Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dick's Sporting Goods Inc (NY: DKS )

220.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Dec 29, 2023 145.52 147.21 145.11 145.48 998,459 -0.44(-0.30%)
Dec 28, 2023 145.04 147.34 144.89 145.93 850,597 -0.03(-0.02%)
Dec 27, 2023 144.03 146.01 143.35 145.96 1,276,838 +0.87(+0.60%)
Dec 26, 2023 141.73 145.20 141.27 145.09 1,113,470 +3.70(+2.62%)
Dec 22, 2023 141.36 144.24 139.43 141.38 1,394,842 -3.96(-2.72%)
Dec 21, 2023 145.54 146.21 143.49 145.34 888,943 +1.12(+0.78%)
Dec 20, 2023 143.82 146.45 143.00 144.22 847,181 -0.25(-0.17%)
Dec 19, 2023 141.38 145.22 141.19 144.47 1,874,686 +3.53(+2.51%)
Dec 18, 2023 143.74 143.74 140.78 140.94 985,473 -2.30(-1.60%)
Dec 15, 2023 143.95 144.61 142.17 143.23 1,713,175 -0.69(-0.48%)
Dec 14, 2023 141.40 144.38 140.77 143.93 1,794,563 +4.98(+3.58%)
Dec 13, 2023 135.90 139.13 134.59 138.95 1,311,447 +3.64(+2.69%)
Dec 12, 2023 137.25 137.25 134.72 135.31 795,323 -1.24(-0.91%)
Dec 11, 2023 135.90 138.76 135.65 136.55 1,594,477 +0.81(+0.59%)
Dec 08, 2023 134.84 136.46 134.26 135.74 808,039 +0.63(+0.47%)
Dec 07, 2023 136.61 137.04 134.12 135.11 925,457 -0.94(-0.69%)
Dec 06, 2023 136.43 138.02 135.74 136.06 1,019,673 +1.21(+0.90%)
Dec 05, 2023 137.67 137.93 134.16 134.85 1,316,631 -3.90(-2.81%)
Dec 04, 2023 135.84 140.08 135.48 138.75 2,145,916 +2.83(+2.08%)
Dec 01, 2023 128.50 135.99 128.50 135.92 2,050,848 +8.03(+6.28%)
Nov 30, 2023 126.33 128.13 124.09 127.89 1,780,374 +2.11(+1.68%)
Nov 29, 2023 122.64 125.95 122.62 125.77 2,088,962 +3.25(+2.66%)
Nov 28, 2023 118.55 122.86 118.34 122.52 1,865,146 +3.17(+2.65%)
Nov 27, 2023 120.16 120.35 117.80 119.36 1,863,425 -1.83(-1.51%)
Nov 24, 2023 120.67 121.46 119.50 121.18 954,199 +1.47(+1.22%)
Nov 22, 2023 119.84 120.62 118.07 119.72 1,720,671 +0.20(+0.16%)
Nov 21, 2023 127.54 131.54 119.42 119.52 7,694,316 +2.54(+2.17%)
Nov 20, 2023 115.99 118.26 115.71 116.99 2,481,619 +0.91(+0.79%)
Nov 17, 2023 115.89 117.28 114.80 116.07 1,602,922 +2.68(+2.37%)
Nov 16, 2023 114.90 115.63 112.87 113.39 954,276 -2.43(-2.10%)
Nov 15, 2023 114.19 117.08 114.19 115.82 2,356,202 +3.82(+3.41%)
Nov 14, 2023 110.59 114.29 109.77 111.99 1,647,564 +3.39(+3.12%)
Nov 13, 2023 109.34 109.67 108.20 108.60 948,451 -2.06(-1.87%)
Nov 10, 2023 110.57 111.37 108.23 110.67 882,995 +0.40(+0.37%)
Nov 09, 2023 111.56 111.56 108.48 110.26 1,203,451 -0.41(-0.37%)
Nov 08, 2023 111.69 112.79 110.37 110.68 967,953 -1.34(-1.19%)
Nov 07, 2023 111.64 112.30 110.45 112.01 1,101,416 -0.56(-0.50%)
Nov 06, 2023 113.49 114.32 111.46 112.57 767,760 -0.74(-0.65%)
Nov 03, 2023 110.10 115.78 110.10 113.31 1,749,433 +4.58(+4.21%)
Nov 02, 2023 107.15 109.60 107.15 108.73 983,770 +2.82(+2.66%)
Nov 01, 2023 104.92 106.06 102.23 105.91 1,137,101 +0.78(+0.74%)
Oct 31, 2023 103.36 105.56 103.34 105.13 1,274,139 +1.66(+1.61%)
Oct 30, 2023 100.86 103.80 100.51 103.47 1,140,216 +4.17(+4.20%)
Oct 27, 2023 102.64 103.39 99.26 99.30 1,267,772 -3.24(-3.16%)
Oct 26, 2023 105.48 106.27 101.30 102.55 1,259,846 -2.87(-2.72%)
Oct 25, 2023 105.28 106.34 104.21 105.42 796,842 +0.40(+0.38%)
Oct 24, 2023 104.86 106.41 104.09 105.01 708,970 +0.88(+0.84%)
Oct 23, 2023 105.98 106.54 104.13 104.14 1,185,302 -3.31(-3.08%)
Oct 20, 2023 106.98 107.74 105.89 107.45 653,234 +0.49(+0.46%)
Oct 19, 2023 107.90 109.41 106.59 106.96 915,946 -1.24(-1.14%)
Oct 18, 2023 109.11 109.41 107.44 108.20 699,085 -1.28(-1.17%)
Oct 17, 2023 108.26 110.85 108.26 109.48 1,312,655 +0.93(+0.86%)
Oct 16, 2023 106.53 109.49 105.54 108.54 1,239,456 +3.05(+2.89%)
Oct 13, 2023 104.27 106.37 103.42 105.50 1,376,715 +1.74(+1.68%)
Oct 12, 2023 106.98 106.98 102.66 103.75 1,191,004 -3.11(-2.91%)
Oct 11, 2023 105.08 106.97 104.46 106.86 1,552,321 +1.77(+1.68%)
Oct 10, 2023 103.35 105.27 102.88 105.09 1,960,854 +2.97(+2.91%)
Oct 09, 2023 101.28 102.14 100.22 102.12 1,296,469 +0.39(+0.39%)
Oct 06, 2023 101.29 102.58 100.06 101.73 1,132,640 +1.25(+1.24%)
Oct 05, 2023 102.43 102.85 99.88 100.48 1,250,134 -2.33(-2.27%)
Oct 04, 2023 102.92 103.50 101.84 102.81 994,786 +0.36(+0.36%)
Oct 03, 2023 103.22 104.14 101.71 102.45 1,519,569 -2.05(-1.96%)
Oct 02, 2023 106.71 107.11 104.40 104.49 1,462,398 -2.24(-2.10%)
Sep 29, 2023 107.43 108.09 105.73 106.73 1,915,717 +1.96(+1.87%)
Sep 28, 2023 103.60 104.83 102.85 104.78 1,724,067 +0.39(+0.38%)
Sep 27, 2023 104.20 105.83 103.69 104.38 1,069,302 -0.05(-0.05%)
Sep 26, 2023 105.18 107.81 104.20 104.43 1,358,845 -1.16(-1.10%)
Sep 25, 2023 108.13 106.73 105.46 105.59 2,022,993 -3.19(-2.94%)
Sep 22, 2023 109.53 109.92 108.75 108.79 1,408,892 -0.08(-0.07%)
Sep 21, 2023 109.56 110.46 108.65 108.87 1,543,311 -1.11(-1.01%)
Sep 20, 2023 110.80 111.52 109.75 109.98 1,349,133 -0.73(-0.66%)
Sep 19, 2023 108.53 111.11 108.39 110.70 1,569,443 +2.20(+2.03%)
Sep 18, 2023 110.93 110.99 107.98 108.50 1,870,938 -2.50(-2.25%)
Sep 15, 2023 111.61 112.15 110.32 111.00 3,640,569 -1.20(-1.07%)
Sep 14, 2023 108.34 112.63 108.05 112.20 1,731,178 +4.19(+3.88%)
Sep 13, 2023 108.53 109.77 107.57 108.01 1,300,499 +0.25(+0.24%)
Sep 12, 2023 107.94 109.09 107.64 107.76 1,344,364 -0.17(-0.15%)
Sep 11, 2023 109.43 111.04 107.86 107.92 1,315,862 -0.59(-0.55%)
Sep 08, 2023 107.67 109.65 107.33 108.52 1,333,562 +0.33(+0.31%)
Sep 07, 2023 108.93 108.93 106.49 108.19 2,158,840 -0.72(-0.66%)
Sep 06, 2023 108.69 109.63 107.76 108.91 2,021,609 -0.23(-0.21%)
Sep 05, 2023 112.77 113.16 109.08 109.14 1,917,780 -4.50(-3.96%)
Sep 01, 2023 113.49 114.45 112.49 113.64 1,609,058 +0.31(+0.28%)
Aug 31, 2023 112.66 115.73 112.39 113.33 2,104,848 +1.52(+1.36%)
Aug 30, 2023 112.42 113.87 111.23 111.81 1,593,305 -0.57(-0.51%)
Aug 29, 2023 113.29 114.20 110.48 112.39 2,062,723 -0.76(-0.67%)
Aug 28, 2023 109.87 113.36 109.59 113.14 2,696,190 +4.36(+4.01%)
Aug 25, 2023 111.28 113.40 108.72 108.78 3,522,256 -1.83(-1.66%)
Aug 24, 2023 107.74 111.45 107.74 110.61 3,729,551 +2.34(+2.16%)
Aug 23, 2023 105.95 108.42 103.36 108.28 7,208,329 -0.37(-0.34%)
Aug 22, 2023 113.73 114.94 107.21 108.64 19,800,834 -34.59(-24.15%)
Aug 21, 2023 143.28 145.86 142.10 143.24 2,359,676 +0.41(+0.29%)
Aug 18, 2023 139.88 143.47 139.79 142.83 1,170,817 +2.26(+1.61%)
Aug 17, 2023 143.81 145.37 140.08 140.57 1,020,258 -2.16(-1.52%)
Aug 16, 2023 145.45 146.89 142.63 142.73 924,172 -1.70(-1.18%)
Aug 15, 2023 140.79 145.00 140.55 144.43 1,437,684 +3.21(+2.28%)
Aug 14, 2023 138.78 141.76 138.55 141.22 1,252,454 +4.18(+3.05%)
Aug 11, 2023 140.42 140.81 136.18 137.04 1,397,860 -3.97(-2.81%)
Aug 10, 2023 142.27 144.88 140.99 141.01 1,140,468 -0.54(-0.39%)
Aug 09, 2023 141.63 142.94 140.73 141.55 668,217 -0.21(-0.14%)
Aug 08, 2023 141.35 143.54 140.15 141.76 833,435 -0.31(-0.22%)
Aug 07, 2023 141.45 143.05 140.98 142.07 949,139 +0.87(+0.61%)
Aug 04, 2023 142.39 143.14 140.55 141.20 902,532 -0.25(-0.18%)
Aug 03, 2023 136.17 141.70 136.17 141.45 1,546,916 +5.91(+4.36%)
Aug 02, 2023 136.17 137.45 135.05 135.54 976,736 -1.12(-0.82%)
Aug 01, 2023 137.38 138.45 135.66 136.66 1,035,936 -0.69(-0.50%)
Jul 31, 2023 132.30 137.49 131.86 137.35 1,346,584 +5.58(+4.24%)
Jul 28, 2023 131.81 133.32 130.63 131.77 777,151 +1.09(+0.83%)
Jul 27, 2023 128.73 133.23 128.73 130.68 862,301 +1.95(+1.51%)
Jul 26, 2023 127.48 129.64 127.30 128.73 878,109 +1.11(+0.87%)
Jul 25, 2023 127.29 128.78 127.29 127.62 697,225 +0.04(+0.03%)
Jul 24, 2023 128.04 129.18 127.21 127.58 756,219 -0.51(-0.40%)
Jul 21, 2023 129.20 129.20 126.10 128.09 933,342 -0.35(-0.27%)
Jul 20, 2023 132.18 132.18 128.05 128.44 940,049 -3.53(-2.67%)
Jul 19, 2023 130.95 132.38 129.16 131.97 831,499 +1.72(+1.32%)
Jul 18, 2023 130.00 131.92 129.35 130.24 1,053,885 +0.02(+0.01%)
Jul 17, 2023 131.28 131.68 129.42 130.22 1,012,725 -1.22(-0.93%)
Jul 14, 2023 134.44 135.11 131.14 131.44 985,645 -2.88(-2.15%)
Jul 13, 2023 136.33 136.48 133.53 134.32 912,474 -1.27(-0.93%)
Jul 12, 2023 135.55 136.97 134.14 135.59 1,267,175 +1.47(+1.10%)
Jul 11, 2023 132.06 134.42 131.22 134.12 985,476 +2.53(+1.92%)
Jul 10, 2023 127.28 131.60 127.25 131.59 1,119,544 +4.31(+3.38%)
Jul 07, 2023 125.63 128.21 125.63 127.28 1,014,727 +1.69(+1.34%)
Jul 06, 2023 126.34 127.51 125.39 125.59 861,076 -2.37(-1.85%)
Jul 05, 2023 128.37 128.37 126.87 127.96 1,365,270 -0.49(-0.38%)
Jul 03, 2023 128.39 129.56 127.65 128.45 749,811 -0.32(-0.25%)
Jun 30, 2023 130.02 130.03 126.00 128.77 2,117,696 -0.93(-0.71%)
Jun 29, 2023 131.74 134.43 129.05 129.70 1,508,308 -2.69(-2.03%)
Jun 28, 2023 134.31 134.31 130.93 132.38 1,112,972 -1.92(-1.43%)
Jun 27, 2023 131.68 134.76 130.69 134.30 1,279,599 +2.18(+1.65%)
Jun 26, 2023 131.46 134.04 131.20 132.12 986,184 +1.03(+0.79%)
Jun 23, 2023 131.72 132.67 130.84 131.09 1,299,173 -0.96(-0.72%)
Jun 22, 2023 133.44 133.84 131.27 132.04 810,778 -0.91(-0.69%)
Jun 21, 2023 133.13 133.24 131.70 132.96 864,841 +0.89(+0.67%)
Jun 20, 2023 131.64 132.30 129.91 132.07 1,030,211 +0.47(+0.36%)
Jun 16, 2023 131.58 131.94 129.58 131.60 1,502,522 +0.03(+0.02%)
Jun 15, 2023 130.36 131.69 128.59 131.58 1,182,578 -4.84(-3.55%)
May 08, 2023 137.11 137.16 135.34 136.42 676,003 -0.54(-0.40%)
May 05, 2023 137.19 137.60 134.98 136.96 709,796 +0.67(+0.49%)
May 04, 2023 137.75 137.92 135.32 136.29 687,152 -1.60(-1.16%)
May 03, 2023 138.11 140.31 137.41 137.89 759,886 -0.21(-0.15%)
May 02, 2023 137.09 138.48 135.26 138.10 900,688 +0.99(+0.72%)
May 01, 2023 140.43 140.91 135.37 137.11 1,065,633 -3.14(-2.24%)
Apr 28, 2023 139.35 140.55 138.43 140.26 676,409 +0.40(+0.28%)
Apr 27, 2023 140.93 141.40 138.42 139.86 1,040,666 -0.56(-0.40%)
Apr 26, 2023 141.50 142.74 140.17 140.42 1,119,626 -0.62(-0.44%)
Apr 25, 2023 144.29 144.55 140.71 141.04 1,388,897 -3.41(-2.36%)
Apr 24, 2023 143.65 146.33 143.62 144.46 1,370,709 +0.43(+0.30%)
Apr 21, 2023 141.31 144.10 141.01 144.03 1,027,762 +2.59(+1.83%)
Apr 20, 2023 138.72 143.00 138.39 141.44 1,296,009 +2.07(+1.49%)
Apr 19, 2023 137.70 139.66 136.87 139.37 1,213,294 +1.48(+1.07%)
Apr 18, 2023 136.38 138.10 136.23 137.89 1,021,973 +2.28(+1.68%)
Apr 17, 2023 135.16 135.79 133.85 135.60 1,532,865 +0.73(+0.54%)
Apr 14, 2023 133.40 135.45 133.20 134.87 1,244,135 +1.49(+1.12%)
Apr 13, 2023 133.09 133.57 130.17 133.38 1,218,209 +0.21(+0.16%)
Apr 12, 2023 133.96 135.04 132.63 133.17 1,254,850 -1.34(-1.00%)
Apr 11, 2023 134.22 135.88 133.67 134.51 1,166,029 +1.91(+1.44%)
Apr 10, 2023 132.88 135.14 132.05 132.61 1,226,196 -0.81(-0.61%)
Apr 06, 2023 134.24 134.68 131.41 133.42 1,199,177 -1.98(-1.46%)
Apr 05, 2023 137.35 137.56 134.87 135.40 910,215 -2.95(-2.13%)
Apr 04, 2023 141.22 141.90 137.99 138.35 1,407,561 -3.99(-2.81%)
Apr 03, 2023 136.86 142.44 136.86 142.35 2,727,641 +5.11(+3.72%)
Mar 31, 2023 132.94 137.31 132.55 137.24 1,747,404 +4.62(+3.49%)
Mar 30, 2023 134.29 135.29 132.19 132.62 1,023,528 -1.06(-0.80%)
Mar 29, 2023 132.82 134.60 132.33 133.68 1,410,340 +1.00(+0.75%)
Mar 28, 2023 130.98 134.51 130.73 132.68 1,386,940 +2.11(+1.62%)
Mar 27, 2023 133.74 133.91 128.92 130.57 1,999,288 -3.31(-2.47%)
Mar 24, 2023 133.48 134.65 131.73 133.88 1,824,465 -1.37(-1.02%)
Mar 23, 2023 138.25 139.65 132.97 135.26 1,778,947 -2.37(-1.72%)
Mar 22, 2023 141.21 142.37 137.51 137.63 1,424,511 -4.21(-2.97%)
Mar 21, 2023 141.19 143.10 140.75 141.83 1,312,503 +2.80(+2.01%)
Mar 20, 2023 141.04 141.84 138.48 139.04 1,344,450 -0.88(-0.63%)
Mar 17, 2023 140.97 141.55 138.74 139.92 2,183,357 -1.96(-1.38%)
Mar 16, 2023 139.43 142.35 139.28 141.88 1,682,580 +0.95(+0.67%)
Mar 15, 2023 140.75 142.30 138.49 140.93 1,566,658 -2.12(-1.48%)
Mar 14, 2023 141.02 145.18 138.52 143.06 1,721,569 +3.68(+2.64%)
Mar 13, 2023 138.76 141.74 138.12 139.38 2,043,889 -1.13(-0.81%)
Mar 10, 2023 143.88 144.33 139.77 140.51 2,065,147 -2.94(-2.05%)
Mar 09, 2023 144.31 146.60 143.38 143.45 2,384,635 -0.38(-0.27%)
Mar 08, 2023 142.65 144.27 140.93 143.84 3,595,137 +2.82(+2.00%)
Mar 07, 2023 134.49 141.11 133.38 141.01 9,586,527 +14.07(+11.09%)
Mar 06, 2023 127.37 129.22 126.61 126.94 2,336,657 +0.03(+0.02%)
Mar 03, 2023 125.63 127.61 124.06 126.91 1,489,501 +2.50(+2.01%)
Mar 02, 2023 122.96 124.56 122.24 124.41 895,870 +0.79(+0.64%)
Mar 01, 2023 122.23 123.97 122.02 123.62 878,969 +0.06(+0.05%)
Feb 28, 2023 121.56 125.97 121.45 123.57 1,443,257 -1.09(-0.87%)
Feb 27, 2023 124.49 126.35 124.03 124.65 1,170,836 +1.43(+1.16%)
Feb 24, 2023 123.21 124.10 122.31 123.22 622,939 -1.62(-1.30%)
Feb 23, 2023 124.06 125.36 123.11 124.84 881,626 +0.62(+0.50%)
Feb 22, 2023 125.15 127.89 124.02 124.22 1,043,642 -0.32(-0.25%)
Feb 21, 2023 123.13 125.30 122.59 124.54 850,579 -0.49(-0.39%)
Feb 17, 2023 124.42 125.72 123.65 125.03 854,454 +0.13(+0.11%)
Feb 16, 2023 124.95 126.30 124.28 124.89 736,425 -1.43(-1.13%)
Feb 15, 2023 123.08 126.62 122.60 126.32 817,174 +1.99(+1.60%)
Feb 14, 2023 123.90 125.84 122.98 124.33 774,309 -0.43(-0.35%)
Feb 13, 2023 124.95 125.41 122.56 124.77 1,063,759 +0.58(+0.46%)
Feb 10, 2023 123.87 125.13 122.86 124.19 878,887 -0.49(-0.39%)
Feb 09, 2023 128.15 128.20 124.66 124.68 947,664 -2.10(-1.66%)
Feb 08, 2023 127.37 128.43 125.83 126.78 650,618 -2.25(-1.74%)
Feb 07, 2023 129.26 129.37 126.56 129.03 674,157 -0.49(-0.38%)
Feb 06, 2023 131.41 132.98 128.34 129.52 783,772 -0.88(-0.68%)
Feb 03, 2023 127.00 130.89 127.00 130.41 925,020 +1.59(+1.24%)
Feb 02, 2023 130.48 131.28 127.50 128.81 1,271,999 -0.41(-0.32%)
Feb 01, 2023 125.45 129.56 125.27 129.22 1,287,150 +3.61(+2.88%)
Jan 31, 2023 123.13 125.68 121.47 125.61 1,505,920 +3.68(+3.02%)
Jan 30, 2023 121.04 123.99 120.98 121.93 922,354 +0.67(+0.55%)
Jan 27, 2023 121.14 122.28 120.53 121.26 934,822 +0.23(+0.19%)
Jan 26, 2023 121.17 121.79 118.65 121.03 683,429 +0.63(+0.53%)
Jan 25, 2023 119.10 120.55 116.88 120.40 886,220 -0.18(-0.15%)
Jan 24, 2023 120.56 121.57 119.90 120.58 587,205 -0.47(-0.39%)
Jan 23, 2023 119.11 121.12 118.97 121.05 832,542 +2.84(+2.41%)
Jan 20, 2023 115.57 119.21 114.74 118.21 1,332,872 +2.61(+2.26%)
Jan 19, 2023 118.21 118.70 114.53 115.59 1,648,479 -3.96(-3.31%)
Jan 18, 2023 121.60 122.61 118.22 119.55 1,136,447 -2.20(-1.81%)
Jan 17, 2023 122.64 124.26 121.71 121.75 747,147 -1.83(-1.48%)
Jan 13, 2023 121.64 124.81 121.00 123.58 847,225 +0.05(+0.04%)
Jan 12, 2023 123.36 125.96 122.95 123.54 1,344,429 +1.12(+0.92%)
Jan 11, 2023 124.04 124.66 121.77 122.41 968,873 -1.01(-0.82%)
Jan 10, 2023 122.86 124.25 122.05 123.42 787,368 +0.11(+0.09%)
Jan 09, 2023 122.96 125.06 122.05 123.32 1,198,785 +0.28(+0.23%)
Jan 06, 2023 121.05 124.56 120.90 123.04 1,751,690 +2.92(+2.43%)
Jan 05, 2023 118.01 120.16 117.37 120.12 1,277,687 +1.12(+0.94%)
Jan 04, 2023 116.49 120.14 116.35 118.99 1,514,998 +3.17(+2.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.