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 29, 2019 8546 8552 8435 8445 0 -92.44(-1.08%)
Nov 27, 2019 8493 8560 8458 8538 0 +71.08(+0.84%)
Nov 26, 2019 8403 8482 8380 8467 0 +85.30(+1.02%)
Nov 25, 2019 8405 8427 8332 8381 0 -12.15(-0.14%)
Nov 22, 2019 8384 8424 8358 8394 0 +9.57(+0.11%)
Nov 21, 2019 8518 8529 8376 8384 0 -82.20(-0.97%)
Nov 20, 2019 8575 8646 8439 8466 0 -49.54(-0.58%)
Nov 19, 2019 8680 8750 8493 8516 0 -389.57(-4.37%)
Nov 18, 2019 8908 8953 8847 8905 0 +33.87(+0.38%)
Nov 15, 2019 8875 8897 8806 8871 0 +39.18(+0.44%)
Nov 14, 2019 8768 8849 8726 8832 0 +82.65(+0.94%)
Nov 13, 2019 8677 8783 8622 8750 0 +17.39(+0.20%)
Nov 12, 2019 8706 8798 8698 8732 0 +34.78(+0.40%)
Nov 11, 2019 8637 8712 8617 8697 0 -19.36(-0.22%)
Nov 08, 2019 8689 8730 8647 8717 0 +26.37(+0.30%)
Nov 07, 2019 8738 8801 8648 8690 0 -32.28(-0.37%)
Nov 06, 2019 8696 8746 8638 8723 0 +59.92(+0.69%)
Nov 05, 2019 8744 8751 8586 8663 0 -84.79(-0.97%)
Nov 04, 2019 8849 8863 8700 8748 0 -72.80(-0.83%)
Nov 01, 2019 8763 8825 8700 8820 0 +106.64(+1.22%)
Oct 31, 2019 8790 8818 8659 8714 0 -38.59(-0.44%)
Oct 30, 2019 8651 8767 8617 8752 0 +90.97(+1.05%)
Oct 29, 2019 8770 8793 8648 8661 0 -114.70(-1.31%)
Oct 28, 2019 8732 8798 8702 8776 0 +67.64(+0.78%)
Oct 25, 2019 8664 8757 8633 8708 0 +28.02(+0.32%)
Oct 24, 2019 8722 8789 8649 8680 0 -34.28(-0.39%)
Oct 23, 2019 8779 8806 8691 8715 0 -89.25(-1.01%)
Oct 22, 2019 8793 8856 8768 8804 0 +23.29(+0.27%)
Oct 21, 2019 8850 8881 8739 8781 0 -50.27(-0.57%)
Oct 18, 2019 8791 8859 8752 8831 0 +37.07(+0.42%)
Oct 17, 2019 8787 8849 8746 8794 0 +30.01(+0.34%)
Oct 16, 2019 8749 8780 8693 8764 0 +8.24(+0.09%)
Oct 15, 2019 8712 8801 8701 8756 0 +76.49(+0.88%)
Oct 14, 2019 8676 8727 8667 8679 0 -16.21(-0.19%)
Oct 11, 2019 8669 8769 8643 8695 0 +135.39(+1.58%)
Oct 10, 2019 8464 8584 8456 8560 0 +110.55(+1.31%)
Oct 09, 2019 8454 8494 8371 8449 0 +59.60(+0.71%)
Oct 08, 2019 8361 8482 8345 8390 0 -35.71(-0.42%)
Oct 07, 2019 8435 8479 8386 8425 0 -17.35(-0.21%)
Oct 04, 2019 8411 8485 8394 8443 0 +52.48(+0.63%)
Oct 03, 2019 8339 8397 8225 8390 0 +34.70(+0.42%)
Oct 02, 2019 8553 8553 8313 8356 0 -215.08(-2.51%)
Oct 01, 2019 8636 8714 8548 8571 0 -34.92(-0.41%)
Sep 30, 2019 8565 8628 8533 8606 0 +68.24(+0.80%)
Sep 27, 2019 8624 8636 8503 8537 0 -21.69(-0.25%)
Sep 26, 2019 8563 8610 8511 8559 0 +45.63(+0.54%)
Sep 25, 2019 8460 8533 8397 8513 0 +89.96(+1.07%)
Sep 24, 2019 8524 8601 8401 8423 0 -32.22(-0.38%)
Sep 23, 2019 8392 8512 8375 8456 0 +33.67(+0.40%)
Sep 20, 2019 8553 8615 8409 8422 0 -113.68(-1.33%)
Sep 19, 2019 8634 8646 8527 8536 0 -88.83(-1.03%)
Sep 18, 2019 8609 8655 8553 8625 0 +14.90(+0.17%)
Sep 17, 2019 8495 8616 8469 8610 0 -19.24(-0.22%)
Sep 16, 2019 8677 8726 8608 8629 0 -96.62(-1.11%)
Sep 13, 2019 8757 8789 8676 8725 0 -4.76(-0.05%)
Sep 12, 2019 8724 8802 8710 8730 0 +39.17(+0.45%)
Sep 11, 2019 8737 8762 8638 8691 0 -44.09(-0.50%)
Sep 10, 2019 8698 8749 8597 8735 0 +14.05(+0.16%)
Sep 09, 2019 8685 8761 8628 8721 0 +50.41(+0.58%)
Sep 06, 2019 8605 8692 8569 8671 0 +91.56(+1.07%)
Sep 05, 2019 8508 8618 8503 8579 0 +155.60(+1.85%)
Sep 04, 2019 8411 8426 8280 8424 0 +17.09(+0.20%)
Sep 03, 2019 8477 8532 8376 8406 0 -127.15(-1.49%)
Aug 30, 2019 8569 8592 8493 8534 0 +8.58(+0.10%)
Aug 29, 2019 8367 8541 8357 8525 0 +235.41(+2.84%)
Aug 28, 2019 8125 8302 8099 8290 0 +145.82(+1.79%)
Aug 27, 2019 8202 8235 8134 8144 0 -20.06(-0.25%)
Aug 26, 2019 8182 8211 8078 8164 0 +33.68(+0.41%)
Aug 23, 2019 8213 8254 8077 8130 0 -134.59(-1.63%)
Aug 22, 2019 8243 8319 8209 8265 0 +20.23(+0.25%)
Aug 21, 2019 8237 8302 8126 8245 0 +291.65(+3.67%)
Aug 20, 2019 7814 7999 7768 7953 0 +307.17(+4.02%)
Aug 19, 2019 7623 7690 7565 7646 0 +141.20(+1.88%)
Aug 16, 2019 7513 7547 7439 7504 0 +62.38(+0.84%)
Aug 15, 2019 7494 7520 7335 7442 0 +1.43(+0.02%)
Aug 14, 2019 7544 7580 7437 7441 0 -245.74(-3.20%)
Aug 13, 2019 7606 7814 7560 7686 0 +45.96(+0.60%)
Aug 12, 2019 7704 7750 7615 7640 0 -133.63(-1.72%)
Aug 09, 2019 7849 7884 7709 7774 0 -80.39(-1.02%)
Aug 08, 2019 7786 7858 7749 7854 0 +143.16(+1.86%)
Aug 07, 2019 7630 7735 7530 7711 0 -13.83(-0.18%)
Aug 06, 2019 7607 7737 7566 7725 0 +145.28(+1.92%)
Aug 05, 2019 7739 7754 7559 7580 0 -263.04(-3.35%)
Aug 02, 2019 7837 7888 7802 7843 0 -18.62(-0.24%)
Aug 01, 2019 7943 8063 7834 7862 0 -62.22(-0.79%)
Jul 31, 2019 8033 8085 7870 7924 0 -148.26(-1.84%)
Jul 30, 2019 8068 8115 8041 8072 0 -21.13(-0.26%)
Jul 29, 2019 8054 8110 8040 8093 0 +38.40(+0.48%)
Jul 26, 2019 7992 8071 7939 8055 0 +66.50(+0.83%)
Jul 25, 2019 7961 8027 7929 7988 0 +8.73(+0.11%)
Jul 24, 2019 7929 8005 7921 7980 0 +50.45(+0.64%)
Jul 23, 2019 7911 7976 7885 7929 0 +51.82(+0.66%)
Jul 22, 2019 7930 7947 7841 7877 0 -48.15(-0.61%)
Jul 19, 2019 8004 8022 7921 7925 0 -63.60(-0.80%)
Jul 18, 2019 8024 8049 7941 7989 0 -55.38(-0.69%)
Jul 17, 2019 8105 8135 8043 8044 0 -77.29(-0.95%)
Jul 16, 2019 8142 8186 8106 8122 0 -68.45(-0.84%)
Jul 15, 2019 8193 8214 8123 8190 0 +23.73(+0.29%)
Jul 12, 2019 8038 8175 8026 8166 0 +165.45(+2.07%)
Jul 11, 2019 7937 8007 7892 8001 0 +125.98(+1.60%)
Jul 10, 2019 7902 7922 7803 7875 0 -69.22(-0.87%)
Jul 09, 2019 7922 7987 7901 7944 0 -21.86(-0.27%)
Jul 08, 2019 7902 7991 7885 7966 0 +48.77(+0.62%)
Jul 05, 2019 7848 7940 7839 7917 0 +3.44(+0.04%)
Jul 03, 2019 7849 7942 7837 7914 0 +62.99(+0.80%)
Jul 02, 2019 7845 7859 7787 7851 0 +6.01(+0.08%)
Jul 01, 2019 7827 7932 7771 7845 0 +89.07(+1.15%)
Jun 28, 2019 7719 7790 7707 7756 0 +58.20(+0.76%)
Jun 27, 2019 7710 7736 7659 7698 0 +21.10(+0.27%)
Jun 26, 2019 7635 7717 7605 7676 0 +66.21(+0.87%)
Jun 25, 2019 7681 7714 7592 7610 0 -36.54(-0.48%)
Jun 24, 2019 7753 7790 7635 7647 0 -142.64(-1.83%)
Jun 21, 2019 7861 7904 7779 7789 0 -64.20(-0.82%)
Jun 20, 2019 7777 7873 7766 7854 0 +145.49(+1.89%)
Jun 19, 2019 7716 7735 7628 7708 0 +1.26(+0.02%)
Jun 18, 2019 7751 7827 7694 7707 0 -1.17(-0.02%)
Jun 17, 2019 7703 7772 7666 7708 0 +41.67(+0.54%)
Jun 14, 2019 7531 7694 7521 7666 0 +114.27(+1.51%)
Jun 13, 2019 7450 7562 7434 7552 0 +140.08(+1.89%)
Jun 12, 2019 7409 7460 7381 7412 0 +25.63(+0.35%)
Jun 11, 2019 7433 7490 7322 7386 0 -0.64(-0.01%)
Jun 10, 2019 7424 7479 7363 7387 0 +12.51(+0.17%)
Jun 07, 2019 7376 7439 7343 7375 0 +13.58(+0.18%)
Jun 06, 2019 7348 7385 7278 7361 0 +12.77(+0.17%)
Jun 05, 2019 7300 7375 7229 7348 0 +27.93(+0.38%)
Jun 04, 2019 7182 7332 7177 7320 0 +217.26(+3.06%)
Jun 03, 2019 7085 7191 7061 7103 0 +3.43(+0.05%)
May 31, 2019 7079 7128 7047 7100 0 -46.54(-0.65%)
May 30, 2019 7120 7203 7109 7146 0 +42.43(+0.60%)
May 29, 2019 7083 7165 7016 7104 0 -16.63(-0.23%)
May 28, 2019 7264 7332 7111 7120 0 -125.86(-1.74%)
May 24, 2019 7218 7261 7139 7246 0 +55.21(+0.77%)
May 23, 2019 7141 7260 7023 7191 0 +21.84(+0.30%)
May 22, 2019 7278 7351 7096 7169 0 -329.71(-4.40%)
May 21, 2019 7313 7540 7287 7499 0 +52.50(+0.71%)
May 20, 2019 7430 7518 7415 7446 0 -42.41(-0.57%)
May 17, 2019 7414 7562 7408 7489 0 +13.58(+0.18%)
May 16, 2019 7472 7567 7459 7475 0 +35.71(+0.48%)
May 15, 2019 7369 7477 7348 7439 0 +40.81(+0.55%)
May 14, 2019 7352 7446 7331 7399 0 +57.38(+0.78%)
May 13, 2019 7362 7386 7286 7341 0 -157.43(-2.10%)
May 10, 2019 7443 7537 7315 7499 0 +6.33(+0.08%)
May 09, 2019 7446 7510 7376 7492 0 -24.65(-0.33%)
May 08, 2019 7505 7577 7466 7517 0 +3.09(+0.04%)
May 07, 2019 7625 7650 7444 7514 0 -217.37(-2.81%)
May 06, 2019 7700 7746 7668 7731 0 -45.40(-0.58%)
May 03, 2019 7817 7840 7762 7777 0 -2.23(-0.03%)
May 02, 2019 7701 7782 7683 7779 0 +89.51(+1.16%)
May 01, 2019 7855 7866 7684 7689 0 -181.52(-2.31%)
Apr 30, 2019 7782 7876 7753 7871 0 +59.55(+0.76%)
Apr 29, 2019 7839 7862 7728 7811 0 -44.50(-0.57%)
Apr 26, 2019 7938 7953 7839 7856 0 -101.12(-1.27%)
Apr 25, 2019 7944 8002 7897 7957 0 -14.00(-0.18%)
Apr 24, 2019 7952 8031 7930 7971 0 +27.04(+0.34%)
Apr 23, 2019 7907 8003 7841 7944 0 +38.18(+0.48%)
Apr 22, 2019 7890 7985 7877 7906 0 -31.72(-0.40%)
Apr 18, 2019 8012 8062 7921 7937 0 -90.77(-1.13%)
Apr 17, 2019 8003 8059 7990 8028 0 +58.94(+0.74%)
Apr 16, 2019 8001 8030 7955 7969 0 -14.25(-0.18%)
Apr 15, 2019 7950 7997 7924 7984 0 +45.59(+0.57%)
Apr 12, 2019 7877 7961 7873 7938 0 +87.65(+1.12%)
Apr 11, 2019 7782 7853 7747 7850 0 +83.90(+1.08%)
Apr 10, 2019 7818 7828 7691 7766 0 -28.02(-0.36%)
Apr 09, 2019 7874 7887 7777 7794 0 -126.08(-1.59%)
Apr 08, 2019 7844 7935 7838 7921 0 +57.53(+0.73%)
Apr 05, 2019 7803 7898 7796 7863 0 +77.00(+0.99%)
Apr 04, 2019 7721 7788 7686 7786 0 +79.46(+1.03%)
Apr 03, 2019 7579 7717 7544 7707 0 +158.55(+2.10%)
Apr 02, 2019 7561 7584 7519 7548 0 -17.97(-0.24%)
Apr 01, 2019 7517 7618 7428 7566 0 +93.63(+1.25%)
Mar 29, 2019 7430 7486 7403 7472 0 +72.45(+0.98%)
Mar 28, 2019 7386 7447 7362 7400 0 +41.84(+0.57%)
Mar 27, 2019 7342 7436 7306 7358 0 +26.48(+0.36%)
Mar 26, 2019 7387 7435 7306 7332 0 -10.79(-0.15%)
Mar 25, 2019 7291 7414 7284 7342 0 +47.41(+0.65%)
Mar 22, 2019 7333 7428 7292 7295 0 -62.75(-0.85%)
Mar 21, 2019 7185 7366 7182 7358 0 +161.31(+2.24%)
Mar 20, 2019 7151 7241 7093 7196 0 +56.33(+0.79%)
Mar 19, 2019 7124 7206 7102 7140 0 +49.48(+0.70%)
Mar 18, 2019 7028 7094 7023 7091 0 +67.41(+0.96%)
Mar 15, 2019 7044 7051 6936 7023 0 +3.72(+0.05%)
Mar 14, 2019 7014 7032 6977 7019 0 +5.81(+0.08%)
Mar 13, 2019 7071 7102 7001 7014 0 -73.16(-1.03%)
Mar 12, 2019 7062 7102 7015 7087 0 +52.02(+0.74%)
Mar 11, 2019 7011 7062 6944 7035 0 +54.75(+0.78%)
Mar 08, 2019 6995 7023 6906 6980 0 -61.94(-0.88%)
Mar 07, 2019 7120 7127 7010 7042 0 -85.65(-1.20%)
Mar 06, 2019 7149 7166 7108 7128 0 -1.51(-0.02%)
Mar 05, 2019 7146 7177 7097 7129 0 -0.23(-0.00%)
Mar 04, 2019 7223 7230 7064 7129 0 -51.24(-0.71%)
Mar 01, 2019 7237 7263 7103 7181 0 -21.15(-0.29%)
Feb 28, 2019 7207 7251 7126 7202 0 -8.76(-0.12%)
Feb 27, 2019 7355 7389 7150 7210 0 -77.20(-1.06%)
Feb 26, 2019 7178 7294 7091 7288 0 -45.93(-0.63%)
Feb 25, 2019 7450 7469 7326 7334 0 -91.67(-1.23%)
Feb 22, 2019 7398 7431 7386 7425 0 +31.31(+0.42%)
Feb 21, 2019 7394 7426 7351 7394 0 -3.43(-0.05%)
Feb 20, 2019 7413 7418 7360 7397 0 -2.28(-0.03%)
Feb 19, 2019 7361 7437 7345 7400 0 +15.76(+0.21%)
Feb 15, 2019 7285 7396 7256 7384 0 +182.86(+2.54%)
Feb 14, 2019 7181 7244 7120 7201 0 -18.40(-0.25%)
Feb 13, 2019 7132 7233 7120 7219 0 +118.67(+1.67%)
Feb 12, 2019 7016 7133 7001 7101 0 +123.92(+1.78%)
Feb 11, 2019 7040 7057 6967 6977 0 -49.67(-0.71%)
Feb 08, 2019 6972 7032 6953 7027 0 +18.07(+0.26%)
Feb 07, 2019 6992 7038 6945 7008 0 -24.71(-0.35%)
Feb 06, 2019 7102 7109 7008 7033 0 -64.45(-0.91%)
Feb 05, 2019 7103 7124 7038 7098 0 +3.67(+0.05%)
Feb 04, 2019 7031 7097 7003 7094 0 +71.97(+1.02%)
Feb 01, 2019 6995 7045 6954 7022 0 +42.05(+0.60%)
Jan 31, 2019 6906 7038 6886 6980 0 +45.86(+0.66%)
Jan 30, 2019 6848 7003 6823 6934 0 +114.69(+1.68%)
Jan 29, 2019 6779 6834 6749 6819 0 +1.65(+0.02%)
Jan 28, 2019 6792 6827 6728 6818 0 -28.62(-0.42%)
Jan 25, 2019 6804 6861 6772 6846 0 +125.62(+1.87%)
Jan 24, 2019 6712 6735 6651 6721 0 +11.69(+0.17%)
Jan 23, 2019 6689 6750 6612 6709 0 -1.43(-0.02%)
Jan 22, 2019 6758 6788 6646 6710 0 -135.68(-1.98%)
Jan 18, 2019 6732 6861 6707 6846 0 +187.41(+2.81%)
Jan 17, 2019 6646 6689 6562 6659 0 -96.45(-1.43%)
Jan 16, 2019 6774 6809 6720 6755 0 -3.14(-0.05%)
Jan 15, 2019 6765 6813 6710 6758 0 -104.27(-1.52%)
Jan 14, 2019 6818 6880 6796 6863 0 -24.25(-0.35%)
Jan 11, 2019 6814 6917 6785 6887 0 +35.65(+0.52%)
Jan 10, 2019 6831 6868 6750 6851 0 -40.44(-0.59%)
Jan 09, 2019 6847 6958 6811 6892 0 +39.74(+0.58%)
Jan 08, 2019 6852 6904 6749 6852 0 +62.58(+0.92%)
Jan 07, 2019 6661 6843 6660 6789 0 +130.23(+1.96%)
Jan 04, 2019 6526 6701 6506 6659 0 +192.66(+2.98%)
Jan 03, 2019 6565 6583 6445 6466 0 -126.38(-1.92%)
Jan 02, 2019 6496 6625 6469 6593 0 +16.00(+0.24%)
Dec 31, 2018 6576 6641 6527 6577 0 +53.63(+0.82%)
Dec 28, 2018 6558 6630 6464 6523 0 -2.51(-0.04%)
Dec 27, 2018 6373 6531 6264 6526 0 +72.62(+1.13%)
Dec 26, 2018 6120 6453 6118 6453 0 +380.66(+6.27%)
Dec 24, 2018 6151 6211 6070 6072 0 -98.78(-1.60%)
Dec 21, 2018 6273 6453 6160 6171 0 -131.84(-2.09%)
Dec 20, 2018 6371 6426 6216 6303 0 -117.65(-1.83%)
Dec 19, 2018 6541 6697 6386 6421 0 -90.64(-1.39%)
Dec 18, 2018 6477 6594 6454 6511 0 +78.20(+1.22%)
Dec 17, 2018 6577 6593 6391 6433 0 -176.48(-2.67%)
Dec 14, 2018 6635 6721 6592 6610 0 -62.27(-0.93%)
Dec 13, 2018 6656 6706 6580 6672 0 +33.08(+0.50%)
Dec 12, 2018 6585 6745 6513 6639 0 +106.62(+1.63%)
Dec 11, 2018 6608 6678 6496 6532 0 +14.90(+0.23%)
Dec 10, 2018 6571 6599 6366 6517 0 -30.89(-0.47%)
Dec 07, 2018 6639 6760 6526 6548 0 -118.95(-1.78%)
Dec 06, 2018 6557 6671 6446 6667 0 +31.00(+0.47%)
Dec 04, 2018 6881 6925 6608 6636 0 -260.41(-3.78%)
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.