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, 2013 2929 2950 2870 2925 0 +5.23(+0.18%)
Apr 29, 2013 2901 2937 2884 2919 0 +27.99(+0.97%)
Apr 26, 2013 2897 2915 2870 2891 0 -1.14(-0.04%)
Apr 25, 2013 2870 2931 2856 2892 0 +35.93(+1.26%)
Apr 24, 2013 2848 2865 2818 2857 0 +9.33(+0.33%)
Apr 23, 2013 2829 2865 2796 2847 0 +30.91(+1.10%)
Apr 22, 2013 2831 2850 2774 2816 0 -10.74(-0.38%)
Apr 19, 2013 2802 2843 2781 2827 0 +18.59(+0.66%)
Apr 18, 2013 2821 2846 2760 2808 0 +38.18(+1.38%)
Apr 17, 2013 2755 2813 2742 2770 0 -17.31(-0.62%)
Apr 16, 2013 2783 2814 2732 2788 0 +24.91(+0.90%)
Apr 15, 2013 2859 2883 2748 2763 0 -125.58(-4.35%)
Apr 12, 2013 2893 2936 2858 2888 0 -38.00(-1.30%)
Apr 11, 2013 2913 2977 2909 2926 0 -9.08(-0.31%)
Apr 10, 2013 2855 2939 2854 2935 0 +76.83(+2.69%)
Apr 09, 2013 2866 2890 2850 2859 0 -24.84(-0.86%)
Apr 08, 2013 2857 2895 2853 2883 0 +4.70(+0.16%)
Apr 05, 2013 2823 2889 2818 2879 0 +5.19(+0.18%)
Apr 04, 2013 2806 2884 2808 2873 0 +53.51(+1.90%)
Apr 03, 2013 2841 2870 2804 2820 0 -31.51(-1.11%)
Apr 02, 2013 2851 2881 2828 2851 0 +9.51(+0.33%)
Apr 01, 2013 2851 2889 2803 2842 0 -32.34(-1.13%)
Mar 28, 2013 2874 2874 2874 0 +7.81(+0.27%)
Mar 27, 2013 2859 2907 2840 2866 0 -10.21(-0.35%)
Mar 26, 2013 2857 2895 2833 2877 0 +32.76(+1.15%)
Mar 25, 2013 2870 2894 2827 2844 0 -24.93(-0.87%)
Mar 22, 2013 2853 2899 2824 2869 0 +13.56(+0.47%)
Mar 21, 2013 2872 2905 2834 2855 0 -35.41(-1.22%)
Mar 20, 2013 2868 2901 2851 2891 0 +28.11(+0.98%)
Mar 19, 2013 2859 2899 2802 2863 0 +2.69(+0.09%)
Mar 18, 2013 2843 2880 2824 2860 0 -6.04(-0.21%)
Mar 15, 2013 2889 2914 2828 2866 0 -24.88(-0.86%)
Mar 14, 2013 2891 2930 2848 2891 0 +5.05(+0.17%)
Mar 13, 2013 2901 2910 2859 2886 0 -19.24(-0.66%)
Mar 12, 2013 2910 2937 2875 2905 0 -14.54(-0.50%)
Mar 11, 2013 2926 2954 2891 2920 0 -24.36(-0.83%)
Mar 08, 2013 2943 2971 2899 2944 0 +28.45(+0.98%)
Mar 07, 2013 2900 2934 2859 2915 0 +12.76(+0.44%)
Mar 06, 2013 2901 2930 2870 2903 0 -7.31(-0.25%)
Mar 05, 2013 2873 2941 2846 2910 0 +55.11(+1.93%)
Mar 04, 2013 2839 2889 2812 2855 0 +15.29(+0.54%)
Mar 01, 2013 2796 2862 2782 2840 0 +25.81(+0.92%)
Feb 28, 2013 2775 2835 2762 2814 0 +8.29(+0.30%)
Feb 27, 2013 2773 2846 2781 2806 0 +7.67(+0.27%)
Feb 26, 2013 2788 2829 2754 2798 0 -28.46(-1.01%)
Feb 22, 2013 2812 2850 2782 2826 0 +32.68(+1.17%)
Feb 21, 2013 2823 2838 2736 2794 0 -32.80(-1.16%)
Feb 20, 2013 2849 2882 2807 2826 0 -21.02(-0.74%)
Feb 15, 2013 2847 2847 2847 0 +2.92(+0.10%)
Feb 14, 2013 2826 2897 2813 2845 0 +20.97(+0.74%)
Feb 13, 2013 2773 2843 2777 2824 0 +20.51(+0.73%)
Feb 12, 2013 2770 2826 2761 2803 0 -10.02(-0.36%)
Feb 11, 2013 2787 2851 2745 2813 0 -2.19(-0.08%)
Feb 08, 2013 2772 2827 2787 2815 0 +15.17(+0.54%)
Feb 07, 2013 2795 2818 2746 2800 0 +9.02(+0.32%)
Feb 06, 2013 2770 2799 2755 2791 0 +67.43(+2.48%)
Feb 04, 2013 2746 2765 2706 2724 0 -29.99(-1.09%)
Feb 01, 2013 2733 2772 2728 2754 0 +15.49(+0.57%)
Jan 31, 2013 2729 2761 2706 2738 0 +7.68(+0.28%)
Jan 30, 2013 2762 2782 2717 2730 0 -39.67(-1.43%)
Jan 29, 2013 2747 2779 2732 2770 0 +19.69(+0.72%)
Jan 28, 2013 2733 2761 2711 2750 0 +22.85(+0.84%)
Jan 25, 2013 2714 2741 2685 2728 0 +17.91(+0.66%)
Jan 24, 2013 2700 2746 2666 2710 0 +7.11(+0.26%)
Jan 23, 2013 2715 2727 2678 2703 0 -17.64(-0.65%)
Jan 22, 2013 2705 2732 2681 2720 0 +12.86(+0.48%)
Jan 18, 2013 2707 2707 2707 0 -3.98(-0.15%)
Jan 17, 2013 2692 2731 2658 2711 0 +52.79(+1.99%)
Jan 16, 2013 2610 2677 2608 2659 0 +28.84(+1.10%)
Jan 15, 2013 2596 2644 2582 2630 0 +18.52(+0.71%)
Jan 14, 2013 2611 2633 2585 2611 0 +0.06(+0.00%)
Jan 12, 2013 2605 2630 2581 2611 0 +0.00(+0.00%)
Jan 11, 2013 2605 2630 2581 2611 0 -4.07(-0.16%)
Jan 10, 2013 2624 2639 2558 2615 0 -9.74(-0.37%)
Jan 09, 2013 2597 2642 2586 2625 0 +19.25(+0.74%)
Jan 08, 2013 2556 2620 2550 2606 0 +31.55(+1.23%)
Jan 07, 2013 2573 2599 2537 2574 0 -2.20(-0.09%)
Jan 04, 2013 2597 2605 2563 2576 0 +2.99(+0.12%)
Jan 03, 2013 2559 2615 2530 2573 0 +13.15(+0.51%)
Jan 02, 2013 2558 2575 2498 2560 0 +54.47(+2.17%)
Dec 31, 2012 2506 2506 2506 0 +53.62(+2.19%)
Dec 28, 2012 2439 2472 2423 2452 0 +0.72(+0.03%)
Dec 27, 2012 2451 2471 2410 2451 0 +4.59(+0.19%)
Dec 26, 2012 2470 2482 2424 2447 0 -25.18(-1.02%)
Dec 24, 2012 2472 2472 2472 0 +11.42(+0.46%)
Dec 21, 2012 2437 2494 2420 2461 0 +0.37(+0.02%)
Dec 20, 2012 2458 2486 2431 2460 0 +10.90(+0.45%)
Dec 19, 2012 2427 2481 2410 2449 0 +35.19(+1.46%)
Dec 18, 2012 2438 2461 2382 2414 0 -39.60(-1.61%)
Dec 17, 2012 2464 2502 2413 2454 0 +7.87(+0.32%)
Dec 14, 2012 2478 2493 2429 2446 0 -42.32(-1.70%)
Dec 13, 2012 2510 2525 2474 2488 0 -27.73(-1.10%)
Dec 12, 2012 2537 2550 2503 2516 0 -15.28(-0.60%)
Dec 11, 2012 2538 2555 2499 2531 0 -0.53(-0.02%)
Dec 10, 2012 2563 2575 2497 2532 0 -36.92(-1.44%)
Dec 07, 2012 2617 2622 2539 2569 0 -27.26(-1.05%)
Dec 06, 2012 2581 2608 2568 2596 0 +14.99(+0.58%)
Dec 05, 2012 2605 2624 2561 2581 0 -76.32(-2.87%)
Dec 04, 2012 2672 2705 2624 2657 0 -11.86(-0.44%)
Nov 30, 2012 2699 2710 2635 2669 0 -18.05(-0.67%)
Nov 29, 2012 2689 2706 2603 2687 0 +30.26(+1.14%)
Nov 28, 2012 2620 2674 2591 2657 0 +36.79(+1.40%)
Nov 27, 2012 2612 2660 2588 2620 0 +13.82(+0.53%)
Nov 26, 2012 2600 2626 2565 2606 0 +7.24(+0.28%)
Nov 24, 2012 2579 2610 2568 2599 0 +0.00(+0.00%)
Nov 23, 2012 2579 2610 2568 2599 0 +40.10(+1.57%)
Nov 21, 2012 2559 2559 2559 0 +32.80(+1.30%)
Nov 20, 2012 2500 2547 2487 2526 0 +52.71(+2.13%)
Nov 19, 2012 2453 2494 2433 2473 0 +40.98(+1.68%)
Nov 16, 2012 2432 2452 2402 2432 0 -6.32(-0.26%)
Nov 15, 2012 2476 2489 2418 2439 0 -36.91(-1.49%)
Nov 14, 2012 2477 2510 2453 2476 0 -5.71(-0.23%)
Nov 13, 2012 2493 2524 2463 2481 0 -10.51(-0.42%)
Nov 12, 2012 2490 2533 2456 2492 0 +17.60(+0.71%)
Nov 09, 2012 2484 2517 2434 2474 0 -9.93(-0.40%)
Nov 08, 2012 2474 2542 2457 2484 0 +17.39(+0.70%)
Nov 07, 2012 2495 2523 2433 2467 0 -12.26(-0.49%)
Nov 06, 2012 2440 2493 2433 2479 0 +41.59(+1.71%)
Nov 05, 2012 2438 2469 2398 2437 0 +15.70(+0.65%)
Nov 02, 2012 2454 2506 2397 2422 0 -57.26(-2.31%)
Nov 01, 2012 2479 2526 2424 2479 0 -11.21(-0.45%)
Oct 31, 2012 2467 2500 2437 2490 0 +22.08(+0.89%)
Oct 26, 2012 2468 2468 2468 0 -13.69(-0.55%)
Oct 25, 2012 2492 2519 2452 2482 0 +10.62(+0.43%)
Oct 24, 2012 2496 2518 2457 2471 0 -24.84(-1.00%)
Oct 23, 2012 2499 2515 2477 2496 0 -43.17(-1.70%)
Oct 19, 2012 2536 2574 2489 2539 0 -6.98(-0.27%)
Oct 18, 2012 2548 2589 2519 2546 0 +14.76(+0.58%)
Oct 17, 2012 2455 2542 2501 2531 0 +20.49(+0.82%)
Oct 16, 2012 2474 2528 2472 2511 0 +33.77(+1.36%)
Oct 15, 2012 2475 2508 2436 2477 0 +5.17(+0.21%)
Oct 12, 2012 2429 2502 2452 2472 0 -11.41(-0.46%)
Oct 11, 2012 2503 2526 2467 2483 0 +0.43(+0.02%)
Oct 10, 2012 2497 2509 2472 2483 0 -11.41(-0.46%)
Oct 09, 2012 2527 2537 2478 2494 0 -34.48(-1.36%)
Oct 08, 2012 2515 2560 2497 2529 0 +3.96(+0.16%)
Oct 06, 2012 2546 2575 2504 2525 0 +0.00(+0.00%)
Oct 05, 2012 2546 2575 2504 2525 0 -18.79(-0.74%)
Oct 04, 2012 2549 2575 2497 2544 0 +5.66(+0.22%)
Oct 03, 2012 2525 2571 2494 2538 0 +9.23(+0.36%)
Oct 02, 2012 2549 2562 2508 2529 0 -8.97(-0.35%)
Oct 01, 2012 2556 2585 2518 2538 0 +8.49(+0.34%)
Sep 28, 2012 2518 2557 2507 2529 0 -3.66(-0.14%)
Sep 27, 2012 2483 2552 2474 2533 0 +45.40(+1.83%)
Sep 26, 2012 2482 2514 2469 2488 0 -6.18(-0.25%)
Sep 25, 2012 2511 2547 2482 2494 0 -8.46(-0.34%)
Sep 24, 2012 2495 2527 2470 2502 0 -5.38(-0.21%)
Sep 21, 2012 2544 2548 2493 2508 0 -9.33(-0.37%)
Sep 20, 2012 2504 2536 2479 2517 0 -12.52(-0.49%)
Sep 19, 2012 2529 2555 2488 2529 0 +1.19(+0.05%)
Sep 18, 2012 2519 2549 2502 2528 0 +4.17(+0.17%)
Sep 17, 2012 2502 2531 2488 2524 0 +25.40(+1.02%)
Sep 14, 2012 2478 2516 2453 2499 0 +38.55(+1.57%)
Sep 13, 2012 2434 2488 2414 2460 0 +11.36(+0.46%)
Sep 12, 2012 2442 2466 2423 2449 0 +9.11(+0.37%)
Sep 11, 2012 2443 2462 2405 2440 0 -2.44(-0.10%)
Sep 10, 2012 2437 2462 2418 2442 0 +11.46(+0.47%)
Sep 07, 2012 2472 2490 2407 2431 0 -2.81(-0.12%)
Sep 06, 2012 2408 2455 2405 2433 0 +34.37(+1.43%)
Sep 05, 2012 2365 2438 2355 2399 0 +35.35(+1.50%)
Sep 04, 2012 2334 2376 2314 2364 0 +18.65(+0.80%)
Aug 31, 2012 2345 2345 2345 0 +18.94(+0.81%)
Aug 30, 2012 2341 2362 2318 2326 0 -23.23(-0.99%)
Aug 29, 2012 2355 2376 2315 2349 0 +32.18(+1.39%)
Aug 27, 2012 2330 2364 2306 2317 0 -3.53(-0.15%)
Aug 24, 2012 2306 2354 2283 2321 0 -2.46(-0.11%)
Aug 23, 2012 2329 2353 2282 2323 0 -10.05(-0.43%)
Aug 22, 2012 2326 2362 2316 2333 0 -7.63(-0.33%)
Aug 21, 2012 2270 2363 2290 2341 0 +27.72(+1.20%)
Aug 20, 2012 2348 2353 2300 2313 0 -43.71(-1.85%)
Aug 17, 2012 2317 2362 2309 2357 0 +31.13(+1.34%)
Aug 16, 2012 2309 2342 2269 2326 0 +7.30(+0.31%)
Aug 15, 2012 2310 2346 2270 2318 0 -27.42(-1.17%)
Aug 14, 2012 2336 2381 2326 2346 0 +17.56(+0.75%)
Aug 13, 2012 2319 2349 2289 2328 0 +3.10(+0.13%)
Aug 11, 2012 2296 2341 2268 2325 0 +0.00(+0.00%)
Aug 10, 2012 2296 2341 2268 2325 0 +18.95(+0.82%)
Aug 09, 2012 2289 2356 2270 2306 0 +2.15(+0.09%)
Aug 08, 2012 2312 2339 2277 2304 0 -14.22(-0.61%)
Aug 07, 2012 2265 2355 2300 2318 0 -1.47(-0.06%)
Aug 06, 2012 2338 2379 2291 2320 0 -21.07(-0.90%)
Aug 03, 2012 2339 2407 2311 2341 0 +43.89(+1.91%)
Aug 02, 2012 2331 2359 2237 2297 0 -43.03(-1.84%)
Aug 01, 2012 2368 2376 2315 2340 0 -19.71(-0.84%)
Jul 31, 2012 2373 2409 2332 2360 0 -9.23(-0.39%)
Jul 30, 2012 2374 2419 2334 2369 0 -0.54(-0.02%)
Jul 27, 2012 2275 2397 2302 2369 0 +57.18(+2.47%)
Jul 26, 2012 2300 2328 2282 2312 0 +37.69(+1.66%)
Jul 25, 2012 2284 2302 2248 2275 0 -0.86(-0.04%)
Jul 24, 2012 2301 2313 2261 2275 0 -17.85(-0.78%)
Jul 23, 2012 2232 2320 2218 2293 0 +18.86(+0.83%)
Jul 20, 2012 2257 2295 2243 2274 0 -4.98(-0.22%)
Jul 19, 2012 2278 2356 2238 2279 0 -112.33(-4.70%)
Jul 18, 2012 2362 2417 2353 2392 0 +20.76(+0.88%)
Jul 17, 2012 2374 2420 2344 2371 0 +3.80(+0.16%)
Jul 16, 2012 2381 2414 2331 2367 0 -24.73(-1.03%)
Jul 14, 2012 2348 2425 2332 2392 0 +0.00(+0.00%)
Jul 13, 2012 2348 2425 2332 2392 0 +47.96(+2.05%)
Jul 12, 2012 2340 2360 2279 2344 0 -11.91(-0.51%)
Jul 11, 2012 2415 2424 2333 2356 0 -47.56(-1.98%)
Jul 10, 2012 2435 2458 2381 2403 0 -15.18(-0.63%)
Jul 09, 2012 2422 2443 2396 2419 0 -4.06(-0.17%)
Jul 06, 2012 2399 2433 2388 2423 0 +3.21(+0.13%)
Jul 05, 2012 2406 2453 2395 2419 0 -1.45(-0.06%)
Jul 03, 2012 2421 2421 2421 0 +30.47(+1.27%)
Jul 02, 2012 2378 2412 2340 2390 0 +14.97(+0.63%)
Jun 30, 2012 2344 2409 2331 2375 0 -1.48(-0.06%)
Jun 29, 2012 2344 2409 2331 2377 0 +72.96(+3.17%)
Jun 28, 2012 2259 2321 2243 2304 0 +21.73(+0.95%)
Jun 27, 2012 2252 2294 2238 2282 0 +30.28(+1.34%)
Jun 26, 2012 2229 2277 2210 2252 0 +22.33(+1.00%)
Jun 25, 2012 2245 2269 2216 2230 0 -44.38(-1.95%)
Jun 22, 2012 2268 2309 2234 2274 0 +21.14(+0.94%)
Jun 21, 2012 2287 2299 2219 2253 0 -31.09(-1.36%)
Jun 20, 2012 2245 2295 2234 2284 0 +35.16(+1.56%)
Jun 19, 2012 2207 2271 2197 2249 0 +48.71(+2.21%)
Jun 18, 2012 2169 2227 2163 2200 0 +8.73(+0.40%)
Jun 15, 2012 2169 2204 2152 2191 0 +16.77(+0.77%)
Jun 14, 2012 2135 2206 2128 2175 0 +32.38(+1.51%)
Jun 13, 2012 2154 2186 2117 2142 0 -21.11(-0.98%)
Jun 12, 2012 2157 2191 2129 2163 0 +19.39(+0.90%)
Jun 11, 2012 2202 2212 2128 2144 0 -36.95(-1.69%)
Jun 08, 2012 2117 2193 2095 2181 0 +51.59(+2.42%)
Jun 07, 2012 2169 2190 2106 2129 0 -42.02(-1.94%)
Jun 06, 2012 2105 2207 2143 2171 0 +22.88(+1.06%)
Jun 05, 2012 2153 2187 2130 2148 0 -15.85(-0.73%)
Jun 04, 2012 2183 2205 2120 2164 0 -14.50(-0.67%)
Jun 02, 2012 2130 2231 2156 2179 0 +0.00(+0.00%)
Jun 01, 2012 2130 2231 2156 2179 0 -60.21(-2.69%)
May 31, 2012 2248 2266 2208 2239 0 -6.83(-0.30%)
May 30, 2012 2258 2270 2234 2246 0 -26.92(-1.18%)
May 29, 2012 2213 2298 2234 2273 0 +31.35(+1.40%)
May 25, 2012 2241 2241 2241 0 -5.79(-0.26%)
May 24, 2012 2227 2257 2211 2247 0 +24.24(+1.09%)
May 23, 2012 2190 2234 2164 2223 0 +13.29(+0.60%)
May 22, 2012 2199 2261 2182 2210 0 +4.80(+0.22%)
May 21, 2012 2200 2231 2151 2205 0 -8.15(-0.37%)
May 18, 2012 2150 2253 2181 2213 0 +11.42(+0.52%)
May 17, 2012 2292 2299 2176 2202 0 -95.92(-4.17%)
May 16, 2012 2335 2350 2273 2298 0 -29.73(-1.28%)
May 15, 2012 2301 2370 2291 2327 0 +18.70(+0.81%)
May 14, 2012 2333 2367 2279 2309 0 -44.13(-1.88%)
May 11, 2012 2336 2394 2325 2353 0 -0.09(-0.00%)
May 10, 2012 2324 2383 2299 2353 0 +47.86(+2.08%)
May 09, 2012 2276 2338 2277 2305 0 -11.86(-0.51%)
May 08, 2012 2360 2389 2286 2317 0 -65.59(-2.75%)
May 07, 2012 2371 2411 2354 2382 0 -17.09(-0.71%)
May 04, 2012 2437 2451 2374 2399 0 -49.05(-2.00%)
May 03, 2012 2469 2525 2424 2448 0 -64.77(-2.58%)
May 02, 2012 2491 2532 2455 2513 0 +40.70(+1.65%)
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.