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 -1.52 (-0.68%)
Official Closing 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 (%)
Aug 29, 2003 3.321 3.378 3.321 3.372 2,085,062 +0.05(+1.53%)
Aug 28, 2003 3.209 3.331 3.152 3.321 3,247,606 +0.12(+3.59%)
Aug 27, 2003 3.216 3.259 3.187 3.206 3,296,956 -0.00(-0.03%)
Aug 26, 2003 3.232 3.306 3.207 3.207 3,996,277 -0.02(-0.64%)
Aug 25, 2003 3.203 3.277 3.203 3.228 5,159,381 +0.05(+1.43%)
Aug 22, 2003 3.377 3.377 3.079 3.182 9,266,136 -0.14(-4.21%)
Aug 21, 2003 3.471 3.471 3.299 3.322 10,313,715 -0.29(-8.00%)
Aug 20, 2003 3.655 3.725 3.611 3.611 1,989,165 -0.05(-1.41%)
Aug 19, 2003 3.789 3.817 3.633 3.663 4,992,822 -0.03(-0.84%)
Aug 18, 2003 3.477 3.700 3.468 3.694 6,334,822 +0.26(+7.64%)
Aug 15, 2003 3.388 3.432 3.370 3.432 544,539 +0.04(+1.29%)
Aug 14, 2003 3.352 3.392 3.343 3.388 635,389 +0.02(+0.53%)
Aug 13, 2003 3.388 3.419 3.335 3.370 938,222 -0.01(-0.42%)
Aug 12, 2003 3.419 3.437 3.351 3.384 1,204,603 -0.07(-1.91%)
Aug 11, 2003 3.446 3.530 3.433 3.450 2,362,099 +0.06(+1.84%)
Aug 08, 2003 3.252 3.416 3.248 3.388 947,195 +0.11(+3.34%)
Aug 07, 2003 3.212 3.320 3.207 3.278 795,778 +0.06(+1.97%)
Aug 06, 2003 3.201 3.281 3.138 3.215 1,031,876 +0.00(+0.11%)
Aug 05, 2003 3.183 3.312 3.178 3.211 1,087,956 +0.03(+0.81%)
Aug 04, 2003 3.217 3.268 3.143 3.186 1,952,152 -0.04(-1.38%)
Aug 01, 2003 3.366 3.366 3.156 3.230 3,316,584 -0.16(-4.66%)
Jul 31, 2003 3.423 3.468 3.370 3.388 1,006,079 -0.03(-0.99%)
Jul 30, 2003 3.477 3.477 3.420 3.422 685,300 -0.04(-1.08%)
Jul 29, 2003 3.566 3.568 3.448 3.459 1,370,600 -0.08(-2.39%)
Jul 28, 2003 3.428 3.566 3.424 3.544 2,161,332 +0.14(+4.06%)
Jul 25, 2003 3.406 3.441 3.310 3.406 874,851 +0.00(+0.03%)
Jul 24, 2003 3.433 3.540 3.405 3.405 1,247,224 +0.01(+0.29%)
Jul 23, 2003 3.403 3.406 3.362 3.395 722,874 +0.01(+0.34%)
Jul 22, 2003 3.366 3.388 3.343 3.384 1,038,605 +0.05(+1.47%)
Jul 21, 2003 3.326 3.384 3.314 3.335 929,810 +0.04(+1.22%)
Jul 18, 2003 3.274 3.355 3.269 3.294 763,812 +0.02(+0.63%)
Jul 17, 2003 3.361 3.361 3.214 3.274 1,273,021 -0.09(-2.60%)
Jul 16, 2003 3.384 3.388 3.263 3.361 1,334,148 -0.01(-0.21%)
Jul 15, 2003 3.409 3.412 3.337 3.368 858,588 -0.02(-0.53%)
Jul 14, 2003 3.379 3.437 3.348 3.386 1,211,893 +0.04(+1.28%)
Jul 11, 2003 3.380 3.401 3.335 3.343 1,063,281 -0.03(-0.82%)
Jul 10, 2003 3.428 3.429 3.277 3.371 2,609,413 -0.10(-2.93%)
Jul 09, 2003 3.503 3.508 3.428 3.473 1,653,245 -0.03(-0.89%)
Jul 08, 2003 3.397 3.504 3.371 3.504 2,039,637 +0.09(+2.66%)
Jul 07, 2003 3.379 3.413 3.340 3.413 2,048,049 +0.09(+2.65%)
Jul 03, 2003 3.335 3.392 3.320 3.325 1,420,512 -0.02(-0.56%)
Jul 02, 2003 3.186 3.343 3.174 3.343 2,537,069 +0.16(+4.95%)
Jul 01, 2003 3.268 3.269 3.149 3.186 4,526,796 -0.08(-2.59%)
Jun 30, 2003 3.384 3.407 3.259 3.270 5,706,724 -0.06(-1.66%)
Jun 27, 2003 3.315 3.337 3.288 3.326 1,548,935 -0.01(-0.21%)
Jun 26, 2003 3.344 3.345 3.274 3.333 2,522,488 -0.01(-0.32%)
Jun 25, 2003 3.321 3.462 3.185 3.343 7,538,304 +0.10(+2.97%)
Jun 24, 2003 2.907 3.272 2.907 3.247 6,559,143 +0.36(+12.37%)
Jun 23, 2003 2.969 2.969 2.811 2.890 1,339,195 -0.08(-2.56%)
Jun 20, 2003 2.920 2.987 2.884 2.965 1,791,763 +0.04(+1.25%)
Jun 19, 2003 3.014 3.026 2.920 2.929 1,530,990 -0.06(-1.94%)
Jun 18, 2003 3.071 3.092 2.978 2.987 1,439,018 -0.08(-2.47%)
Jun 17, 2003 2.932 3.108 2.924 3.063 3,567,824 +0.17(+6.05%)
Jun 16, 2003 2.924 2.940 2.791 2.888 1,313,959 -0.03(-0.95%)
Jun 13, 2003 2.926 2.942 2.859 2.915 1,569,124 +0.01(+0.31%)
Jun 12, 2003 2.817 2.915 2.795 2.907 2,646,986 +0.11(+3.89%)
Jun 11, 2003 2.808 2.905 2.743 2.798 3,719,240 +0.06(+2.22%)
Jun 10, 2003 2.586 2.745 2.586 2.737 4,366,406 +0.15(+5.94%)
Jun 09, 2003 2.523 2.589 2.519 2.584 2,156,284 +0.08(+3.10%)
Jun 06, 2003 2.586 2.599 2.493 2.506 1,663,339 +0.01(+0.32%)
Jun 05, 2003 2.414 2.498 2.343 2.498 4,047,310 +0.07(+2.86%)
Jun 04, 2003 2.470 2.519 2.418 2.429 2,263,958 -0.05(-1.84%)
Jun 03, 2003 2.563 2.563 2.455 2.474 1,717,737 -0.07(-2.63%)
Jun 02, 2003 2.479 2.608 2.430 2.541 4,336,123 -0.04(-1.69%)
May 30, 2003 2.608 2.615 2.562 2.585 1,797,371 -0.03(-0.99%)
May 29, 2003 2.603 2.629 2.602 2.611 1,424,437 -0.01(-0.44%)
May 28, 2003 2.608 2.633 2.567 2.622 2,059,266 +0.00(+0.03%)
May 27, 2003 2.639 2.664 2.614 2.621 2,495,009 -0.07(-2.65%)
May 23, 2003 2.697 2.826 2.648 2.693 2,613,338 -0.03(-1.24%)
May 22, 2003 2.545 2.768 2.524 2.726 2,946,455 +0.22(+8.71%)
May 21, 2003 2.496 2.508 2.481 2.508 878,777 +0.01(+0.36%)
May 20, 2003 2.461 2.581 2.457 2.499 1,191,144 +0.02(+1.01%)
May 19, 2003 2.519 2.522 2.427 2.474 1,358,263 -0.07(-2.63%)
May 16, 2003 2.479 2.541 2.462 2.541 1,053,747 +0.02(+0.67%)
May 15, 2003 2.638 2.638 2.479 2.524 2,290,316 -0.11(-4.33%)
May 14, 2003 2.639 2.666 2.590 2.638 1,000,471 -0.00(-0.03%)
May 13, 2003 2.635 2.666 2.630 2.639 1,409,296 +0.00(+0.17%)
May 12, 2003 2.581 2.672 2.550 2.635 2,709,235 +0.07(+2.64%)
May 09, 2003 2.532 2.595 2.438 2.567 4,000,763 -0.05(-1.74%)
May 08, 2003 2.618 2.635 2.591 2.612 811,480 -0.03(-1.31%)
May 07, 2003 2.674 2.701 2.641 2.647 864,757 -0.03(-1.03%)
May 06, 2003 2.684 2.695 2.658 2.675 1,006,640 +0.00(+0.00%)
May 05, 2003 2.688 2.777 2.670 2.675 2,894,300 +0.00(+0.17%)
May 02, 2003 2.693 2.733 2.644 2.670 1,347,047 -0.02(-0.83%)
May 01, 2003 2.687 2.706 2.612 2.693 1,908,971 +0.01(+0.23%)
Apr 30, 2003 2.608 2.713 2.608 2.686 3,342,942 +0.08(+3.01%)
Apr 29, 2003 2.512 2.648 2.512 2.608 2,549,407 +0.11(+4.46%)
Apr 28, 2003 2.432 2.535 2.432 2.496 1,906,166 +0.09(+3.59%)
Apr 25, 2003 2.435 2.443 2.408 2.410 476,121 -0.02(-0.99%)
Apr 24, 2003 2.409 2.450 2.376 2.434 1,076,740 +0.01(+0.55%)
Apr 23, 2003 2.427 2.434 2.416 2.421 1,312,277 -0.01(-0.55%)
Apr 22, 2003 2.440 2.505 2.412 2.434 3,484,264 -0.01(-0.22%)
Apr 21, 2003 2.417 2.529 2.417 2.439 3,065,345 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.319 2.452 2,498,935 +0.09(+3.77%)
Apr 16, 2003 2.416 2.523 2.354 2.363 6,121,157 -0.07(-2.93%)
Apr 15, 2003 2.229 2.438 2.214 2.434 5,020,302 +0.18(+7.90%)
Apr 14, 2003 2.148 2.300 1.993 2.256 7,868,056 +0.11(+5.07%)
Apr 11, 2003 2.204 2.233 2.147 2.147 1,290,966 -0.04(-1.71%)
Apr 10, 2003 2.257 2.260 2.167 2.184 1,705,960 -0.07(-3.24%)
Apr 09, 2003 2.238 2.274 2.202 2.257 699,320 +0.03(+1.28%)
Apr 08, 2003 2.278 2.278 2.146 2.229 1,089,638 -0.05(-2.15%)
Apr 07, 2003 2.327 2.357 2.260 2.278 971,309 -0.00(-0.19%)
Apr 04, 2003 2.274 2.312 2.274 2.282 489,580 +0.02(+0.95%)
Apr 03, 2003 2.260 2.274 2.210 2.261 1,405,931 +0.05(+2.46%)
Apr 02, 2003 2.242 2.309 2.192 2.207 3,149,465 +0.02(+0.73%)
Apr 01, 2003 2.060 2.242 2.060 2.191 4,585,680 +0.15(+7.25%)
Mar 31, 2003 2.011 2.046 1.987 2.043 550,707 +0.03(+1.60%)
Mar 28, 2003 2.002 2.028 1.992 2.011 442,473 +0.02(+1.12%)
Mar 27, 2003 2.006 2.006 1.975 1.988 357,231 -0.02(-0.89%)
Mar 26, 2003 1.973 2.024 1.973 2.006 542,856 +0.03(+1.67%)
Mar 25, 2003 1.997 2.022 1.945 1.973 519,863 -0.03(-1.73%)
Mar 24, 2003 2.040 2.042 2.007 2.008 448,081 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.924 2.062 1,126,651 +0.05(+2.48%)
Mar 20, 2003 2.037 2.042 2.002 2.012 194,037 -0.03(-1.66%)
Mar 19, 2003 2.007 2.046 2.002 2.046 449,202 +0.05(+2.41%)
Mar 18, 2003 1.973 2.032 1.971 1.998 584,356 +0.05(+2.42%)
Mar 17, 2003 1.918 1.956 1.904 1.951 646,605 +0.03(+1.72%)
Mar 14, 2003 1.918 1.937 1.912 1.918 1,311,716 +0.01(+0.33%)
Mar 13, 2003 1.984 2.013 1.844 1.912 2,985,150 -0.05(-2.77%)
Mar 12, 2003 1.961 1.986 1.912 1.966 2,252,182 -0.08(-4.01%)
Mar 11, 2003 2.002 2.059 1.994 2.048 619,125 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.967 1.984 932,614 -0.02(-0.89%)
Mar 07, 2003 1.918 2.027 1.841 2.002 1,836,066 +0.08(+4.42%)
Mar 06, 2003 2.031 2.037 1.917 1.917 472,756 -0.11(-5.20%)
Mar 05, 2003 2.037 2.067 2.015 2.022 238,901 -0.01(-0.53%)
Mar 04, 2003 2.022 2.038 2.015 2.033 149,734 +0.01(+0.31%)
Mar 03, 2003 2.088 2.088 2.019 2.027 389,757 -0.06(-2.82%)
Feb 28, 2003 2.011 2.095 2.002 2.085 415,554 +0.08(+4.14%)
Feb 27, 2003 1.997 2.028 1.994 2.002 372,372 +0.01(+0.27%)
Feb 26, 2003 1.995 1.997 1.970 1.997 951,681 -0.00(-0.22%)
Feb 25, 2003 2.019 2.019 1.986 2.002 966,262 -0.05(-2.48%)
Feb 24, 2003 2.095 2.100 1.975 2.052 1,408,174 -0.05(-2.58%)
Feb 21, 2003 1.972 2.113 1.966 2.107 1,373,404 +0.13(+6.83%)
Feb 20, 2003 1.944 1.985 1.943 1.972 1,222,549 +0.03(+1.47%)
Feb 19, 2003 1.940 2.023 1.921 1.944 1,162,543 +0.00(+0.18%)
Feb 18, 2003 1.854 1.944 1.854 1.940 1,077,301 +0.09(+4.77%)
Feb 14, 2003 1.823 1.854 1.810 1.852 355,548 +0.03(+1.81%)
Feb 13, 2003 1.801 1.823 1.801 1.819 632,024 +0.02(+0.99%)
Feb 12, 2003 1.834 1.845 1.799 1.801 1,727,831 -0.03(-1.80%)
Feb 11, 2003 1.810 1.939 1.805 1.834 7,585,411 +0.27(+17.54%)
Feb 10, 2003 1.600 1.600 1.550 1.560 437,425 -0.04(-2.78%)
Feb 07, 2003 1.558 1.605 1.547 1.605 772,785 +0.05(+3.21%)
Feb 06, 2003 1.560 1.569 1.555 1.555 146,930 +0.00(+0.00%)
Feb 05, 2003 1.578 1.586 1.547 1.555 192,915 -0.03(-1.75%)
Feb 04, 2003 1.498 1.583 1.435 1.583 1,520,895 +0.04(+2.60%)
Feb 03, 2003 1.676 1.690 1.538 1.542 1,026,828 -0.15(-8.95%)
Jan 31, 2003 1.655 1.694 1.647 1.694 486,776 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,406 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.649 1.649 337,042 -0.03(-1.75%)
Jan 28, 2003 1.730 1.745 1.632 1.679 828,304 -0.04(-2.44%)
Jan 27, 2003 1.755 1.760 1.718 1.721 178,895 -0.04(-2.28%)
Jan 24, 2003 1.739 1.783 1.739 1.761 533,322 +0.03(+1.54%)
Jan 23, 2003 1.828 1.828 1.712 1.734 1,061,037 -0.09(-5.12%)
Jan 22, 2003 1.895 1.895 1.823 1.828 819,892 -0.07(-3.76%)
Jan 21, 2003 1.908 1.912 1.881 1.899 336,481 -0.03(-1.62%)
Jan 17, 2003 1.919 1.950 1.912 1.930 370,129 +0.01(+0.46%)
Jan 16, 2003 1.872 1.926 1.865 1.921 242,266 +0.05(+2.62%)
Jan 15, 2003 1.895 1.895 1.828 1.872 638,193 -0.02(-1.18%)
Jan 14, 2003 1.904 1.928 1.886 1.895 827,744 -0.03(-1.39%)
Jan 13, 2003 1.935 1.949 1.908 1.921 651,091 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.917 511,451 +0.01(+0.51%)
Jan 09, 2003 1.872 1.920 1.863 1.907 1,290,406 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.837 1.872 909,060 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.868 1.868 1,355,459 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.770 1.912 3,321,631 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.770 896,162 -0.02(-0.85%)
Jan 02, 2003 1.712 1.788 1.698 1.785 482,850 +0.07(+4.27%)
Dec 31, 2002 1.701 1.730 1.701 1.712 106,552 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.696 1.698 268,624 -0.01(-0.31%)
Dec 27, 2002 1.698 1.721 1.698 1.703 999,910 +0.00(+0.26%)
Dec 26, 2002 1.713 1.720 1.695 1.698 271,989 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.711 1.713 202,449 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,531 +0.04(+2.04%)
Dec 20, 2002 1.649 1.748 1.649 1.748 362,839 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.646 1.649 268,063 -0.03(-1.86%)
Dec 18, 2002 1.761 1.761 1.587 1.681 1,336,952 -0.09(-5.18%)
Dec 17, 2002 1.797 1.801 1.756 1.772 244,509 -0.03(-1.58%)
Dec 16, 2002 1.760 1.821 1.760 1.801 1,000,471 +0.02(+1.05%)
Dec 13, 2002 1.886 1.890 1.756 1.782 916,350 -0.13(-6.59%)
Dec 12, 2002 1.940 1.940 1.878 1.908 435,182 -0.05(-2.55%)
Dec 11, 2002 1.985 1.985 1.948 1.958 136,274 -0.02(-1.08%)
Dec 10, 2002 2.011 2.028 1.971 1.979 228,807 -0.02(-0.89%)
Dec 09, 2002 1.957 2.024 1.957 1.997 545,099 +0.05(+2.75%)
Dec 06, 2002 1.908 1.947 1.839 1.944 642,118 +0.01(+0.46%)
Dec 05, 2002 1.984 2.002 1.930 1.935 256,847 -0.04(-2.16%)
Dec 04, 2002 2.006 2.015 1.953 1.978 752,035 -0.03(-1.60%)
Dec 03, 2002 2.029 2.064 1.970 2.010 945,512 +0.00(+0.13%)
Dec 02, 2002 1.926 2.033 1.881 2.007 1,842,235 +0.13(+7.14%)
Nov 29, 2002 1.854 1.874 1.846 1.873 370,129 +0.04(+2.24%)
Nov 27, 2002 1.805 1.837 1.770 1.832 1,055,990 +0.05(+2.75%)
Nov 26, 2002 1.904 1.944 1.783 1.783 1,750,824 -0.08(-4.08%)
Nov 25, 2002 1.828 1.886 1.810 1.859 1,546,131 +0.08(+4.77%)
Nov 22, 2002 1.658 1.814 1.658 1.774 1,223,670 +0.12(+7.57%)
Nov 21, 2002 1.598 1.676 1.598 1.649 1,223,109 +0.06(+3.58%)
Nov 20, 2002 1.609 1.609 1.588 1.592 430,696 -0.01(-0.50%)
Nov 19, 2002 1.565 1.605 1.565 1.600 802,508 +0.05(+3.16%)
Nov 18, 2002 1.575 1.614 1.551 1.551 939,343 -0.00(-0.06%)
Nov 15, 2002 1.480 1.569 1.480 1.552 461,540 +0.07(+4.88%)
Nov 14, 2002 1.462 1.480 1.458 1.480 187,868 +0.01(+0.61%)
Nov 13, 2002 1.476 1.480 1.450 1.471 276,475 +0.00(+0.00%)
Nov 12, 2002 1.470 1.484 1.462 1.471 286,569 +0.00(+0.30%)
Nov 11, 2002 1.462 1.471 1.450 1.467 303,954 +0.02(+1.54%)
Nov 08, 2002 1.498 1.514 1.439 1.444 912,425 -0.07(-4.59%)
Nov 07, 2002 1.515 1.525 1.484 1.514 361,717 +0.03(+1.74%)
Nov 06, 2002 1.444 1.492 1.441 1.488 637,071 +0.06(+3.86%)
Nov 05, 2002 1.435 1.443 1.427 1.433 40,377 +0.00(+0.31%)
Nov 04, 2002 1.426 1.437 1.408 1.428 337,042 +0.01(+0.82%)
Nov 01, 2002 1.464 1.468 1.395 1.417 1,743,534 -0.05(-3.11%)
Oct 31, 2002 1.453 1.479 1.444 1.462 603,423 +0.02(+1.61%)
Oct 30, 2002 1.435 1.462 1.431 1.439 382,467 +0.01(+0.56%)
Oct 29, 2002 1.458 1.459 1.425 1.431 583,234 -0.02(-1.23%)
Oct 28, 2002 1.431 1.458 1.431 1.449 287,130 +0.01(+0.62%)
Oct 25, 2002 1.449 1.462 1.404 1.440 574,822 -0.01(-0.92%)
Oct 24, 2002 1.387 1.498 1.382 1.453 2,412,010 +0.11(+8.23%)
Oct 23, 2002 1.284 1.355 1.284 1.343 987,012 +0.05(+3.86%)
Oct 22, 2002 1.292 1.294 1.249 1.293 647,165 -0.01(-0.62%)
Oct 21, 2002 1.333 1.333 1.257 1.301 1,327,979 -0.03(-2.41%)
Oct 18, 2002 1.293 1.337 1.293 1.333 1,854,573 +0.05(+3.60%)
Oct 17, 2002 1.293 1.315 1.248 1.287 2,513,515 +0.11(+9.73%)
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.