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 (%)
May 28, 2010 1428 1428 1428 0 -26.16(-1.80%)
May 27, 2010 1432 1458 1429 1454 0 +30.58(+2.15%)
May 26, 2010 1434 1460 1418 1423 0 -0.19(-0.01%)
May 25, 2010 1357 1425 1363 1423 0 +24.74(+1.77%)
May 24, 2010 1378 1416 1382 1399 0 +4.64(+0.33%)
May 21, 2010 1356 1408 1350 1394 0 +14.44(+1.05%)
May 20, 2010 1376 1411 1375 1379 0 -63.12(-4.38%)
May 19, 2010 1425 1452 1414 1443 0 -6.52(-0.45%)
May 18, 2010 1476 1502 1427 1449 0 -34.60(-2.33%)
May 17, 2010 1468 1500 1430 1484 0 -7.61(-0.51%)
May 14, 2010 1480 1504 1474 1491 0 -5.97(-0.40%)
May 13, 2010 1519 1535 1491 1497 0 -30.48(-2.00%)
May 12, 2010 1518 1540 1511 1528 0 +2.67(+0.18%)
May 11, 2010 1527 1537 1516 1525 0 +17.65(+1.17%)
May 10, 2010 1485 1512 1490 1507 0 +78.66(+5.51%)
May 07, 2010 1431 1466 1397 1429 0 -24.05(-1.66%)
May 06, 2010 1458 1511 1368 1453 0 -57.28(-3.79%)
May 05, 2010 1512 1525 1480 1510 0 -6.71(-0.44%)
May 04, 2010 1521 1536 1499 1517 0 -28.67(-1.86%)
May 03, 2010 1512 1554 1513 1546 0 +30.25(+2.00%)
Apr 30, 2010 1524 1549 1515 1515 0 -14.97(-0.98%)
Apr 29, 2010 1524 1545 1522 1530 0 +17.94(+1.19%)
Apr 28, 2010 1513 1536 1502 1512 0 -1.84(-0.12%)
Apr 27, 2010 1555 1566 1510 1514 0 -56.52(-3.60%)
Apr 26, 2010 1560 1593 1569 1571 0 +1.29(+0.08%)
Apr 23, 2010 1528 1571 1531 1569 0 +32.19(+2.09%)
Apr 22, 2010 1491 1545 1495 1537 0 +30.81(+2.05%)
Apr 21, 2010 1495 1514 1496 1506 0 +3.50(+0.23%)
Apr 20, 2010 1493 1519 1496 1503 0 +4.12(+0.27%)
Apr 19, 2010 1476 1502 1476 1499 0 +7.59(+0.51%)
Apr 16, 2010 1486 1503 1480 1491 0 -11.54(-0.77%)
Apr 15, 2010 1484 1506 1488 1503 0 +5.73(+0.38%)
Apr 14, 2010 1464 1500 1469 1497 0 +24.62(+1.67%)
Apr 13, 2010 1420 1482 1431 1472 0 +35.86(+2.50%)
Apr 12, 2010 1419 1439 1423 1436 0 +5.14(+0.36%)
Apr 09, 2010 1415 1436 1413 1431 0 +8.00(+0.56%)
Apr 08, 2010 1390 1428 1399 1423 0 +16.73(+1.19%)
Apr 07, 2010 1397 1413 1392 1407 0 +7.55(+0.54%)
Apr 06, 2010 1387 1405 1390 1399 0 +12.88(+0.93%)
Apr 05, 2010 1374 1402 1379 1386 0 +1.49(+0.11%)
Apr 01, 2010 1385 1385 1385 0 +7.73(+0.56%)
Mar 31, 2010 1382 1387 1371 1377 0 -10.86(-0.78%)
Mar 30, 2010 1386 1397 1382 1388 0 +2.91(+0.21%)
Mar 29, 2010 1394 1399 1381 1385 0 -7.53(-0.54%)
Mar 26, 2010 1378 1401 1386 1392 0 +6.44(+0.46%)
Mar 25, 2010 1376 1400 1382 1386 0 +6.65(+0.48%)
Mar 24, 2010 1380 1395 1377 1379 0 -17.05(-1.22%)
Mar 23, 2010 1384 1398 1380 1396 0 +0.99(+0.07%)
Mar 22, 2010 1370 1406 1380 1395 0 +6.09(+0.44%)
Mar 19, 2010 1384 1400 1380 1389 0 -3.83(-0.27%)
Mar 18, 2010 1401 1405 1387 1393 0 -8.55(-0.61%)
Mar 17, 2010 1389 1408 1395 1402 0 +1.65(+0.12%)
Mar 16, 2010 1390 1411 1391 1400 0 -3.34(-0.24%)
Mar 15, 2010 1395 1405 1393 1403 0 +8.06(+0.58%)
Mar 12, 2010 1386 1400 1380 1395 0 +16.05(+1.16%)
Mar 11, 2010 1358 1382 1354 1379 0 +17.38(+1.28%)
Mar 10, 2010 1352 1367 1347 1362 0 +7.04(+0.52%)
Mar 09, 2010 1353 1367 1351 1355 0 -8.41(-0.62%)
Mar 08, 2010 1357 1367 1353 1363 0 +3.92(+0.29%)
Mar 05, 2010 1349 1364 1347 1359 0 +15.01(+1.12%)
Mar 04, 2010 1330 1349 1335 1344 0 +3.00(+0.22%)
Mar 03, 2010 1331 1358 1335 1341 0 +1.70(+0.13%)
Mar 02, 2010 1336 1353 1336 1340 0 -8.73(-0.65%)
Mar 01, 2010 1328 1352 1331 1348 0 +11.89(+0.89%)
Feb 26, 2010 1332 1346 1330 1336 0 -6.53(-0.49%)
Feb 25, 2010 1309 1346 1318 1343 0 +4.17(+0.31%)
Feb 24, 2010 1295 1341 1305 1339 0 +33.83(+2.59%)
Feb 23, 2010 1295 1321 1292 1305 0 +5.16(+0.40%)
Feb 22, 2010 1299 1315 1292 1300 0 +3.07(+0.24%)
Feb 19, 2010 1286 1306 1285 1297 0 -4.18(-0.32%)
Feb 18, 2010 1279 1304 1282 1301 0 +9.37(+0.73%)
Feb 17, 2010 1272 1296 1281 1292 0 +21.68(+1.71%)
Feb 16, 2010 1241 1272 1245 1270 0 +24.11(+1.94%)
Feb 12, 2010 1246 1246 1246 0 +0.07(+0.01%)
Feb 11, 2010 1221 1249 1222 1246 0 +16.91(+1.38%)
Feb 10, 2010 1223 1239 1215 1229 0 -6.48(-0.52%)
Feb 09, 2010 1228 1246 1224 1235 0 +1.38(+0.11%)
Feb 08, 2010 1214 1246 1222 1234 0 +26.86(+2.23%)
Feb 05, 2010 1193 1214 1189 1207 0 +1.08(+0.09%)
Feb 04, 2010 1209 1232 1203 1206 0 -34.69(-2.80%)
Feb 03, 2010 1237 1252 1216 1241 0 -15.35(-1.22%)
Feb 02, 2010 1215 1258 1215 1256 0 +32.40(+2.65%)
Feb 01, 2010 1200 1228 1207 1224 0 +14.29(+1.18%)
Jan 29, 2010 1210 1225 1192 1209 0 +9.84(+0.82%)
Jan 28, 2010 1220 1221 1191 1199 0 -15.92(-1.31%)
Jan 27, 2010 1207 1226 1202 1215 0 +6.36(+0.53%)
Jan 26, 2010 1193 1224 1203 1209 0 -0.73(-0.06%)
Jan 25, 2010 1215 1227 1204 1210 0 -6.75(-0.55%)
Jan 22, 2010 1229 1262 1214 1217 0 -32.38(-2.59%)
Jan 21, 2010 1250 1267 1237 1249 0 -2.69(-0.21%)
Jan 20, 2010 1245 1268 1242 1252 0 -12.63(-1.00%)
Jan 19, 2010 1241 1269 1248 1264 0 +7.64(+0.61%)
Jan 15, 2010 1257 1257 1257 0 +5.54(+0.44%)
Jan 14, 2010 1240 1260 1246 1251 0 +3.76(+0.30%)
Jan 13, 2010 1249 1257 1242 1247 0 +1.29(+0.10%)
Jan 12, 2010 1237 1259 1237 1246 0 -5.85(-0.47%)
Jan 11, 2010 1267 1279 1246 1252 0 -25.38(-1.99%)
Jan 08, 2010 1265 1285 1262 1277 0 -4.71(-0.37%)
Jan 07, 2010 1255 1288 1259 1282 0 +23.41(+1.86%)
Jan 06, 2010 1258 1268 1251 1259 0 -0.97(-0.08%)
Jan 05, 2010 1260 1267 1240 1260 0 -0.30(-0.02%)
Jan 04, 2010 1280 1282 1256 1260 0 -11.79(-0.93%)
Dec 31, 2009 1272 1272 1272 0 -8.37(-0.65%)
Dec 30, 2009 1278 1288 1273 1280 0 -5.82(-0.45%)
Dec 29, 2009 1285 1290 1271 1286 0 +1.32(+0.10%)
Dec 28, 2009 1287 1296 1275 1284 0 +0.11(+0.01%)
Dec 24, 2009 1282 1287 1276 1284 0 +6.31(+0.49%)
Dec 23, 2009 1294 1297 1267 1278 0 -13.70(-1.06%)
Dec 22, 2009 1287 1309 1282 1292 0 +5.55(+0.43%)
Dec 21, 2009 1273 1294 1273 1286 0 +16.25(+1.28%)
Dec 18, 2009 1283 1284 1261 1270 0 -5.37(-0.42%)
Dec 17, 2009 1273 1290 1270 1275 0 -18.52(-1.43%)
Dec 16, 2009 1292 1302 1277 1294 0 +6.07(+0.47%)
Dec 15, 2009 1276 1295 1274 1288 0 +0.04(+0.00%)
Dec 14, 2009 1283 1293 1283 1288 0 +16.62(+1.31%)
Dec 11, 2009 1249 1273 1246 1271 0 +30.44(+2.45%)
Dec 10, 2009 1229 1248 1228 1241 0 +17.73(+1.45%)
Dec 09, 2009 1229 1230 1213 1223 0 -1.03(-0.08%)
Dec 08, 2009 1232 1237 1212 1224 0 -15.78(-1.27%)
Dec 07, 2009 1236 1247 1232 1240 0 +1.22(+0.10%)
Dec 04, 2009 1245 1256 1229 1239 0 +12.85(+1.05%)
Dec 03, 2009 1241 1242 1221 1226 0 -13.83(-1.12%)
Dec 02, 2009 1227 1247 1226 1240 0 +10.40(+0.85%)
Dec 01, 2009 1205 1239 1199 1229 0 +33.99(+2.84%)
Nov 30, 2009 1204 1213 1179 1195 0 -9.87(-0.82%)
Nov 27, 2009 1185 1215 1181 1205 0 -10.56(-0.87%)
Nov 25, 2009 1216 1216 1216 0 +10.65(+0.88%)
Nov 24, 2009 1202 1210 1196 1205 0 +3.80(+0.32%)
Nov 23, 2009 1188 1207 1185 1201 0 +20.37(+1.73%)
Nov 20, 2009 1176 1189 1165 1181 0 -1.25(-0.11%)
Nov 19, 2009 1185 1188 1167 1182 0 -7.09(-0.60%)
Nov 18, 2009 1173 1193 1170 1189 0 +10.17(+0.86%)
Nov 17, 2009 1184 1192 1149 1179 0 -22.57(-1.88%)
Nov 16, 2009 1204 1220 1192 1201 0 +5.44(+0.45%)
Nov 13, 2009 1185 1203 1174 1196 0 +6.32(+0.53%)
Nov 12, 2009 1182 1204 1178 1190 0 +6.64(+0.56%)
Nov 11, 2009 1177 1191 1170 1183 0 +18.97(+1.63%)
Nov 10, 2009 1169 1180 1154 1164 0 -5.38(-0.46%)
Nov 09, 2009 1152 1172 1146 1169 0 +25.67(+2.24%)
Nov 06, 2009 1122 1152 1120 1144 0 +35.47(+3.20%)
Nov 05, 2009 1091 1120 1089 1108 0 +25.99(+2.40%)
Nov 04, 2009 1091 1106 1077 1082 0 +0.23(+0.02%)
Nov 03, 2009 1081 1097 1061 1082 0 -3.90(-0.36%)
Nov 02, 2009 1088 1111 1071 1086 0 -0.46(-0.04%)
Oct 30, 2009 1115 1119 1080 1086 0 -30.11(-2.70%)
Oct 29, 2009 1102 1124 1090 1117 0 +28.62(+2.63%)
Oct 28, 2009 1119 1122 1086 1088 0 -30.20(-2.70%)
Oct 27, 2009 1130 1139 1116 1118 0 -11.85(-1.05%)
Oct 26, 2009 1144 1155 1126 1130 0 -12.75(-1.12%)
Oct 23, 2009 1153 1155 1139 1143 0 -21.96(-1.89%)
Oct 22, 2009 1143 1169 1132 1165 0 +19.37(+1.69%)
Oct 21, 2009 1173 1190 1143 1145 0 -30.87(-2.62%)
Oct 20, 2009 1174 1182 1172 1176 0 -25.21(-2.10%)
Oct 19, 2009 1183 1204 1181 1201 0 +18.59(+1.57%)
Oct 16, 2009 1183 1190 1167 1183 0 -7.29(-0.61%)
Oct 15, 2009 1190 1194 1176 1190 0 -3.88(-0.32%)
Oct 14, 2009 1202 1217 1191 1194 0 +2.19(+0.18%)
Oct 13, 2009 1169 1196 1161 1192 0 +22.34(+1.91%)
Oct 12, 2009 1181 1188 1167 1169 0 +3.32(+0.28%)
Oct 09, 2009 1160 1168 1149 1166 0 +5.13(+0.44%)
Oct 08, 2009 1147 1170 1142 1161 0 +31.95(+2.83%)
Oct 07, 2009 1141 1148 1126 1129 0 -14.22(-1.24%)
Oct 06, 2009 1142 1152 1133 1143 0 +9.28(+0.82%)
Oct 05, 2009 1129 1141 1121 1134 0 +13.04(+1.16%)
Oct 02, 2009 1126 1131 1115 1121 0 -14.89(-1.31%)
Oct 01, 2009 1160 1160 1130 1136 0 -21.06(-1.82%)
Sep 30, 2009 1172 1174 1144 1157 0 -10.60(-0.91%)
Sep 29, 2009 1181 1190 1163 1168 0 -14.30(-1.21%)
Sep 28, 2009 1168 1189 1165 1182 0 +17.69(+1.52%)
Sep 25, 2009 1166 1178 1153 1164 0 -12.66(-1.08%)
Sep 24, 2009 1194 1198 1171 1177 0 -11.31(-0.95%)
Sep 23, 2009 1195 1216 1181 1188 0 +3.17(+0.27%)
Sep 22, 2009 1215 1219 1178 1185 0 -32.62(-2.68%)
Sep 21, 2009 1211 1234 1202 1218 0 -3.15(-0.26%)
Sep 18, 2009 1210 1228 1209 1221 0 +14.54(+1.21%)
Sep 17, 2009 1219 1226 1198 1206 0 +12.02(+1.01%)
Sep 16, 2009 1191 1215 1187 1194 0 +11.24(+0.95%)
Sep 15, 2009 1193 1198 1171 1183 0 -6.08(-0.51%)
Sep 14, 2009 1178 1195 1172 1189 0 +2.78(+0.23%)
Sep 11, 2009 1201 1202 1175 1186 0 -14.31(-1.19%)
Sep 10, 2009 1195 1204 1187 1201 0 +7.20(+0.60%)
Sep 09, 2009 1195 1199 1185 1193 0 -3.37(-0.28%)
Sep 08, 2009 1193 1203 1183 1197 0 +15.10(+1.28%)
Sep 04, 2009 1182 1182 1182 0 +10.37(+0.89%)
Sep 03, 2009 1154 1172 1148 1171 0 +19.30(+1.68%)
Sep 02, 2009 1154 1162 1140 1152 0 -5.74(-0.50%)
Sep 01, 2009 1175 1196 1150 1158 0 -30.30(-2.55%)
Aug 31, 2009 1194 1199 1178 1188 0 -14.73(-1.22%)
Aug 28, 2009 1205 1210 1183 1203 0 +3.19(+0.27%)
Aug 27, 2009 1200 1208 1183 1200 0 +2.04(+0.17%)
Aug 26, 2009 1176 1215 1173 1197 0 +18.15(+1.54%)
Aug 25, 2009 1178 1194 1165 1179 0 +15.13(+1.30%)
Aug 24, 2009 1192 1198 1160 1164 0 -21.29(-1.80%)
Aug 21, 2009 1157 1188 1148 1185 0 +38.53(+3.36%)
Aug 20, 2009 1147 1153 1136 1147 0 +1.95(+0.17%)
Aug 19, 2009 1136 1151 1125 1145 0 +1.15(+0.10%)
Aug 18, 2009 1158 1169 1132 1144 0 +21.14(+1.88%)
Aug 17, 2009 1127 1182 1110 1123 0 -89.35(-7.37%)
Aug 14, 2009 1236 1241 1200 1212 0 -25.01(-2.02%)
Aug 13, 2009 1222 1242 1200 1237 0 +22.49(+1.85%)
Aug 12, 2009 1212 1237 1200 1215 0 -1.03(-0.08%)
Aug 11, 2009 1221 1226 1205 1216 0 -7.33(-0.60%)
Aug 10, 2009 1234 1236 1207 1223 0 -16.13(-1.30%)
Aug 07, 2009 1203 1250 1198 1239 0 +44.50(+3.73%)
Aug 06, 2009 1187 1206 1178 1195 0 +10.91(+0.92%)
Aug 05, 2009 1186 1196 1168 1184 0 +2.29(+0.19%)
Aug 04, 2009 1183 1196 1177 1181 0 -4.87(-0.41%)
Aug 03, 2009 1183 1191 1161 1186 0 +14.80(+1.26%)
Jul 31, 2009 1162 1183 1160 1171 0 +9.34(+0.80%)
Jul 30, 2009 1149 1180 1145 1162 0 +23.39(+2.05%)
Jul 29, 2009 1135 1154 1126 1139 0 +0.58(+0.05%)
Jul 28, 2009 1121 1139 1115 1138 0 +18.49(+1.65%)
Jul 27, 2009 1124 1145 1109 1120 0 -20.48(-1.80%)
Jul 25, 2009 1132 1144 1125 1140 0 -4.86(-0.42%)
Jul 24, 2009 1132 1150 1121 1145 0 +8.58(+0.76%)
Jul 23, 2009 1102 1148 1092 1136 0 +33.64(+3.05%)
Jul 22, 2009 1085 1111 1082 1103 0 +12.39(+1.14%)
Jul 21, 2009 1106 1108 1074 1090 0 +50.83(+4.89%)
Jun 26, 2009 1026 1060 1023 1040 0 +9.58(+0.93%)
Jun 25, 2009 1021 1038 1014 1030 0 +38.43(+3.88%)
Jun 24, 2009 1008 1012 983.53 991.52 0 -7.37(-0.74%)
Jun 23, 2009 1016 1018 991.87 998.89 0 -17.56(-1.73%)
Jun 22, 2009 1018 1035 1000 1016 0 -9.79(-0.95%)
Jun 19, 2009 1020 1035 1016 1026 0 +12.75(+1.26%)
Jun 18, 2009 1037 1040 1011 1013 0 -21.30(-2.06%)
Jun 17, 2009 1024 1053 1008 1035 0 +9.72(+0.95%)
Jun 16, 2009 1058 1062 1023 1025 0 -24.33(-2.32%)
Jun 15, 2009 1057 1061 1042 1049 0 -17.10(-1.60%)
Jun 12, 2009 1068 1071 1051 1066 0 -4.37(-0.41%)
Jun 11, 2009 1084 1095 1068 1071 0 -13.62(-1.26%)
Jun 10, 2009 1115 1118 1073 1084 0 -1.34(-0.12%)
Jun 09, 2009 1079 1098 1070 1086 0 +2.40(+0.22%)
Jun 08, 2009 1073 1095 1070 1083 0 +11.41(+1.06%)
Jun 05, 2009 1094 1099 1060 1072 0 -11.30(-1.04%)
Jun 04, 2009 1084 1093 1052 1083 0 +0.36(+0.03%)
Jun 03, 2009 1085 1103 1070 1083 0 -10.04(-0.92%)
Jun 02, 2009 1068 1104 1058 1093 0 +18.08(+1.68%)
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.