140 1168 1119 1135 0 +10.68(+0.95%)
Apr 29, 2009 1144 1161 1110 1124 0 -4.95(-0.44%)
Apr 28, 2009 1109 1162 1098 1129 0 +9.95(+0.89%)
Apr 27, 2009 1110 1137 1078 1119 0 -1.95(-0.17%)
Apr 24, 2009 1132 1157 1104 1121 0 +0.84(+0.07%)
Apr 23, 2009 1111 1150 1091 1120 0 -6.83(-0.61%)
Apr 22, 2009 1080 1171 1069 1127 0 +33.49(+3.06%)
Apr 21, 2009 1021 1104 1017 1094 0 +59.03(+5.70%)
Apr 20, 2009 1050 1066 1016 1035 0 -36.28(-3.39%)
Apr 17, 2009 1051 1082 1014 1071 0 +14.15(+1.34%)
Apr 16, 2009 981.46 1070 968.25 1057 0 +84.33(+8.67%)
Apr 15, 2009 972.25 989.91 944.85 972.59 0 +6.60(+0.68%)
Apr 14, 2009 969.32 993.68 946.91 965.99 0 -26.88(-2.71%)
Apr 13, 2009 986.07 1003 961.27 992.87 0 -5.97(-0.60%)
Apr 10, 2009 953.61 1015 934.27 998.84 0 +0.00(+0.00%)
Apr 09, 2009 953.61 1015 934.27 998.84 0 +58.79(+6.25%)
Apr 08, 2009 918.99 948.31 911.74 940.05 0 +18.18(+1.97%)
Apr 07, 2009 948.63 963.29 914.38 921.87 0 -47.47(-4.90%)
Apr 06, 2009 974.33 989.00 943.83 969.35 0 -16.29(-1.65%)
Apr 03, 2009 942.85 993.73 924.16 985.64 0 +44.45(+4.72%)
Apr 02, 2009 925.89 977.22 913.60 941.19 0 +37.09(+4.10%)
Apr 01, 2009 839.62 911.24 832.62 904.10 0 +32.92(+3.78%)
Mar 31, 2009 870.08 897.38 852.84 871.17 0 +10.43(+1.21%)
Mar 30, 2009 884.01 897.92 838.52 860.74 0 -48.58(-5.34%)
Mar 27, 2009 918.59 936.43 895.17 909.32 0 -27.63(-2.95%)
Mar 26, 2009 888.19 945.13 886.99 936.96 0 +48.00(+5.40%)
Mar 25, 2009 884.24 908.57 845.88 888.95 0 +14.42(+1.65%)
Mar 24, 2009 889.65 910.18 846.75 874.53 0 -44.85(-4.88%)
Mar 23, 2009 890.16 927.34 869.87 919.38 0 +71.40(+8.42%)
Mar 20, 2009 871.46 881.70 833.14 847.98 0 -20.23(-2.33%)
Mar 19, 2009 866.87 885.87 845.50 868.21 0 +11.61(+1.36%)
Mar 18, 2009 825.36 878.67 811.34 856.60 0 +29.70(+3.59%)
Mar 17, 2009 794.25 830.22 779.86 826.90 0 +37.67(+4.77%)
Mar 16, 2009 842.47 852.62 779.21 789.23 0 -44.32(-5.32%)
Mar 13, 2009 852.45 870.97 805.99 833.55 0 +1.49(+0.18%)
Mar 12, 2009 772.08 842.00 749.42 832.06 0 +47.17(+6.01%)
Mar 11, 2009 748.07 803.61 735.70 784.88 0 +23.88(+3.14%)
Mar 10, 2009 683.33 769.65 651.71 761.00 0 +87.79(+13.04%)
Mar 09, 2009 670.80 700.54 653.22 673.21 0 -7.75(-1.14%)
Mar 06, 2009 685.74 702.20 656.96 680.96 0 -0.09(-0.01%)
Mar 05, 2009 704.41 726.91 668.89 681.05 0 -37.02(-5.16%)
Mar 04, 2009 708.89 732.94 699.16 718.06 0 +22.84(+3.28%)
Mar 03, 2009 715.37 722.84 679.08 695.23 0 -10.27(-1.46%)
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.