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 30, 2014 3523 3570 3474 3554 0 +24.08(+0.68%)
Apr 29, 2014 3534 3567 3503 3530 0 +12.04(+0.34%)
Apr 28, 2014 3493 3553 3416 3518 0 +38.50(+1.11%)
Apr 25, 2014 3506 3530 3449 3479 0 -38.69(-1.10%)
Apr 24, 2014 3579 3599 3458 3518 0 -47.96(-1.34%)
Apr 23, 2014 3577 3612 3537 3566 0 -17.11(-0.48%)
Apr 22, 2014 3547 3612 3509 3583 0 +36.43(+1.03%)
Apr 21, 2014 3546 3569 3500 3547 0 +2.28(+0.06%)
Apr 17, 2014 3544 3544 3544 0 -37.43(-1.04%)
Apr 16, 2014 3564 3601 3519 3582 0 +43.40(+1.23%)
Apr 15, 2014 3531 3562 3446 3538 0 +14.72(+0.42%)
Apr 14, 2014 3535 3570 3473 3524 0 +24.50(+0.70%)
Apr 11, 2014 3503 3570 3455 3499 0 -38.70(-1.09%)
Apr 10, 2014 3659 3679 3494 3538 0 -131.62(-3.59%)
Apr 09, 2014 3720 3736 3638 3670 0 -38.00(-1.02%)
Apr 08, 2014 3666 3750 3635 3708 0 +42.33(+1.15%)
Apr 07, 2014 3685 3721 3632 3665 0 -34.32(-0.93%)
Apr 04, 2014 3767 3774 3649 3700 0 -43.82(-1.17%)
Apr 03, 2014 3761 3796 3709 3743 0 -18.23(-0.48%)
Apr 02, 2014 3774 3790 3727 3762 0 -19.29(-0.51%)
Apr 01, 2014 3698 3799 3683 3781 0 +95.44(+2.59%)
Mar 31, 2014 3654 3705 3615 3685 0 +51.97(+1.43%)
Mar 28, 2014 3628 3708 3582 3634 0 +8.15(+0.22%)
Mar 27, 2014 3630 3688 3598 3625 0 -3.70(-0.10%)
Mar 26, 2014 3668 3690 3587 3629 0 -11.49(-0.32%)
Mar 25, 2014 3679 3702 3619 3641 0 -28.02(-0.76%)
Mar 24, 2014 3695 3717 3622 3669 0 -28.59(-0.77%)
Mar 21, 2014 3699 3747 3653 3697 0 +15.51(+0.42%)
Mar 20, 2014 3671 3723 3612 3682 0 +12.36(+0.34%)
Mar 19, 2014 3603 3714 3584 3669 0 +65.30(+1.81%)
Mar 18, 2014 3545 3620 3525 3604 0 +63.44(+1.79%)
Mar 17, 2014 3552 3592 3509 3541 0 +4.15(+0.12%)
Mar 14, 2014 3516 3566 3506 3536 0 +6.10(+0.17%)
Mar 13, 2014 3574 3592 3498 3530 0 -27.73(-0.78%)
Mar 12, 2014 3535 3567 3498 3558 0 +2.51(+0.07%)
Mar 11, 2014 3590 3611 3533 3556 0 -32.97(-0.92%)
Mar 10, 2014 3577 3614 3553 3588 0 -0.74(-0.02%)
Mar 07, 2014 3589 3620 3545 3589 0 +21.01(+0.59%)
Mar 06, 2014 3584 3608 3542 3568 0 -15.75(-0.44%)
Mar 05, 2014 3574 3615 3546 3584 0 +17.19(+0.48%)
Mar 04, 2014 3524 3607 3499 3567 0 +45.97(+1.31%)
Mar 03, 2014 3495 3544 3464 3521 0 -2.23(-0.06%)
Feb 28, 2014 3532 3568 3494 3523 0 -1.59(-0.05%)
Feb 27, 2014 3484 3536 3461 3525 0 +23.43(+0.67%)
Feb 26, 2014 3515 3546 3446 3501 0 -80.01(-2.23%)
Feb 25, 2014 3579 3623 3536 3581 0 -5.50(-0.15%)
Feb 24, 2014 3608 3654 3568 3587 0 -12.04(-0.33%)
Feb 21, 2014 3598 3641 3553 3599 0 +12.20(+0.34%)
Feb 20, 2014 3582 3619 3546 3587 0 -0.06(-0.00%)
Feb 19, 2014 3615 3656 3576 3587 0 -44.50(-1.23%)
Feb 18, 2014 3630 3683 3598 3631 0 -3.62(-0.10%)
Feb 14, 2014 3635 3635 3635 0 +110.34(+3.13%)
Feb 13, 2014 3496 3543 3439 3524 0 +7.07(+0.20%)
Feb 12, 2014 3540 3575 3501 3517 0 -18.79(-0.53%)
Feb 11, 2014 3525 3568 3487 3536 0 +14.45(+0.41%)
Feb 10, 2014 3526 3557 3500 3522 0 +0.73(+0.02%)
Feb 07, 2014 3472 3534 3461 3521 0 +53.41(+1.54%)
Feb 06, 2014 3445 3506 3429 3468 0 +27.37(+0.80%)
Feb 05, 2014 3444 3488 3361 3440 0 -22.96(-0.66%)
Feb 04, 2014 3446 3510 3412 3463 0 +28.81(+0.84%)
Feb 03, 2014 3549 3560 3383 3434 0 -120.23(-3.38%)
Jan 31, 2014 3516 3605 3493 3555 0 -16.72(-0.47%)
Jan 30, 2014 3567 3622 3535 3571 0 +0.80(+0.02%)
Jan 29, 2014 3610 3655 3548 3570 0 -62.71(-1.73%)
Jan 28, 2014 3587 3646 3562 3633 0 +47.52(+1.33%)
Jan 27, 2014 3621 3661 3541 3586 0 -28.55(-0.79%)
Jan 24, 2014 3710 3735 3587 3614 0 -122.35(-3.27%)
Jan 23, 2014 3733 3756 3677 3737 0 -10.92(-0.29%)
Jan 22, 2014 3744 3771 3696 3747 0 +14.11(+0.38%)
Jan 21, 2014 3791 3799 3687 3733 0 -31.25(-0.83%)
Jan 17, 2014 3765 3765 3765 0 -45.89(-1.20%)
Jan 16, 2014 3759 3836 3735 3810 0 +47.46(+1.26%)
Jan 15, 2014 3755 3789 3735 3763 0 +10.12(+0.27%)
Jan 14, 2014 3732 3770 3697 3753 0 +49.58(+1.34%)
Jan 13, 2014 3709 3770 3660 3703 0 -3.14(-0.08%)
Jan 10, 2014 3699 3745 3662 3706 0 +15.38(+0.42%)
Jan 09, 2014 3719 3734 3651 3691 0 -9.72(-0.26%)
Jan 08, 2014 3680 3718 3641 3701 0 +28.52(+0.78%)
Jan 07, 2014 3644 3690 3615 3672 0 +54.24(+1.50%)
Jan 06, 2014 3651 3698 3603 3618 0 -33.61(-0.92%)
Jan 03, 2014 3643 3689 3621 3652 0 +7.34(+0.20%)
Jan 02, 2014 3657 3684 3589 3644 0 -23.18(-0.63%)
Dec 31, 2013 3668 3668 3668 0 +21.08(+0.58%)
Dec 30, 2013 3653 3667 3597 3646 0 -14.64(-0.40%)
Dec 27, 2013 3682 3701 3626 3661 0 -13.18(-0.36%)
Dec 26, 2013 3686 3702 3654 3674 0 -1.84(-0.05%)
Dec 24, 2013 3676 3676 3676 0 +15.09(+0.41%)
Dec 23, 2013 3655 3675 3618 3661 0 +24.51(+0.67%)
Dec 20, 2013 3601 3664 3569 3636 0 +52.91(+1.48%)
Dec 19, 2013 3620 3647 3557 3584 0 -26.95(-0.75%)
Dec 18, 2013 3564 3622 3513 3611 0 +50.12(+1.41%)
Dec 17, 2013 3558 3588 3533 3560 0 -5.43(-0.15%)
Dec 16, 2013 3524 3579 3506 3566 0 +49.90(+1.42%)
Dec 13, 2013 3507 3544 3474 3516 0 +20.61(+0.59%)
Dec 12, 2013 3495 3529 3466 3495 0 -5.15(-0.15%)
Dec 11, 2013 3555 3566 3476 3500 0 -40.94(-1.16%)
Dec 10, 2013 3559 3594 3508 3541 0 -17.07(-0.48%)
Dec 09, 2013 3520 3581 3486 3558 0 +43.35(+1.23%)
Dec 06, 2013 3528 3554 3449 3515 0 +10.75(+0.31%)
Dec 05, 2013 3480 3533 3456 3504 0 +13.22(+0.38%)
Dec 04, 2013 3501 3548 3455 3491 0 -25.25(-0.72%)
Dec 03, 2013 3546 3582 3474 3516 0 -42.67(-1.20%)
Dec 02, 2013 3616 3635 3531 3559 0 -57.62(-1.59%)
Nov 29, 2013 3656 3677 3604 3617 0 -19.71(-0.54%)
Nov 27, 2013 3636 3636 3636 0 +10.89(+0.30%)
Nov 26, 2013 3611 3658 3572 3626 0 +18.42(+0.51%)
Nov 25, 2013 3615 3639 3569 3607 0 +20.29(+0.57%)
Nov 22, 2013 3610 3635 3557 3587 0 -13.95(-0.39%)
Nov 21, 2013 3562 3632 3527 3601 0 +53.83(+1.52%)
Nov 20, 2013 3531 3571 3504 3547 0 +27.67(+0.79%)
Nov 19, 2013 3508 3552 3487 3519 0 +15.09(+0.43%)
Nov 18, 2013 3541 3562 3490 3504 0 -19.67(-0.56%)
Nov 15, 2013 3509 3559 3476 3524 0 +19.32(+0.55%)
Nov 14, 2013 3525 3533 3481 3505 0 +1.04(+0.03%)
Nov 12, 2013 3487 3525 3447 3503 0 +20.23(+0.58%)
Nov 11, 2013 3452 3511 3423 3483 0 +32.80(+0.95%)
Nov 08, 2013 3424 3480 3384 3450 0 +22.86(+0.67%)
Nov 07, 2013 3513 3530 3400 3428 0 -69.47(-1.99%)
Nov 06, 2013 3518 3533 3420 3497 0 +17.34(+0.50%)
Nov 05, 2013 3488 3527 3436 3480 0 -24.54(-0.70%)
Nov 04, 2013 3463 3523 3437 3504 0 +67.47(+1.96%)
Nov 01, 2013 3417 3475 3385 3437 0 +21.82(+0.64%)
Oct 31, 2013 3416 3443 3381 3415 0 -22.44(-0.65%)
Oct 30, 2013 3478 3505 3427 3437 0 -32.86(-0.95%)
Oct 29, 2013 3450 3490 3428 3470 0 +31.82(+0.93%)
Oct 28, 2013 3446 3477 3411 3438 0 -6.16(-0.18%)
Oct 25, 2013 3433 3488 3384 3445 0 +64.52(+1.91%)
Oct 24, 2013 3395 3441 3332 3380 0 -28.06(-0.82%)
Oct 23, 2013 3375 3436 3344 3408 0 +15.37(+0.45%)
Oct 22, 2013 3392 3422 3351 3393 0 +6.89(+0.20%)
Oct 21, 2013 3394 3441 3360 3386 0 -7.09(-0.21%)
Oct 18, 2013 3367 3401 3326 3393 0 +38.53(+1.15%)
Oct 17, 2013 3327 3401 3251 3354 0 -40.74(-1.20%)
Oct 16, 2013 3391 3438 3370 3395 0 +18.94(+0.56%)
Oct 15, 2013 3378 3401 3338 3376 0 -10.19(-0.30%)
Oct 14, 2013 3376 3406 3343 3386 0 -13.07(-0.38%)
Oct 11, 2013 3352 3422 3320 3400 0 +35.10(+1.04%)
Oct 10, 2013 3344 3375 3313 3364 0 +61.68(+1.87%)
Oct 09, 2013 3292 3343 3273 3303 0 +15.80(+0.48%)
Oct 08, 2013 3360 3372 3276 3287 0 -56.10(-1.68%)
Oct 07, 2013 3359 3379 3332 3343 0 -35.71(-1.06%)
Oct 04, 2013 3357 3397 3341 3379 0 +19.38(+0.58%)
Oct 03, 2013 3410 3440 3332 3359 0 -30.51(-0.90%)
Oct 02, 2013 3385 3408 3349 3390 0 -11.07(-0.33%)
Oct 01, 2013 3371 3421 3360 3401 0 +11.93(+0.35%)
Sep 27, 2013 3361 3416 3350 3389 0 +2.31(+0.07%)
Sep 26, 2013 3433 3456 3353 3387 0 -33.02(-0.97%)
Sep 25, 2013 3420 3457 3399 3420 0 -5.23(-0.15%)
Sep 24, 2013 3445 3456 3395 3425 0 -3.55(-0.10%)
Sep 23, 2013 3398 3446 3369 3429 0 +30.54(+0.90%)
Sep 20, 2013 3457 3479 3385 3398 0 -37.87(-1.10%)
Sep 19, 2013 3432 3468 3381 3436 0 +4.29(+0.13%)
Sep 18, 2013 3361 3442 3341 3432 0 +76.09(+2.27%)
Sep 17, 2013 3318 3369 3308 3355 0 +39.76(+1.20%)
Sep 16, 2013 3323 3354 3280 3316 0 +9.04(+0.27%)
Sep 13, 2013 3281 3333 3258 3307 0 +34.16(+1.04%)
Sep 12, 2013 3302 3320 3245 3272 0 -23.71(-0.72%)
Sep 11, 2013 3247 3316 3234 3296 0 +38.37(+1.18%)
Sep 10, 2013 3202 3262 3198 3258 0 +67.02(+2.10%)
Sep 09, 2013 3139 3196 3122 3191 0 +54.92(+1.75%)
Sep 06, 2013 3161 3171 3109 3136 0 -11.95(-0.38%)
Sep 05, 2013 3111 3160 3097 3148 0 +39.18(+1.26%)
Sep 04, 2013 3086 3120 3075 3109 0 +26.06(+0.85%)
Sep 03, 2013 3101 3122 3036 3083 0 +16.24(+0.53%)
Aug 30, 2013 3066 3066 3066 0 -49.11(-1.58%)
Aug 29, 2013 3070 3130 3058 3115 0 +41.55(+1.35%)
Aug 28, 2013 3089 3107 3055 3074 0 -3.48(-0.11%)
Aug 27, 2013 3091 3127 3052 3077 0 -41.98(-1.35%)
Aug 26, 2013 3127 3147 3103 3119 0 -5.63(-0.18%)
Aug 23, 2013 3122 3134 3091 3125 0 +3.13(+0.10%)
Aug 22, 2013 3097 3135 3084 3122 0 +35.79(+1.16%)
Aug 21, 2013 3095 3123 3073 3086 0 -16.56(-0.53%)
Aug 20, 2013 3057 3125 3056 3103 0 +50.29(+1.65%)
Aug 19, 2013 3069 3112 3022 3052 0 -21.68(-0.71%)
Aug 16, 2013 3074 3117 3061 3074 0 -10.46(-0.34%)
Aug 15, 2013 3159 3179 3072 3085 0 -97.84(-3.07%)
Aug 14, 2013 3189 3209 3165 3182 0 -20.25(-0.63%)
Aug 13, 2013 3190 3226 3161 3203 0 +19.25(+0.60%)
Aug 12, 2013 3165 3203 3137 3183 0 +1.20(+0.04%)
Aug 09, 2013 3187 3214 3158 3182 0 -8.64(-0.27%)
Aug 08, 2013 3200 3226 3172 3191 0 +6.92(+0.22%)
Aug 07, 2013 3218 3236 3173 3184 0 -45.63(-1.41%)
Aug 06, 2013 3235 3271 3182 3230 0 -35.84(-1.10%)
Aug 05, 2013 3218 3289 3211 3265 0 +42.99(+1.33%)
Aug 02, 2013 3178 3237 3168 3222 0 +41.24(+1.30%)
Aug 01, 2013 3184 3241 3143 3181 0 +58.00(+1.86%)
Jul 31, 2013 3113 3154 3087 3123 0 +15.75(+0.51%)
Jul 30, 2013 3100 3120 3082 3107 0 +14.94(+0.48%)
Jul 29, 2013 3118 3143 3080 3092 0 -20.53(-0.66%)
Jul 26, 2013 3085 3126 3067 3113 0 +4.67(+0.15%)
Jul 25, 2013 3054 3117 3038 3108 0 +43.50(+1.42%)
Jul 24, 2013 3083 3099 3047 3065 0 -9.98(-0.32%)
Jul 23, 2013 3087 3106 3054 3075 0 -6.04(-0.20%)
Jul 22, 2013 3079 3118 3061 3081 0 -4.51(-0.15%)
Jul 19, 2013 3108 3130 3067 3085 0 -24.03(-0.77%)
Jul 18, 2013 3107 3156 3093 3109 0 +3.96(+0.13%)
Jul 17, 2013 3140 3148 3055 3105 0 -14.96(-0.48%)
Jul 16, 2013 3154 3165 3100 3120 0 -49.83(-1.57%)
Jul 15, 2013 3185 3210 3159 3170 0 -14.92(-0.47%)
Jul 12, 2013 3183 3210 3167 3185 0 +2.63(+0.08%)
Jul 11, 2013 3192 3199 3159 3182 0 +22.09(+0.70%)
Jul 10, 2013 3155 3177 3132 3160 0 +2.57(+0.08%)
Jul 09, 2013 3133 3166 3118 3158 0 +33.89(+1.08%)
Jul 08, 2013 3125 3149 3105 3124 0 +11.38(+0.37%)
Jul 05, 2013 3125 3144 3079 3113 0 +27.53(+0.89%)
Jul 03, 2013 3085 3085 3085 0 -1.85(-0.06%)
Jul 02, 2013 3095 3129 3061 3087 0 -4.69(-0.15%)
Jul 01, 2013 3059 3116 3041 3092 0 +55.09(+1.81%)
Jun 28, 2013 3029 3068 3003 3036 0 +36.31(+1.21%)
Jun 26, 2013 3041 3079 2986 3000 0 -25.40(-0.84%)
Jun 25, 2013 2994 3053 2960 3026 0 +52.98(+1.78%)
Jun 24, 2013 2953 2997 2926 2973 0 -10.10(-0.34%)
Jun 21, 2013 2979 3012 2928 2983 0 +19.70(+0.66%)
Jun 20, 2013 2973 3002 2938 2963 0 -50.10(-1.66%)
Jun 19, 2013 2995 3066 2982 3013 0 -102.90(-3.30%)
Jun 18, 2013 3059 3125 3041 3116 0 +64.47(+2.11%)
Jun 17, 2013 3043 3079 3019 3051 0 +24.57(+0.81%)
Jun 14, 2013 3048 3070 3011 3027 0 -15.15(-0.50%)
Jun 13, 2013 2996 3049 2969 3042 0 +45.24(+1.51%)
Jun 12, 2013 3046 3052 2982 2997 0 -31.03(-1.02%)
Jun 11, 2013 3032 3063 2999 3028 0 -33.84(-1.11%)
Jun 10, 2013 3049 3073 3027 3062 0 +18.51(+0.61%)
Jun 07, 2013 3037 3077 3001 3043 0 +26.52(+0.88%)
Jun 06, 2013 2972 3041 2923 3017 0 +44.65(+1.50%)
Jun 05, 2013 3005 3024 2952 2972 0 -51.93(-1.72%)
Jun 04, 2013 3033 3071 2989 3024 0 -14.44(-0.48%)
Jun 03, 2013 3038 3075 2981 3038 0 +5.79(+0.19%)
May 31, 2013 3022 3072 3015 3033 0 -11.76(-0.39%)
May 30, 2013 3027 3063 3021 3044 0 +25.36(+0.84%)
May 29, 2013 3048 3065 3003 3019 0 -55.68(-1.81%)
May 28, 2013 3067 3120 3039 3075 0 +31.96(+1.05%)
May 24, 2013 3043 3043 3043 0 +8.57(+0.28%)
May 23, 2013 2984 3047 2953 3034 0 +15.90(+0.53%)
May 22, 2013 3077 3123 2993 3018 0 -72.21(-2.34%)
May 21, 2013 3084 3114 3059 3090 0 +3.85(+0.12%)
May 20, 2013 3077 3112 3066 3087 0 -4.28(-0.14%)
May 17, 2013 3065 3107 3049 3091 0 +30.81(+1.01%)
May 16, 2013 3069 3104 3047 3060 0 -24.65(-0.80%)
May 15, 2013 3080 3113 3066 3085 0 +51.19(+1.69%)
May 13, 2013 3032 3051 3002 3034 0 -8.25(-0.27%)
May 10, 2013 3022 3053 3009 3042 0 +30.44(+1.01%)
May 09, 2013 3027 3041 2996 3011 0 -21.27(-0.70%)
May 08, 2013 3016 3051 2994 3033 0 +11.10(+0.37%)
May 07, 2013 2972 3028 2955 3022 0 +74.21(+2.52%)
May 06, 2013 2959 2970 2920 2947 0 -19.69(-0.66%)
May 03, 2013 2906 2995 2868 2967 0 +96.51(+3.36%)
May 02, 2013 2851 2893 2832 2870 0 +31.43(+1.11%)
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.