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 (%)
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%)
May 01, 2015 3942 4013 3912 3972 0 +39.33(+1.00%)
Apr 30, 2015 3985 4024 3921 3933 0 -81.48(-2.03%)
Apr 29, 2015 4051 4081 3975 4014 0 -56.79(-1.40%)
Apr 28, 2015 4053 4107 4034 4071 0 +7.73(+0.19%)
Apr 27, 2015 4064 4142 4019 4063 0 -1.13(-0.03%)
Apr 24, 2015 4139 4235 4017 4064 0 -79.48(-1.92%)
Apr 23, 2015 4112 4232 4053 4144 0 +87.06(+2.15%)
Apr 22, 2015 4082 4091 4003 4057 0 -24.09(-0.59%)
Apr 21, 2015 4100 4132 4057 4081 0 -8.35(-0.20%)
Apr 20, 2015 4063 4137 4034 4089 0 +56.07(+1.39%)
Apr 17, 2015 4059 4097 3997 4033 0 -54.19(-1.33%)
Apr 16, 2015 4061 4122 4035 4087 0 +30.86(+0.76%)
Apr 15, 2015 4000 4092 3979 4056 0 +83.64(+2.11%)
Apr 14, 2015 3954 3986 3903 3973 0 +19.39(+0.49%)
Apr 13, 2015 3961 3996 3923 3953 0 -7.69(-0.19%)
Apr 10, 2015 3964 3991 3937 3961 0 +4.79(+0.12%)
Apr 09, 2015 3969 3988 3911 3956 0 -11.57(-0.29%)
Apr 08, 2015 3934 3987 3918 3968 0 +38.95(+0.99%)
Apr 07, 2015 3923 3980 3889 3929 0 -2.72(-0.07%)
Apr 06, 2015 3934 3984 3905 3932 0 -26.83(-0.68%)
Apr 02, 2015 3958 3958 3958 3958 0 -1.58(-0.04%)
Apr 01, 2015 3963 4017 3899 3960 0 -16.92(-0.43%)
Mar 31, 2015 3978 4021 3946 3977 0 -9.65(-0.24%)
Mar 30, 2015 3973 4024 3923 3987 0 +31.57(+0.80%)
Mar 27, 2015 3892 3992 3878 3955 0 +62.30(+1.60%)
Mar 26, 2015 3906 3926 3847 3893 0 -16.33(-0.42%)
Mar 25, 2015 3978 3986 3898 3909 0 -64.97(-1.63%)
Mar 24, 2015 3976 4029 3927 3974 0 -5.52(-0.14%)
Mar 23, 2015 3943 4002 3907 3980 0 +41.46(+1.05%)
Mar 20, 2015 3937 3973 3918 3938 0 +25.26(+0.65%)
Mar 19, 2015 3928 3955 3890 3913 0 -33.43(-0.85%)
Mar 18, 2015 3915 3965 3885 3946 0 +23.12(+0.59%)
Mar 17, 2015 3931 3950 3898 3923 0 -11.07(-0.28%)
Mar 16, 2015 3967 3988 3907 3934 0 -15.23(-0.39%)
Mar 13, 2015 3962 3980 3915 3949 0 -10.99(-0.28%)
Mar 12, 2015 3909 3974 3896 3960 0 +77.97(+2.01%)
Mar 11, 2015 3868 3906 3833 3882 0 +21.75(+0.56%)
Mar 10, 2015 3885 3927 3830 3861 0 -67.03(-1.71%)
Mar 09, 2015 3921 3972 3873 3928 0 +19.56(+0.50%)
Mar 06, 2015 3917 3972 3880 3908 0 -43.51(-1.10%)
Mar 05, 2015 3967 4011 3923 3952 0 -7.74(-0.20%)
Mar 04, 2015 3959 4010 3920 3959 0 -13.57(-0.34%)
Mar 03, 2015 3972 3986 3921 3973 0 -22.43(-0.56%)
Mar 02, 2015 3935 4011 3906 3995 0 +49.58(+1.26%)
Feb 27, 2015 3958 3999 3910 3946 0 -25.65(-0.65%)
Feb 26, 2015 3964 3991 3951 3972 0 +108.65(+2.81%)
Feb 25, 2015 3802 3897 3783 3863 0 +42.43(+1.11%)
Feb 24, 2015 3805 3863 3770 3820 0 +16.14(+0.42%)
Feb 23, 2015 3785 3833 3747 3804 0 +4.91(+0.13%)
Feb 20, 2015 3816 3832 3758 3799 0 -17.61(-0.46%)
Feb 19, 2015 3810 3845 3776 3817 0 +1.37(+0.04%)
Feb 18, 2015 3790 3841 3760 3816 0 +9.84(+0.26%)
Feb 17, 2015 3841 3866 3760 3806 0 -23.46(-0.61%)
Feb 13, 2015 3829 3829 3829 3829 0 +11.32(+0.30%)
Feb 12, 2015 3667 3856 3590 3818 0 +188.13(+5.18%)
Feb 11, 2015 3614 3654 3582 3630 0 +4.20(+0.12%)
Feb 10, 2015 3602 3641 3556 3626 0 +45.20(+1.26%)
Feb 09, 2015 3620 3654 3537 3580 0 -56.92(-1.56%)
Feb 06, 2015 3675 3683 3596 3637 0 -33.34(-0.91%)
Feb 05, 2015 3614 3690 3594 3671 0 +76.99(+2.14%)
Feb 04, 2015 3589 3628 3565 3594 0 -8.03(-0.22%)
Feb 03, 2015 3537 3619 3531 3602 0 +80.01(+2.27%)
Feb 02, 2015 3497 3553 3448 3522 0 +30.17(+0.86%)
Jan 30, 2015 3536 3581 3450 3492 0 -66.98(-1.88%)
Jan 29, 2015 3523 3584 3480 3558 0 +45.90(+1.31%)
Jan 28, 2015 3574 3607 3476 3513 0 -40.32(-1.13%)
Jan 27, 2015 3525 3583 3504 3553 0 -10.79(-0.30%)
Jan 26, 2015 3546 3596 3508 3564 0 +21.89(+0.62%)
Jan 23, 2015 3552 3581 3502 3542 0 -11.36(-0.32%)
Jan 22, 2015 3532 3579 3459 3553 0 +59.15(+1.69%)
Jan 21, 2015 3476 3525 3439 3494 0 +8.76(+0.25%)
Jan 20, 2015 3525 3558 3461 3485 0 -7.69(-0.22%)
Jan 16, 2015 3433 3498 3417 3493 0 +46.90(+1.36%)
Jan 15, 2015 3449 3449 3420 3446 0 -60.10(-1.71%)
Jan 14, 2015 3510 3542 3471 3506 0 -37.57(-1.06%)
Jan 13, 2015 3544 3544 3544 3544 0 -7.63(-0.21%)
Jan 12, 2015 3593 3615 3493 3551 0 -28.09(-0.78%)
Jan 09, 2015 3577 3610 3541 3579 0 -2.89(-0.08%)
Jan 08, 2015 3555 3611 3509 3582 0 +52.39(+1.48%)
Jan 07, 2015 3439 3541 3417 3530 0 +111.98(+3.28%)
Jan 06, 2015 3429 3473 3366 3418 0 -3.76(-0.11%)
Jan 05, 2015 3419 3465 3376 3422 0 -12.71(-0.37%)
Jan 02, 2015 3463 3482 3386 3434 0 -20.17(-0.58%)
Dec 31, 2014 3455 3455 3455 3455 0 -2.10(-0.06%)
Dec 30, 2014 3453 3513 3441 3457 0 -11.87(-0.34%)
Dec 29, 2014 3432 3493 3406 3469 0 +45.30(+1.32%)
Dec 26, 2014 3408 3456 3375 3423 0 +25.01(+0.74%)
Dec 24, 2014 3398 3398 3398 3398 0 -6.01(-0.18%)
Dec 23, 2014 3397 3450 3366 3404 0 +25.89(+0.77%)
Dec 22, 2014 3353 3399 3316 3378 0 +41.77(+1.25%)
Dec 19, 2014 3373 3391 3307 3337 0 -43.97(-1.30%)
Dec 18, 2014 3367 3401 3320 3381 0 +43.03(+1.29%)
Dec 17, 2014 3266 3349 3228 3338 0 +72.08(+2.21%)
Dec 16, 2014 3265 3303 3264 3265 0 -2.11(-0.06%)
Dec 15, 2014 3289 3331 3231 3268 0 -7.21(-0.22%)
Dec 12, 2014 3271 3325 3231 3275 0 -32.73(-0.99%)
Dec 11, 2014 3314 3371 3260 3308 0 +1.98(+0.06%)
Dec 10, 2014 3365 3397 3295 3306 0 -77.28(-2.28%)
Dec 09, 2014 3309 3394 3274 3383 0 +40.15(+1.20%)
Dec 08, 2014 3344 3389 3314 3343 0 -11.90(-0.35%)
Dec 05, 2014 3292 3364 3272 3355 0 +60.87(+1.85%)
Dec 04, 2014 3301 3331 3256 3294 0 -13.22(-0.40%)
Dec 03, 2014 3274 3322 3258 3307 0 +38.39(+1.17%)
Dec 02, 2014 3246 3294 3221 3269 0 +24.23(+0.75%)
Dec 01, 2014 3287 3300 3234 3244 0 -45.36(-1.38%)
Nov 28, 2014 3313 3377 3283 3290 0 -18.14(-0.55%)
Nov 26, 2014 3308 3308 3308 3308 0 +1.53(+0.05%)
Nov 25, 2014 3315 3342 3277 3306 0 -9.74(-0.29%)
Nov 24, 2014 3266 3331 3253 3316 0 +50.04(+1.53%)
Nov 21, 2014 3345 3353 3244 3266 0 -40.03(-1.21%)
Nov 20, 2014 3278 3325 3260 3306 0 +9.75(+0.30%)
Nov 19, 2014 3296 3363 3252 3296 0 -27.26(-0.82%)
Nov 18, 2014 3319 3366 3303 3324 0 +1.97(+0.06%)
Nov 17, 2014 3348 3362 3296 3322 0 -32.49(-0.97%)
Nov 14, 2014 3355 3385 3321 3354 0 +0.70(+0.02%)
Nov 13, 2014 3385 3416 3339 3353 0 -30.42(-0.90%)
Nov 12, 2014 3329 3395 3323 3384 0 +41.43(+1.24%)
Nov 11, 2014 3346 3364 3316 3342 0 -7.64(-0.23%)
Nov 10, 2014 3348 3369 3323 3350 0 +4.04(+0.12%)
Nov 07, 2014 3339 3359 3303 3346 0 -7.43(-0.22%)
Nov 06, 2014 3355 3392 3325 3353 0 -7.63(-0.23%)
Nov 05, 2014 3397 3438 3333 3361 0 -25.77(-0.76%)
Nov 04, 2014 3316 3408 3281 3387 0 +72.23(+2.18%)
Nov 03, 2014 3357 3378 3296 3315 0 -46.56(-1.39%)
Oct 31, 2014 3385 3397 3309 3361 0 +20.00(+0.60%)
Oct 30, 2014 3305 3398 3281 3341 0 -70.69(-2.07%)
Oct 28, 2014 3402 3453 3353 3412 0 +30.94(+0.92%)
Oct 27, 2014 3404 3431 3365 3381 0 -44.50(-1.30%)
Oct 24, 2014 3401 3470 3365 3425 0 +29.26(+0.86%)
Oct 23, 2014 3392 3431 3344 3396 0 -4.55(-0.13%)
Oct 21, 2014 3376 3443 3356 3401 0 +31.30(+0.93%)
Oct 20, 2014 3299 3379 3285 3369 0 +63.30(+1.91%)
Oct 17, 2014 3374 3382 3289 3306 0 -32.39(-0.97%)
Oct 16, 2014 3152 3353 3135 3338 0 +153.20(+4.81%)
Oct 15, 2014 3116 3211 3060 3185 0 +34.13(+1.08%)
Oct 14, 2014 3145 3207 3101 3151 0 +29.62(+0.95%)
Oct 13, 2014 3112 3165 3097 3121 0 +2.69(+0.09%)
Oct 10, 2014 3142 3192 3090 3119 0 -41.36(-1.31%)
Oct 09, 2014 3191 3242 3120 3160 0 -44.26(-1.38%)
Oct 08, 2014 3164 3218 3136 3204 0 +34.13(+1.08%)
Oct 07, 2014 3208 3246 3161 3170 0 -58.87(-1.82%)
Oct 06, 2014 3227 3269 3196 3229 0 +11.11(+0.35%)
Oct 03, 2014 3230 3259 3188 3218 0 +22.81(+0.71%)
Oct 02, 2014 3157 3230 3120 3195 0 +38.87(+1.23%)
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.