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

Home Improvement Stores Sector (CIX: MSECTOR736 )

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 (%)
Nov 30, 2017 6597 6694 6571 6644 0 +73.02(+1.11%)
Nov 29, 2017 6523 6626 6494 6571 0 +49.99(+0.77%)
Nov 28, 2017 6434 6528 6382 6521 0 +104.81(+1.63%)
Nov 27, 2017 6417 6456 6361 6416 0 +61.99(+0.98%)
Nov 24, 2017 6362 6390 6335 6354 0 +1.09(+0.02%)
Nov 22, 2017 6401 6410 6352 6353 0 -42.12(-0.66%)
Nov 21, 2017 6314 6428 6299 6396 0 +49.05(+0.77%)
Nov 20, 2017 6278 6362 6251 6346 0 +100.04(+1.60%)
Nov 17, 2017 6211 6271 6178 6246 0 +22.55(+0.36%)
Nov 16, 2017 6186 6233 6159 6224 0 +78.05(+1.27%)
Nov 15, 2017 6212 6214 6140 6146 0 -87.75(-1.41%)
Nov 14, 2017 6070 6237 6056 6234 0 +108.87(+1.78%)
Nov 13, 2017 6106 6169 6088 6125 0 +33.68(+0.55%)
Nov 10, 2017 6079 6115 6053 6091 0 +11.77(+0.19%)
Nov 09, 2017 6095 6108 6034 6079 0 -19.55(-0.32%)
Nov 08, 2017 6067 6125 6059 6099 0 +19.99(+0.33%)
Nov 07, 2017 6093 6114 6048 6079 0 -12.33(-0.20%)
Nov 06, 2017 6124 6128 6054 6091 0 -14.01(-0.23%)
Nov 03, 2017 6048 6125 6031 6105 0 +72.19(+1.20%)
Nov 02, 2017 6148 6151 5947 6033 0 -139.73(-2.26%)
Nov 01, 2017 6196 6222 6155 6173 0 -11.61(-0.19%)
Oct 31, 2017 6165 6205 6155 6184 0 +24.15(+0.39%)
Oct 30, 2017 6223 6225 6148 6160 0 -79.77(-1.28%)
Oct 27, 2017 6228 6257 6191 6240 0 -26.58(-0.42%)
Oct 26, 2017 6223 6294 6212 6267 0 +54.92(+0.88%)
Oct 25, 2017 6217 6248 6182 6212 0 -3.50(-0.06%)
Oct 24, 2017 6152 6228 6149 6215 0 +50.36(+0.82%)
Oct 23, 2017 6142 6222 6131 6165 0 +43.69(+0.71%)
Oct 20, 2017 6165 6173 6099 6121 0 -17.50(-0.29%)
Oct 19, 2017 6134 6165 6108 6139 0 +4.72(+0.08%)
Oct 18, 2017 6141 6167 6130 6134 0 -4.10(-0.07%)
Oct 17, 2017 6166 6193 6070 6138 0 -26.36(-0.43%)
Oct 16, 2017 6192 6202 6136 6164 0 -29.17(-0.47%)
Oct 13, 2017 6195 6242 6175 6193 0 +10.92(+0.18%)
Oct 12, 2017 6198 6210 6162 6183 0 -10.98(-0.18%)
Oct 11, 2017 6191 6218 6168 6194 0 +5.05(+0.08%)
Oct 10, 2017 6215 6222 6172 6188 0 -28.34(-0.46%)
Oct 09, 2017 6232 6256 6204 6217 0 -6.78(-0.11%)
Oct 06, 2017 6237 6260 6214 6224 0 -14.19(-0.23%)
Oct 05, 2017 6192 6252 6167 6238 0 +38.02(+0.61%)
Oct 04, 2017 6204 6228 6181 6200 0 +4.73(+0.08%)
Oct 03, 2017 6155 6203 6152 6195 0 +43.38(+0.71%)
Oct 02, 2017 6142 6168 6111 6152 0 +28.75(+0.47%)
Sep 29, 2017 6086 6129 6072 6123 0 +43.45(+0.71%)
Sep 28, 2017 6027 6087 6021 6079 0 +44.20(+0.73%)
Sep 27, 2017 6054 6068 6001 6035 0 -10.37(-0.17%)
Sep 26, 2017 6058 6077 6025 6046 0 +3.95(+0.07%)
Sep 25, 2017 5992 6055 5982 6042 0 +53.01(+0.89%)
Sep 22, 2017 5961 5996 5956 5989 0 +26.63(+0.45%)
Sep 21, 2017 5952 5976 5938 5962 0 +16.94(+0.28%)
Sep 20, 2017 5901 5968 5894 5945 0 +36.68(+0.62%)
Sep 19, 2017 5917 5940 5888 5908 0 -7.52(-0.13%)
Sep 18, 2017 5952 5959 5906 5916 0 -22.02(-0.37%)
Sep 15, 2017 5990 5998 5934 5938 0 -36.46(-0.61%)
Sep 14, 2017 5991 6019 5962 5974 0 -6.89(-0.12%)
Sep 13, 2017 6011 6050 5965 5981 0 -13.36(-0.22%)
Sep 12, 2017 5956 6026 5939 5995 0 +65.79(+1.11%)
Sep 11, 2017 5939 5954 5851 5929 0 -56.03(-0.94%)
Sep 08, 2017 5959 6029 5907 5985 0 +65.11(+1.10%)
Sep 07, 2017 5939 5978 5865 5920 0 +41.37(+0.70%)
Sep 06, 2017 5859 5892 5790 5878 0 +136.15(+2.37%)
Sep 05, 2017 5701 5780 5695 5742 0 +78.97(+1.39%)
Sep 01, 2017 5639 5671 5616 5663 0 +40.80(+0.73%)
Aug 31, 2017 5655 5671 5622 5622 0 -4.00(-0.07%)
Aug 30, 2017 5618 5641 5596 5626 0 +14.16(+0.25%)
Aug 29, 2017 5622 5656 5585 5612 0 -48.04(-0.85%)
Aug 28, 2017 5686 5717 5630 5660 0 +58.82(+1.05%)
Aug 25, 2017 5556 5632 5550 5602 0 +52.99(+0.96%)
Aug 24, 2017 5602 5639 5535 5549 0 -31.78(-0.57%)
Aug 23, 2017 5546 5600 5490 5580 0 -78.56(-1.39%)
Aug 22, 2017 5607 5680 5603 5659 0 +58.80(+1.05%)
Aug 21, 2017 5544 5633 5526 5600 0 +49.87(+0.90%)
Aug 18, 2017 5616 5620 5527 5550 0 -70.11(-1.25%)
Aug 17, 2017 5702 5717 5618 5620 0 -96.02(-1.68%)
Aug 16, 2017 5703 5740 5672 5716 0 +77.24(+1.37%)
Aug 15, 2017 5823 5837 5584 5639 0 -180.33(-3.10%)
Aug 14, 2017 5870 5877 5789 5819 0 -7.47(-0.13%)
Aug 11, 2017 5795 5855 5790 5827 0 +32.94(+0.57%)
Aug 10, 2017 5846 5872 5786 5794 0 -65.13(-1.11%)
Aug 09, 2017 5780 5868 5771 5859 0 +74.58(+1.29%)
Aug 08, 2017 5805 5831 5775 5785 0 -22.03(-0.38%)
Aug 07, 2017 5807 5849 5778 5807 0 +15.52(+0.27%)
Aug 04, 2017 5742 5795 5720 5791 0 +66.76(+1.17%)
Aug 03, 2017 5727 5778 5715 5724 0 +7.99(+0.14%)
Aug 02, 2017 5696 5733 5693 5716 0 +17.89(+0.31%)
Aug 01, 2017 5698 5717 5642 5698 0 +15.85(+0.28%)
Jul 31, 2017 5622 5695 5608 5683 0 +60.36(+1.07%)
Jul 28, 2017 5626 5645 5595 5622 0 -0.46(-0.01%)
Jul 27, 2017 5558 5641 5548 5623 0 +48.36(+0.87%)
Jul 26, 2017 5574 5597 5541 5574 0 -2.44(-0.04%)
Jul 25, 2017 5523 5598 5506 5577 0 +93.61(+1.71%)
Jul 24, 2017 5524 5551 5449 5483 0 -48.61(-0.88%)
Jul 21, 2017 5521 5560 5495 5532 0 +14.21(+0.26%)
Jul 20, 2017 5517 5754 5459 5518 0 -256.52(-4.44%)
Jul 19, 2017 5741 5800 5741 5774 0 +48.62(+0.85%)
Jul 18, 2017 5775 5781 5718 5725 0 -57.10(-0.99%)
Jul 17, 2017 5748 5804 5740 5783 0 +35.32(+0.61%)
Jul 14, 2017 5747 5778 5711 5747 0 -20.14(-0.35%)
Jul 13, 2017 5754 5798 5743 5767 0 +25.26(+0.44%)
Jul 12, 2017 5718 5772 5696 5742 0 +54.55(+0.96%)
Jul 11, 2017 5725 5739 5680 5688 0 -28.95(-0.51%)
Jul 10, 2017 5753 5757 5710 5716 0 -33.40(-0.58%)
Jul 07, 2017 5735 5771 5730 5750 0 +17.14(+0.30%)
Jul 06, 2017 5735 5759 5706 5733 0 -33.73(-0.58%)
Jul 05, 2017 5819 5831 5725 5766 0 -53.64(-0.92%)
Jul 03, 2017 5825 5846 5806 5820 0 +31.21(+0.54%)
Jun 30, 2017 5744 5814 5737 5789 0 +53.23(+0.93%)
Jun 29, 2017 5763 5772 5709 5736 0 -38.79(-0.67%)
Jun 28, 2017 5752 5785 5739 5774 0 +42.30(+0.74%)
Jun 27, 2017 5703 5776 5680 5732 0 +15.06(+0.26%)
Jun 26, 2017 5717 5738 5701 5717 0 +15.04(+0.26%)
Jun 23, 2017 5853 5856 5685 5702 0 -158.75(-2.71%)
Jun 22, 2017 5904 5925 5859 5861 0 -46.06(-0.78%)
Jun 21, 2017 5971 5994 5900 5907 0 -56.56(-0.95%)
Jun 20, 2017 6004 6027 5960 5963 0 -44.33(-0.74%)
Jun 19, 2017 5939 6020 5911 6008 0 +85.00(+1.44%)
Jun 16, 2017 5919 5935 5877 5923 0 -15.31(-0.26%)
Jun 15, 2017 5915 5954 5873 5938 0 -3.60(-0.06%)
Jun 14, 2017 5864 5966 5839 5942 0 +94.85(+1.62%)
Jun 13, 2017 5788 5851 5778 5847 0 +63.11(+1.09%)
Jun 12, 2017 5790 5830 5758 5784 0 -13.76(-0.24%)
Jun 09, 2017 5809 5831 5773 5797 0 +4.72(+0.08%)
Jun 08, 2017 5791 5857 5786 5793 0 -41.48(-0.71%)
Jun 07, 2017 5846 5866 5815 5834 0 +3.72(+0.06%)
Jun 06, 2017 5840 5853 5811 5831 0 -31.04(-0.53%)
Jun 05, 2017 5899 5903 5845 5862 0 -31.70(-0.54%)
Jun 02, 2017 5873 5918 5863 5893 0 +2.57(+0.04%)
Jun 01, 2017 5813 5891 5781 5891 0 +78.55(+1.35%)
May 31, 2017 5850 5853 5792 5812 0 -22.42(-0.38%)
May 30, 2017 5865 5882 5822 5835 0 -58.54(-0.99%)
May 26, 2017 5933 5946 5878 5893 0 -51.03(-0.86%)
May 25, 2017 5912 5957 5887 5944 0 +69.43(+1.18%)
May 24, 2017 5857 5896 5799 5875 0 -44.72(-0.76%)
May 23, 2017 5985 6001 5911 5919 0 -65.31(-1.09%)
May 22, 2017 6015 6031 5979 5985 0 -20.14(-0.34%)
May 19, 2017 5989 6024 5964 6005 0 +27.88(+0.47%)
May 18, 2017 5965 6012 5956 5977 0 -5.07(-0.08%)
May 17, 2017 6074 6039 5975 5982 0 -93.08(-1.53%)
May 16, 2017 6138 6163 6062 6075 0 +29.46(+0.49%)
May 15, 2017 6044 6077 6020 6046 0 +19.16(+0.32%)
May 12, 2017 6011 6040 5984 6027 0 +20.75(+0.35%)
May 11, 2017 6058 6069 5971 6006 0 -80.11(-1.32%)
May 10, 2017 6066 6089 6051 6086 0 +15.39(+0.25%)
May 09, 2017 6061 6082 6026 6070 0 +18.41(+0.30%)
May 08, 2017 6025 6064 6002 6052 0 +30.66(+0.51%)
May 05, 2017 6005 6022 5958 6021 0 +35.67(+0.60%)
May 04, 2017 6009 6016 5961 5986 0 -6.07(-0.10%)
May 03, 2017 5995 6013 5973 5992 0 +3.12(+0.05%)
May 02, 2017 5964 5996 5932 5989 0 +40.11(+0.67%)
May 01, 2017 6012 6019 5944 5949 0 -60.99(-1.01%)
Apr 28, 2017 6013 6022 5938 6010 0 -8.32(-0.14%)
Apr 27, 2017 5982 6032 5948 6018 0 +53.24(+0.89%)
Apr 26, 2017 5922 5990 5898 5965 0 +46.69(+0.79%)
Apr 25, 2017 5916 5978 5902 5918 0 +38.77(+0.66%)
Apr 24, 2017 5853 5890 5838 5879 0 +66.94(+1.15%)
Apr 21, 2017 5766 5821 5758 5812 0 +39.00(+0.68%)
Apr 20, 2017 5726 5788 5718 5773 0 +67.69(+1.19%)
Apr 19, 2017 5735 5753 5699 5706 0 -17.48(-0.31%)
Apr 18, 2017 5697 5739 5686 5723 0 +16.17(+0.28%)
Apr 17, 2017 5651 5708 5646 5707 0 +56.21(+0.99%)
Apr 13, 2017 5677 5699 5649 5651 0 -34.01(-0.60%)
Apr 12, 2017 5709 5720 5668 5685 0 -57.10(-0.99%)
Apr 11, 2017 5731 5761 5698 5742 0 -0.12(-0.00%)
Apr 10, 2017 5700 5775 5694 5742 0 +35.61(+0.62%)
Apr 07, 2017 5701 5730 5695 5706 0 +0.34(+0.01%)
Apr 06, 2017 5698 5735 5695 5706 0 +23.96(+0.42%)
Apr 05, 2017 5685 5753 5679 5682 0 +8.80(+0.16%)
Apr 04, 2017 5683 5698 5658 5673 0 -15.95(-0.28%)
Apr 03, 2017 5720 5728 5668 5689 0 -9.79(-0.17%)
Mar 31, 2017 5696 5716 5685 5699 0 -4.92(-0.09%)
Mar 30, 2017 5693 5721 5681 5704 0 -0.76(-0.01%)
Mar 29, 2017 5686 5723 5664 5705 0 -7.62(-0.13%)
Mar 28, 2017 5697 5722 5659 5712 0 +26.07(+0.46%)
Mar 27, 2017 5685 5718 5658 5686 0 -35.85(-0.63%)
Mar 24, 2017 5732 5803 5696 5722 0 -12.61(-0.22%)
Mar 23, 2017 5713 5759 5701 5735 0 +19.60(+0.34%)
Mar 22, 2017 5696 5743 5669 5715 0 +28.94(+0.51%)
Mar 21, 2017 5753 5773 5672 5686 0 -42.67(-0.74%)
Mar 20, 2017 5797 5803 5722 5729 0 -74.28(-1.28%)
Mar 17, 2017 5800 5818 5751 5803 0 +29.76(+0.52%)
Mar 16, 2017 5766 5801 5750 5773 0 +21.31(+0.37%)
Mar 15, 2017 5710 5765 5693 5752 0 +48.70(+0.85%)
Mar 14, 2017 5701 5720 5671 5703 0 -0.94(-0.02%)
Mar 13, 2017 5701 5719 5674 5704 0 +16.18(+0.28%)
Mar 10, 2017 5698 5713 5673 5688 0 +15.46(+0.27%)
Mar 09, 2017 5689 5701 5668 5673 0 -11.56(-0.20%)
Mar 08, 2017 5654 5698 5646 5684 0 +35.36(+0.63%)
Mar 07, 2017 5662 5685 5640 5649 0 -35.38(-0.62%)
Mar 06, 2017 5689 5705 5669 5684 0 -31.99(-0.56%)
Mar 03, 2017 5694 5732 5665 5716 0 +21.32(+0.37%)
Mar 02, 2017 5689 5724 5648 5695 0 +15.87(+0.28%)
Mar 01, 2017 5675 5736 5639 5679 0 +192.04(+3.50%)
Feb 28, 2017 5519 5538 5470 5487 0 -50.77(-0.92%)
Feb 27, 2017 5548 5558 5508 5538 0 -10.09(-0.18%)
Feb 24, 2017 5508 5556 5498 5548 0 +39.56(+0.72%)
Feb 23, 2017 5574 5581 5501 5508 0 -35.06(-0.63%)
Feb 22, 2017 5549 5562 5504 5543 0 -2.96(-0.05%)
Feb 21, 2017 5567 5569 5482 5546 0 +65.36(+1.19%)
Feb 17, 2017 5481 5481 5481 5481 0 +48.14(+0.89%)
Feb 16, 2017 5468 5494 5402 5433 0 -29.84(-0.55%)
Feb 15, 2017 5408 5487 5396 5463 0 +47.10(+0.87%)
Feb 14, 2017 5343 5419 5324 5415 0 +77.80(+1.46%)
Feb 13, 2017 5358 5367 5309 5338 0 -0.83(-0.02%)
Feb 10, 2017 5293 5360 5277 5338 0 +40.20(+0.76%)
Feb 09, 2017 5253 5314 5240 5298 0 +45.51(+0.87%)
Feb 08, 2017 5229 5260 5218 5253 0 +38.19(+0.73%)
Feb 07, 2017 5241 5259 5203 5215 0 -3.27(-0.06%)
Feb 06, 2017 5250 5268 5212 5218 0 -53.78(-1.02%)
Feb 03, 2017 5228 5287 5221 5272 0 +55.91(+1.07%)
Feb 02, 2017 5245 5249 5203 5216 0 -21.11(-0.40%)
Feb 01, 2017 5254 5265 5211 5237 0 -18.54(-0.35%)
Jan 31, 2017 5252 5293 5228 5255 0 -34.40(-0.65%)
Jan 30, 2017 5268 5293 5226 5290 0 +9.29(+0.18%)
Jan 27, 2017 5294 5298 5252 5280 0 -3.58(-0.07%)
Jan 26, 2017 5275 5317 5256 5284 0 +29.62(+0.56%)
Jan 25, 2017 5306 5340 5252 5254 0 -34.00(-0.64%)
Jan 24, 2017 5254 5298 5236 5288 0 +29.81(+0.57%)
Jan 23, 2017 5156 5270 5148 5259 0 +83.73(+1.62%)
Jan 20, 2017 5163 5190 5137 5175 0 +8.80(+0.17%)
Jan 19, 2017 5177 5226 5144 5166 0 -17.08(-0.33%)
Jan 18, 2017 5191 5202 5143 5183 0 -14.13(-0.27%)
Jan 17, 2017 5160 5230 5148 5197 0 +28.25(+0.55%)
Jan 13, 2017 5169 5169 5169 5169 0 +11.40(+0.22%)
Jan 12, 2017 5163 5172 5110 5158 0 -11.01(-0.21%)
Jan 11, 2017 5178 5190 5128 5169 0 -9.89(-0.19%)
Jan 10, 2017 5116 5196 5103 5179 0 +52.17(+1.02%)
Jan 09, 2017 5094 5144 5091 5126 0 +23.49(+0.46%)
Jan 06, 2017 5121 5134 5081 5103 0 -13.29(-0.26%)
Jan 05, 2017 5154 5174 5107 5116 0 -59.15(-1.14%)
Jan 04, 2017 5130 5196 5124 5175 0 +50.64(+0.99%)
Jan 03, 2017 5161 5177 5095 5125 0 +4.13(+0.08%)
Dec 30, 2016 5121 5121 5121 5121 0 -32.56(-0.63%)
Dec 29, 2016 5154 5185 5138 5153 0 -3.86(-0.07%)
Dec 28, 2016 5189 5197 5143 5157 0 -19.02(-0.37%)
Dec 27, 2016 5170 5200 5155 5176 0 +4.34(+0.08%)
Dec 23, 2016 5172 5172 5172 5172 0 -24.74(-0.48%)
Dec 22, 2016 5230 5262 5187 5196 0 -62.65(-1.19%)
Dec 21, 2016 5260 5273 5244 5259 0 -9.25(-0.18%)
Dec 20, 2016 5204 5276 5192 5268 0 +73.30(+1.41%)
Dec 19, 2016 5179 5237 5170 5195 0 +7.87(+0.15%)
Dec 16, 2016 5233 5253 5179 5187 0 -33.96(-0.65%)
Dec 15, 2016 5241 5279 5215 5221 0 -1.52(-0.03%)
Dec 14, 2016 5249 5282 5214 5223 0 -38.57(-0.73%)
Dec 13, 2016 5212 5282 5201 5261 0 +56.02(+1.08%)
Dec 12, 2016 5161 5217 5156 5205 0 +28.77(+0.56%)
Dec 09, 2016 5161 5191 5110 5176 0 +12.36(+0.24%)
Dec 08, 2016 5159 5204 5132 5164 0 -20.92(-0.40%)
Dec 07, 2016 5007 5203 5004 5185 0 +181.97(+3.64%)
Dec 06, 2016 5043 5054 4998 5003 0 -29.14(-0.58%)
Dec 05, 2016 5044 5063 5022 5032 0 +2.96(+0.06%)
Dec 02, 2016 4983 5060 4978 5029 0 +36.99(+0.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.