Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Goods, Other Sector (CIX: MSECTOR317 )

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, 2020 1362 1378 1288 1348 0 -42.37(-3.05%)
May 28, 2020 1410 1430 1338 1390 0 -2.57(-0.18%)
May 27, 2020 1402 1415 1367 1393 0 +12.84(+0.93%)
May 26, 2020 1419 1419 1369 1380 0 +6.42(+0.47%)
May 22, 2020 1361 1389 1338 1374 0 +16.69(+1.23%)
May 21, 2020 1325 1387 1312 1357 0 +25.68(+1.93%)
May 20, 2020 1317 1360 1315 1331 0 +20.54(+1.57%)
May 19, 2020 1349 1349 1266 1311 0 -39.80(-2.95%)
May 18, 2020 1329 1378 1327 1351 0 +71.89(+5.62%)
May 15, 2020 1275 1299 1240 1279 0 -7.70(-0.60%)
May 14, 2020 1240 1287 1209 1286 0 +0.00(+0.00%)
May 13, 2020 1259 1288 1222 1286 0 +7.70(+0.60%)
May 12, 2020 1344 1360 1274 1279 0 -52.63(-3.95%)
May 11, 2020 1247 1338 1207 1331 0 +75.74(+6.03%)
May 08, 2020 1216 1259 1182 1256 0 +70.61(+5.96%)
May 07, 2020 1232 1243 1179 1185 0 -20.54(-1.70%)
May 06, 2020 1217 1261 1168 1206 0 -15.41(-1.26%)
May 05, 2020 1271 1308 1213 1221 0 -29.52(-2.36%)
May 04, 2020 1239 1272 1197 1250 0 -17.98(-1.42%)
May 01, 2020 1299 1311 1202 1268 0 -55.20(-4.17%)
Apr 30, 2020 1387 1390 1320 1324 0 -89.87(-6.36%)
Apr 29, 2020 1389 1438 1343 1413 0 +79.60(+5.97%)
Apr 28, 2020 1311 1360 1248 1334 0 +73.18(+5.80%)
Apr 27, 2020 1181 1284 1167 1261 0 +80.88(+6.86%)
Apr 24, 2020 1131 1197 1114 1180 0 +48.78(+4.31%)
Apr 23, 2020 1123 1159 1107 1131 0 +2.57(+0.23%)
Apr 22, 2020 1223 1227 1128 1128 0 -70.61(-5.89%)
Apr 21, 2020 1194 1226 1176 1199 0 -6.42(-0.53%)
Apr 20, 2020 1172 1235 1163 1206 0 -2.57(-0.21%)
Apr 17, 2020 1214 1247 1184 1208 0 +35.95(+3.07%)
Apr 16, 2020 1176 1214 1134 1172 0 -8.99(-0.76%)
Apr 15, 2020 1318 1325 1143 1181 0 -204.12(-14.74%)
Apr 14, 2020 1471 1528 1357 1385 0 -15.41(-1.10%)
Apr 13, 2020 1695 1695 1383 1401 0 -293.99(-17.35%)
Apr 09, 2020 1387 1792 1387 1695 0 +341.49(+25.24%)
Apr 08, 2020 1392 1435 1349 1353 0 -11.55(-0.85%)
Apr 07, 2020 1438 1488 1344 1365 0 -8.99(-0.65%)
Apr 06, 2020 1318 1420 1318 1374 0 +95.00(+7.43%)
Apr 03, 2020 1419 1428 1265 1279 0 -139.93(-9.86%)
Apr 02, 2020 1354 1499 1327 1419 0 +51.35(+3.76%)
Apr 01, 2020 1422 1447 1358 1367 0 -150.21(-9.90%)
Mar 31, 2020 1421 1562 1421 1517 0 +73.18(+5.07%)
Mar 30, 2020 1425 1475 1304 1444 0 +2.57(+0.18%)
Mar 27, 2020 1372 1523 1348 1442 0 +12.84(+0.90%)
Mar 26, 2020 1294 1443 1227 1429 0 +134.80(+10.42%)
Mar 25, 2020 1232 1431 1202 1294 0 +93.71(+7.81%)
Mar 24, 2020 1185 1227 1170 1200 0 +78.32(+6.98%)
Mar 23, 2020 1188 1208 1042 1122 0 -56.49(-4.79%)
Mar 20, 2020 1221 1344 1161 1179 0 -20.54(-1.71%)
Mar 19, 2020 1376 1447 1162 1199 0 -181.02(-13.12%)
Mar 18, 2020 1336 1430 1227 1380 0 -52.64(-3.67%)
Mar 17, 2020 1374 1451 1241 1433 0 +88.59(+6.59%)
Mar 16, 2020 1460 1573 1334 1344 0 -283.72(-17.43%)
Mar 13, 2020 1568 1628 1457 1628 0 +132.23(+8.84%)
Mar 12, 2020 1511 1555 1438 1496 0 -109.13(-6.80%)
Mar 11, 2020 1568 1621 1529 1605 0 -10.27(-0.64%)
Mar 10, 2020 1718 1736 1589 1615 0 -53.92(-3.23%)
Mar 09, 2020 1745 1791 1669 1669 0 -186.15(-10.03%)
Mar 06, 2020 1781 1939 1772 1855 0 +20.54(+1.12%)
Mar 05, 2020 1836 1863 1797 1835 0 -71.89(-3.77%)
Mar 04, 2020 1842 1918 1814 1906 0 +83.45(+4.58%)
Mar 03, 2020 1883 1926 1799 1823 0 -57.78(-3.07%)
Mar 02, 2020 1897 1897 1809 1881 0 -6.41(-0.34%)
Feb 28, 2020 1797 1954 1797 1887 0 +55.20(+3.01%)
Feb 27, 2020 1831 1878 1805 1832 0 -64.19(-3.39%)
Feb 26, 2020 1900 1928 1872 1896 0 +0.00(+0.00%)
Feb 25, 2020 1964 1966 1864 1896 0 -55.21(-2.83%)
Feb 24, 2020 1954 1966 1887 1951 0 -83.44(-4.10%)
Feb 21, 2020 2081 2081 2022 2035 0 -48.79(-2.34%)
Feb 20, 2020 2073 2118 2058 2084 0 +6.42(+0.31%)
Feb 19, 2020 2147 2155 2073 2077 0 -62.91(-2.94%)
Feb 18, 2020 2157 2182 2118 2140 0 -25.67(-1.19%)
Feb 14, 2020 2181 2181 2116 2166 0 -15.41(-0.71%)
Feb 13, 2020 2111 2191 2081 2181 0 +60.34(+2.85%)
Feb 12, 2020 2045 2131 2040 2121 0 +96.29(+4.76%)
Feb 11, 2020 2012 2043 1942 2025 0 +25.67(+1.28%)
Feb 10, 2020 2100 2100 1992 1999 0 -107.84(-5.12%)
Feb 07, 2020 2138 2140 2053 2107 0 -43.65(-2.03%)
Feb 06, 2020 2253 2271 2145 2150 0 -98.85(-4.39%)
Feb 05, 2020 2162 2266 2161 2249 0 +116.83(+5.48%)
Feb 04, 2020 2199 2206 2105 2132 0 -20.54(-0.95%)
Feb 03, 2020 2234 2248 2141 2153 0 -57.78(-2.61%)
Jan 31, 2020 2344 2348 2203 2211 0 -129.66(-5.54%)
Jan 30, 2020 2313 2344 2277 2340 0 -8.99(-0.38%)
Jan 29, 2020 2361 2385 2312 2349 0 -15.40(-0.65%)
Jan 28, 2020 2369 2401 2347 2365 0 +15.40(+0.66%)
Jan 27, 2020 2439 2452 2342 2349 0 -134.80(-5.43%)
Jan 24, 2020 2598 2598 2469 2484 0 -105.27(-4.07%)
Jan 23, 2020 2597 2609 2546 2589 0 -17.97(-0.69%)
Jan 22, 2020 2600 2628 2575 2607 0 +15.40(+0.59%)
Jan 21, 2020 2548 2602 2492 2592 0 +37.23(+1.46%)
Jan 17, 2020 2579 2600 2523 2555 0 -12.84(-0.50%)
Jan 16, 2020 2607 2672 2555 2568 0 -12.83(-0.50%)
Jan 15, 2020 2574 2614 2536 2580 0 -5.14(-0.20%)
Jan 14, 2020 2493 2593 2493 2586 0 +95.00(+3.81%)
Jan 13, 2020 2580 2580 2479 2491 0 -87.30(-3.39%)
Jan 10, 2020 2620 2649 2575 2578 0 -38.51(-1.47%)
Jan 09, 2020 2705 2705 2616 2616 0 -82.16(-3.04%)
Jan 08, 2020 2679 2715 2657 2699 0 +26.96(+1.01%)
Jan 07, 2020 2678 2722 2645 2672 0 -16.69(-0.62%)
Jan 06, 2020 2668 2702 2641 2688 0 -6.42(-0.24%)
Jan 03, 2020 2665 2715 2665 2695 0 -16.69(-0.62%)
Jan 02, 2020 2794 2812 2690 2711 0 -79.60(-2.85%)
Dec 31, 2019 2759 2827 2759 2791 0 +28.24(+1.02%)
Dec 30, 2019 2763 2801 2745 2763 0 -2.56(-0.09%)
Dec 27, 2019 2774 2804 2742 2765 0 -3.85(-0.14%)
Dec 26, 2019 2803 2830 2732 2769 0 -24.40(-0.87%)
Dec 24, 2019 2833 2840 2774 2794 0 -34.66(-1.23%)
Dec 23, 2019 2790 2839 2750 2828 0 +52.64(+1.90%)
Dec 20, 2019 2792 2817 2772 2776 0 -17.98(-0.64%)
Dec 19, 2019 2804 2819 2773 2794 0 -12.84(-0.46%)
Dec 18, 2019 2736 2809 2736 2806 0 +78.32(+2.87%)
Dec 17, 2019 2677 2761 2661 2728 0 +52.63(+1.97%)
Dec 16, 2019 2666 2731 2665 2675 0 +37.23(+1.41%)
Dec 13, 2019 2652 2664 2591 2638 0 -21.82(-0.82%)
Dec 12, 2019 2620 2693 2600 2660 0 +46.22(+1.77%)
Dec 11, 2019 2566 2620 2555 2614 0 +44.93(+1.75%)
Dec 10, 2019 2593 2615 2552 2569 0 -35.95(-1.38%)
Dec 09, 2019 2516 2645 2514 2605 0 +92.44(+3.68%)
Dec 06, 2019 2461 2529 2447 2512 0 +68.04(+2.78%)
Dec 05, 2019 2441 2466 2383 2444 0 -10.27(-0.42%)
Dec 04, 2019 2398 2475 2398 2455 0 +56.49(+2.36%)
Dec 03, 2019 2389 2419 2317 2398 0 -34.67(-1.43%)
Dec 02, 2019 2506 2529 2420 2433 0 -77.02(-3.07%)
Nov 29, 2019 2543 2580 2484 2510 0 -53.92(-2.10%)
Nov 27, 2019 2595 2595 2479 2564 0 -10.27(-0.40%)
Nov 26, 2019 2456 2614 2439 2574 0 -661.17(-20.44%)
Nov 25, 2019 3118 3248 3094 3235 0 +130.95(+4.22%)
Nov 22, 2019 3026 3122 2999 3104 0 +98.85(+3.29%)
Nov 21, 2019 3088 3103 2985 3005 0 -73.17(-2.38%)
Nov 20, 2019 3106 3152 3066 3079 0 -43.65(-1.40%)
Nov 19, 2019 3082 3149 3059 3122 0 +23.11(+0.75%)
Nov 18, 2019 3158 3171 3093 3099 0 -57.78(-1.83%)
Nov 15, 2019 3129 3166 3039 3157 0 +55.21(+1.78%)
Nov 14, 2019 3163 3172 3062 3102 0 -68.04(-2.15%)
Nov 13, 2019 3204 3211 3138 3170 0 -73.18(-2.26%)
Nov 12, 2019 3269 3287 3177 3243 0 -11.56(-0.36%)
Nov 11, 2019 3324 3330 3210 3254 0 -89.86(-2.69%)
Nov 08, 2019 3388 3394 3328 3344 0 -43.65(-1.29%)
Nov 07, 2019 3509 3587 3385 3388 0 -100.14(-2.87%)
Nov 06, 2019 3654 3656 3480 3488 0 -183.58(-5.00%)
Nov 05, 2019 3557 3695 3557 3672 0 +132.23(+3.74%)
Nov 04, 2019 3450 3560 3450 3539 0 +120.68(+3.53%)
Nov 01, 2019 3352 3430 3352 3419 0 +74.46(+2.23%)
Oct 31, 2019 3376 3379 3276 3344 0 -26.96(-0.80%)
Oct 30, 2019 3379 3394 3337 3371 0 +1.28(+0.04%)
Oct 29, 2019 3334 3388 3316 3370 0 +34.66(+1.04%)
Oct 28, 2019 3324 3362 3316 3335 0 +52.64(+1.60%)
Oct 25, 2019 3179 3323 3179 3283 0 +68.04(+2.12%)
Oct 24, 2019 3278 3278 3176 3215 0 -33.38(-1.03%)
Oct 23, 2019 3348 3348 3239 3248 0 -107.84(-3.21%)
Oct 22, 2019 3308 3365 3280 3356 0 +55.21(+1.67%)
Oct 21, 2019 3321 3371 3293 3301 0 +23.11(+0.71%)
Oct 18, 2019 3258 3305 3243 3278 0 -17.98(-0.55%)
Oct 17, 2019 3266 3311 3242 3296 0 +46.22(+1.42%)
Oct 16, 2019 3168 3262 3168 3249 0 +71.89(+2.26%)
Oct 15, 2019 3163 3236 3124 3177 0 +15.41(+0.49%)
Oct 14, 2019 3104 3190 3058 3162 0 +57.77(+1.86%)
Oct 11, 2019 3043 3147 3043 3104 0 +114.26(+3.82%)
Oct 10, 2019 3002 3061 2987 2990 0 +2.57(+0.09%)
Oct 09, 2019 2999 3008 2940 2987 0 -12.84(-0.43%)
Oct 08, 2019 2982 3032 2944 3000 0 -28.24(-0.93%)
Oct 07, 2019 3003 3064 2968 3029 0 +2.56(+0.08%)
Oct 04, 2019 3066 3066 2968 3026 0 -34.66(-1.13%)
Oct 03, 2019 2998 3062 2950 3061 0 +55.20(+1.84%)
Oct 02, 2019 3113 3125 2973 3005 0 -143.78(-4.57%)
Oct 01, 2019 3215 3281 3129 3149 0 -42.37(-1.33%)
Sep 30, 2019 3238 3243 3185 3192 0 -42.36(-1.31%)
Sep 27, 2019 3185 3257 3170 3234 0 +43.64(+1.37%)
Sep 26, 2019 3150 3206 3126 3190 0 +38.52(+1.22%)
Sep 25, 2019 3071 3172 3071 3152 0 +86.01(+2.81%)
Sep 24, 2019 3095 3153 3062 3066 0 -19.25(-0.62%)
Sep 23, 2019 3072 3127 3072 3085 0 -19.26(-0.62%)
Sep 20, 2019 3100 3170 3086 3104 0 +8.99(+0.29%)
Sep 19, 2019 3082 3132 3063 3095 0 +14.12(+0.46%)
Sep 18, 2019 3144 3144 3046 3081 0 -69.33(-2.20%)
Sep 17, 2019 3168 3187 3094 3150 0 -23.11(-0.73%)
Sep 16, 2019 3203 3234 3152 3174 0 -48.78(-1.51%)
Sep 13, 2019 3253 3298 3165 3222 0 +2.57(+0.08%)
Sep 12, 2019 3177 3243 3117 3220 0 +17.97(+0.56%)
Sep 11, 2019 3156 3221 3109 3202 0 +35.95(+1.14%)
Sep 10, 2019 3085 3176 3081 3166 0 +59.05(+1.90%)
Sep 09, 2019 3002 3121 2999 3107 0 +91.15(+3.02%)
Sep 06, 2019 2985 3046 2934 3016 0 +55.21(+1.86%)
Sep 05, 2019 2862 3000 2862 2960 0 +139.93(+4.96%)
Sep 04, 2019 2684 2885 2684 2821 0 +200.28(+7.64%)
Sep 03, 2019 2729 2771 2588 2620 0 -142.51(-5.16%)
Aug 30, 2019 2713 2846 2669 2763 0 +44.94(+1.65%)
Aug 29, 2019 2688 2742 2537 2718 0 -6.42(-0.24%)
Aug 28, 2019 2471 2803 2411 2724 0 -481.43(-15.02%)
Aug 27, 2019 3261 3276 3159 3206 0 -34.66(-1.07%)
Aug 26, 2019 3198 3260 3136 3240 0 +74.46(+2.35%)
Aug 23, 2019 3249 3262 3111 3166 0 -121.96(-3.71%)
Aug 22, 2019 3220 3323 3190 3288 0 +68.04(+2.11%)
Aug 21, 2019 3139 3260 3088 3220 0 +125.81(+4.07%)
Aug 20, 2019 3079 3112 3036 3094 0 +25.68(+0.84%)
Aug 19, 2019 2978 3094 2971 3068 0 +133.51(+4.55%)
Aug 16, 2019 2900 2966 2892 2935 0 +52.64(+1.83%)
Aug 15, 2019 3022 3022 2851 2882 0 -147.64(-4.87%)
Aug 14, 2019 3082 3084 3023 3030 0 -114.26(-3.63%)
Aug 13, 2019 3130 3257 3112 3144 0 +11.56(+0.37%)
Aug 12, 2019 3130 3156 3086 3132 0 -12.84(-0.41%)
Aug 09, 2019 3175 3198 3107 3145 0 -47.50(-1.49%)
Aug 08, 2019 3261 3261 3117 3193 0 -34.67(-1.07%)
Aug 07, 2019 3180 3235 3145 3228 0 +7.71(+0.24%)
Aug 06, 2019 3152 3238 3152 3220 0 +95.00(+3.04%)
Aug 05, 2019 3150 3162 3053 3125 0 -93.72(-2.91%)
Aug 02, 2019 3194 3251 3129 3219 0 +3.85(+0.12%)
Aug 01, 2019 3401 3421 3198 3215 0 -165.61(-4.90%)
Jul 31, 2019 3338 3426 3323 3380 0 +44.93(+1.35%)
Jul 30, 2019 3299 3443 3279 3335 0 +8.99(+0.27%)
Jul 29, 2019 3238 3342 3222 3326 0 +93.72(+2.90%)
Jul 26, 2019 3271 3288 3180 3233 0 -17.97(-0.55%)
Jul 25, 2019 3342 3342 3230 3251 0 -70.61(-2.13%)
Jul 24, 2019 3312 3371 3249 3321 0 +11.55(+0.35%)
Jul 23, 2019 3274 3321 3230 3310 0 +47.50(+1.46%)
Jul 22, 2019 3342 3382 3224 3262 0 -71.89(-2.16%)
Jul 19, 2019 3310 3348 3267 3334 0 +25.67(+0.78%)
Jul 18, 2019 3323 3333 3292 3308 0 -21.82(-0.66%)
Jul 17, 2019 3415 3415 3319 3330 0 -96.29(-2.81%)
Jul 16, 2019 3401 3498 3370 3426 0 +10.27(+0.30%)
Jul 15, 2019 3482 3522 3334 3416 0 -60.34(-1.74%)
Jul 12, 2019 3406 3511 3406 3477 0 +66.76(+1.96%)
Jul 11, 2019 3337 3425 3337 3410 0 +78.32(+2.35%)
Jul 10, 2019 3375 3396 3290 3331 0 -32.10(-0.95%)
Jul 09, 2019 3435 3450 3342 3364 0 -96.29(-2.78%)
Jul 08, 2019 3471 3513 3453 3460 0 -29.52(-0.85%)
Jul 05, 2019 3414 3493 3396 3489 0 +68.04(+1.99%)
Jul 03, 2019 3396 3471 3396 3421 0 +25.67(+0.76%)
Jul 02, 2019 3435 3435 3377 3396 0 -34.66(-1.01%)
Jul 01, 2019 3510 3538 3373 3430 0 -35.94(-1.04%)
Jun 28, 2019 3434 3495 3434 3466 0 +44.93(+1.31%)
Jun 27, 2019 3420 3423 3367 3421 0 +32.09(+0.95%)
Jun 26, 2019 3397 3507 3389 3389 0 +8.99(+0.27%)
Jun 25, 2019 3415 3461 3352 3380 0 -37.23(-1.09%)
Jun 24, 2019 3486 3518 3410 3418 0 -64.19(-1.84%)
Jun 21, 2019 3444 3533 3424 3482 0 +14.12(+0.41%)
Jun 20, 2019 3555 3577 3466 3468 0 -55.20(-1.57%)
Jun 19, 2019 3480 3542 3428 3523 0 +37.23(+1.07%)
Jun 18, 2019 3452 3525 3442 3486 0 +57.77(+1.69%)
Jun 17, 2019 3370 3433 3302 3428 0 +56.49(+1.68%)
Jun 14, 2019 3374 3396 3335 3371 0 -11.56(-0.34%)
Jun 13, 2019 3244 3384 3211 3383 0 +172.03(+5.36%)
Jun 12, 2019 3287 3304 3186 3211 0 -83.44(-2.53%)
Jun 11, 2019 3226 3371 3197 3294 0 +86.01(+2.68%)
Jun 10, 2019 3216 3296 3159 3208 0 -15.40(-0.48%)
Jun 07, 2019 3229 3274 3191 3224 0 +25.67(+0.80%)
Jun 06, 2019 3276 3276 3142 3198 0 -80.88(-2.47%)
Jun 05, 2019 3444 3480 3272 3279 0 -145.07(-4.24%)
Jun 04, 2019 3430 3482 3380 3424 0 +39.80(+1.18%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.