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 (%)
Jun 30, 2016 5069 5128 5033 5110 0 +37.77(+0.74%)
Jun 29, 2016 5097 5122 5054 5073 0 -9.16(-0.18%)
Jun 28, 2016 5015 5083 4998 5082 0 +113.65(+2.29%)
Jun 27, 2016 4988 5006 4920 4968 0 -63.64(-1.26%)
Jun 24, 2016 5013 5091 4995 5032 0 -83.72(-1.64%)
Jun 23, 2016 5141 5148 5079 5115 0 +24.65(+0.48%)
Jun 22, 2016 5099 5147 5083 5091 0 -4.00(-0.08%)
Jun 21, 2016 5107 5121 5077 5095 0 -2.18(-0.04%)
Jun 20, 2016 5118 5149 5089 5097 0 +17.20(+0.34%)
Jun 17, 2016 5079 5104 5055 5080 0 -0.53(-0.01%)
Jun 16, 2016 5018 5090 5004 5080 0 +45.31(+0.90%)
Jun 15, 2016 5002 5088 4994 5035 0 +54.58(+1.10%)
Jun 14, 2016 5060 5066 4956 4980 0 -100.00(-1.97%)
Jun 13, 2016 5127 5145 5077 5080 0 -44.51(-0.87%)
Jun 10, 2016 5117 5140 5100 5125 0 -20.85(-0.41%)
Jun 09, 2016 5147 5167 5134 5146 0 -12.54(-0.24%)
Jun 08, 2016 5179 5190 5141 5158 0 -22.08(-0.43%)
Jun 07, 2016 5150 5217 5145 5180 0 +42.38(+0.82%)
Jun 06, 2016 5197 5200 5108 5138 0 -101.03(-1.93%)
Jun 03, 2016 5271 5278 5208 5239 0 -34.29(-0.65%)
Jun 02, 2016 5251 5281 5224 5273 0 +26.19(+0.50%)
Jun 01, 2016 5247 5261 5212 5247 0 -4.46(-0.08%)
May 31, 2016 5296 5300 5233 5252 0 -54.12(-1.02%)
May 27, 2016 5306 5306 5306 5306 0 +1.13(+0.02%)
May 26, 2016 5276 5319 5262 5305 0 +27.17(+0.51%)
May 25, 2016 5279 5328 5267 5277 0 +2.40(+0.05%)
May 24, 2016 5232 5296 5226 5275 0 +68.08(+1.31%)
May 23, 2016 5233 5258 5201 5207 0 -30.77(-0.59%)
May 20, 2016 5245 5281 5228 5238 0 +2.85(+0.05%)
May 19, 2016 5200 5249 5175 5235 0 +25.48(+0.49%)
May 18, 2016 5167 5255 5136 5209 0 +44.63(+0.86%)
May 17, 2016 5202 5245 5129 5165 0 -109.73(-2.08%)
May 16, 2016 5194 5315 5172 5274 0 +100.30(+1.94%)
May 13, 2016 5194 5261 5171 5174 0 -37.32(-0.72%)
May 12, 2016 5232 5242 5174 5212 0 +2.42(+0.05%)
May 11, 2016 5305 5317 5199 5209 0 -124.94(-2.34%)
May 10, 2016 5284 5347 5279 5334 0 +58.44(+1.11%)
May 09, 2016 5257 5293 5241 5276 0 +21.32(+0.41%)
May 06, 2016 5213 5260 5195 5254 0 +35.36(+0.68%)
May 05, 2016 5238 5254 5191 5219 0 -27.05(-0.52%)
May 04, 2016 5188 5258 5170 5246 0 +19.63(+0.38%)
May 03, 2016 5255 5270 5201 5226 0 -50.80(-0.96%)
May 02, 2016 5214 5295 5206 5277 0 +62.01(+1.19%)
Apr 29, 2016 5172 5229 5133 5215 0 +43.81(+0.85%)
Apr 28, 2016 5247 5272 5161 5171 0 -115.03(-2.18%)
Apr 27, 2016 5267 5307 5244 5286 0 +23.55(+0.45%)
Apr 26, 2016 5257 5295 5236 5263 0 -5.95(-0.11%)
Apr 25, 2016 5246 5272 5215 5269 0 +2.20(+0.04%)
Apr 22, 2016 5240 5273 5190 5267 0 +33.56(+0.64%)
Apr 21, 2016 5273 5281 5226 5233 0 -26.24(-0.50%)
Apr 20, 2016 5279 5294 5233 5259 0 -7.89(-0.15%)
Apr 19, 2016 5323 5335 5241 5267 0 -56.52(-1.06%)
Apr 18, 2016 5264 5330 5257 5324 0 +49.95(+0.95%)
Apr 15, 2016 5242 5284 5225 5274 0 +34.17(+0.65%)
Apr 14, 2016 5216 5257 5187 5240 0 +11.02(+0.21%)
Apr 13, 2016 5245 5259 5190 5228 0 +4.69(+0.09%)
Apr 12, 2016 5188 5239 5178 5224 0 +48.83(+0.94%)
Apr 11, 2016 5189 5251 5170 5175 0 -13.80(-0.27%)
Apr 08, 2016 5228 5232 5166 5189 0 -13.10(-0.25%)
Apr 07, 2016 5236 5253 5172 5202 0 -58.18(-1.11%)
Apr 06, 2016 5222 5275 5203 5260 0 +28.79(+0.55%)
Apr 05, 2016 5216 5275 5205 5231 0 -13.26(-0.25%)
Apr 04, 2016 5305 5310 5228 5245 0 -7.14(-0.14%)
Apr 01, 2016 5186 5266 5180 5252 0 +54.21(+1.04%)
Mar 31, 2016 5205 5234 5182 5197 0 -3.98(-0.08%)
Mar 30, 2016 5191 5221 5178 5201 0 +32.95(+0.64%)
Mar 29, 2016 5115 5187 5102 5168 0 +52.44(+1.03%)
Mar 28, 2016 5100 5142 5093 5116 0 +21.66(+0.43%)
Mar 24, 2016 5094 5094 5094 5094 0 +6.19(+0.12%)
Mar 23, 2016 5108 5130 5078 5088 0 -19.42(-0.38%)
Mar 22, 2016 5097 5132 5078 5108 0 -10.43(-0.20%)
Mar 21, 2016 5121 5152 5079 5118 0 -3.79(-0.07%)
Mar 18, 2016 5099 5147 5088 5122 0 +31.48(+0.62%)
Mar 17, 2016 5058 5103 5030 5090 0 +17.18(+0.34%)
Mar 16, 2016 5028 5101 5003 5073 0 +34.68(+0.69%)
Mar 15, 2016 4998 5086 4991 5038 0 +29.58(+0.59%)
Mar 14, 2016 4982 5038 4972 5009 0 +23.73(+0.48%)
Mar 11, 2016 4929 4996 4918 4985 0 +99.74(+2.04%)
Mar 10, 2016 4906 4936 4825 4885 0 -7.20(-0.15%)
Mar 09, 2016 4925 4951 4866 4893 0 -22.26(-0.45%)
Mar 08, 2016 4861 4974 4851 4915 0 +18.96(+0.39%)
Mar 07, 2016 4845 4915 4845 4896 0 +24.75(+0.51%)
Mar 04, 2016 4905 4927 4840 4871 0 -22.24(-0.45%)
Mar 03, 2016 4823 4907 4809 4893 0 +50.08(+1.03%)
Mar 02, 2016 4835 4860 4799 4843 0 -1.71(-0.04%)
Mar 01, 2016 4801 4854 4754 4845 0 +74.82(+1.57%)
Feb 29, 2016 4855 4894 4767 4770 0 -90.15(-1.85%)
Feb 26, 2016 4902 4916 4845 4860 0 -7.20(-0.15%)
Feb 25, 2016 4836 4887 4797 4868 0 +35.74(+0.74%)
Feb 24, 2016 4737 4848 4681 4832 0 +44.35(+0.93%)
Feb 23, 2016 4927 4933 4754 4787 0 +13.56(+0.28%)
Feb 22, 2016 4758 4827 4740 4774 0 +52.14(+1.10%)
Feb 19, 2016 4656 4723 4607 4722 0 +62.85(+1.35%)
Feb 18, 2016 4697 4703 4632 4659 0 -39.74(-0.85%)
Feb 17, 2016 4678 4718 4653 4699 0 +60.20(+1.30%)
Feb 16, 2016 4592 4659 4552 4638 0 +137.42(+3.05%)
Feb 12, 2016 4501 4501 4501 4501 0 +113.09(+2.58%)
Feb 11, 2016 4377 4426 4345 4388 0 -42.98(-0.97%)
Feb 10, 2016 4431 4431 4430 4431 0 +11.34(+0.26%)
Feb 09, 2016 4319 4474 4307 4420 0 +66.02(+1.52%)
Feb 08, 2016 4475 4504 4274 4354 0 -172.10(-3.80%)
Feb 05, 2016 4694 4706 4499 4526 0 -171.77(-3.66%)
Feb 04, 2016 4763 4781 4618 4697 0 -61.28(-1.29%)
Feb 03, 2016 4900 4904 4649 4759 0 -130.60(-2.67%)
Feb 02, 2016 4902 4937 4862 4889 0 -50.62(-1.02%)
Feb 01, 2016 4853 4961 4828 4940 0 +40.98(+0.84%)
Jan 29, 2016 4794 4901 4773 4899 0 +145.05(+3.05%)
Jan 28, 2016 4759 4781 4694 4754 0 +12.90(+0.27%)
Jan 27, 2016 4776 4845 4711 4741 0 -27.21(-0.57%)
Jan 26, 2016 4769 4789 4716 4768 0 +15.85(+0.33%)
Jan 25, 2016 4814 4834 4747 4752 0 -41.74(-0.87%)
Jan 22, 2016 4760 4854 4755 4794 0 +94.10(+2.00%)
Jan 21, 2016 4607 4760 4594 4700 0 +128.25(+2.81%)
Jan 20, 2016 4627 4659 4469 4572 0 -118.18(-2.52%)
Jan 19, 2016 4740 4781 4650 4690 0 +22.94(+0.49%)
Jan 15, 2016 4667 4667 4667 4667 0 -30.15(-0.64%)
Jan 14, 2016 4741 4763 4612 4697 0 -48.17(-1.02%)
Jan 13, 2016 4988 4990 4726 4745 0 -235.44(-4.73%)
Jan 12, 2016 4962 5038 4917 4981 0 +58.34(+1.19%)
Jan 11, 2016 4873 4940 4848 4922 0 +87.19(+1.80%)
Jan 08, 2016 4941 4947 4820 4835 0 -65.40(-1.33%)
Jan 07, 2016 4959 5006 4875 4901 0 -139.79(-2.77%)
Jan 06, 2016 5051 5081 5015 5040 0 -68.74(-1.35%)
Jan 05, 2016 5129 5171 5087 5109 0 -14.03(-0.27%)
Jan 04, 2016 5085 5129 5062 5123 0 -47.58(-0.92%)
Dec 31, 2015 5171 5171 5171 5171 0 -45.87(-0.88%)
Dec 30, 2015 5225 5250 5213 5217 0 -15.16(-0.29%)
Dec 29, 2015 5219 5260 5214 5232 0 +42.13(+0.81%)
Dec 28, 2015 5169 5199 5156 5190 0 -3.38(-0.07%)
Dec 24, 2015 5193 5193 5193 5193 0 -3.46(-0.07%)
Dec 23, 2015 5178 5209 5148 5197 0 +54.44(+1.06%)
Dec 22, 2015 5123 5159 5086 5142 0 +20.86(+0.41%)
Dec 21, 2015 5105 5134 5073 5121 0 +48.03(+0.95%)
Dec 18, 2015 5103 5120 5065 5073 0 -49.59(-0.97%)
Dec 17, 2015 5197 5219 5108 5123 0 -68.19(-1.31%)
Dec 16, 2015 5148 5206 5076 5191 0 +69.74(+1.36%)
Dec 15, 2015 5144 5219 5116 5121 0 -34.09(-0.66%)
Dec 14, 2015 5125 5167 5101 5155 0 +53.35(+1.05%)
Dec 11, 2015 5166 5173 5093 5102 0 -81.28(-1.57%)
Dec 10, 2015 5164 5224 5158 5183 0 +18.28(+0.35%)
Dec 09, 2015 5218 5276 5149 5165 0 -75.73(-1.45%)
Dec 08, 2015 5193 5267 5176 5241 0 +12.30(+0.24%)
Dec 07, 2015 5231 5258 5193 5228 0 -23.62(-0.45%)
Dec 04, 2015 5141 5263 5131 5252 0 +132.12(+2.58%)
Dec 03, 2015 5213 5236 5111 5120 0 -103.41(-1.98%)
Dec 02, 2015 5255 5267 5215 5223 0 -33.60(-0.64%)
Dec 01, 2015 5228 5268 5211 5257 0 +25.68(+0.49%)
Nov 30, 2015 5284 5289 5204 5231 0 -39.35(-0.75%)
Nov 27, 2015 5284 5304 5261 5271 0 -2.85(-0.05%)
Nov 25, 2015 5273 5273 5273 5273 0 +33.76(+0.64%)
Nov 24, 2015 5175 5261 5166 5240 0 +44.19(+0.85%)
Nov 23, 2015 5195 5199 5195 5195 0 +81.64(+1.60%)
Nov 20, 2015 5113 5119 5113 5114 0 +138.96(+2.79%)
Nov 19, 2015 4967 5011 4943 4975 0 +7.97(+0.16%)
Nov 18, 2015 4980 4995 4877 4967 0 +22.67(+0.46%)
Nov 17, 2015 4936 4981 4855 4944 0 +168.79(+3.53%)
Nov 16, 2015 4718 4782 4676 4775 0 +54.41(+1.15%)
Nov 13, 2015 4847 4856 4715 4721 0 -157.51(-3.23%)
Nov 12, 2015 4873 4932 4840 4879 0 -13.51(-0.28%)
Nov 11, 2015 4935 4935 4886 4892 0 -39.90(-0.81%)
Nov 10, 2015 4884 4937 4870 4932 0 +47.09(+0.96%)
Nov 09, 2015 4941 4953 4851 4885 0 -64.24(-1.30%)
Nov 06, 2015 4929 4962 4905 4949 0 +3.90(+0.08%)
Nov 05, 2015 4934 4963 4912 4945 0 +18.89(+0.38%)
Nov 04, 2015 4950 4963 4903 4926 0 -24.50(-0.49%)
Nov 03, 2015 4908 4965 4886 4951 0 +38.15(+0.78%)
Nov 02, 2015 4910 4930 4869 4913 0 +20.04(+0.41%)
Oct 30, 2015 4882 4938 4881 4893 0 -0.40(-0.01%)
Oct 29, 2015 4891 4911 4851 4893 0 -9.14(-0.19%)
Oct 28, 2015 4911 4927 4833 4902 0 -7.28(-0.15%)
Oct 27, 2015 4921 4941 4883 4909 0 -28.18(-0.57%)
Oct 26, 2015 4915 4962 4887 4938 0 +22.54(+0.46%)
Oct 23, 2015 4931 4955 4850 4915 0 +9.15(+0.19%)
Oct 22, 2015 4879 4914 4838 4906 0 +43.82(+0.90%)
Oct 21, 2015 4873 4897 4843 4862 0 +9.41(+0.19%)
Oct 20, 2015 4865 4874 4833 4853 0 -19.81(-0.41%)
Oct 19, 2015 4838 4876 4824 4873 0 +22.95(+0.47%)
Oct 16, 2015 4826 4865 4815 4850 0 +28.07(+0.58%)
Oct 15, 2015 4785 4830 4763 4822 0 +55.19(+1.16%)
Oct 14, 2015 4814 4835 4737 4766 0 -56.56(-1.17%)
Oct 13, 2015 4842 4863 4807 4823 0 -25.90(-0.53%)
Oct 12, 2015 4826 4868 4810 4849 0 +24.39(+0.51%)
Oct 09, 2015 4818 4832 4786 4824 0 +10.16(+0.21%)
Oct 08, 2015 4719 4821 4712 4814 0 +66.73(+1.41%)
Oct 07, 2015 4730 4756 4700 4748 0 +40.00(+0.85%)
Oct 06, 2015 4725 4734 4679 4708 0 -25.86(-0.55%)
Oct 05, 2015 4702 4738 4675 4733 0 +70.11(+1.50%)
Oct 02, 2015 4573 4666 4536 4663 0 +30.24(+0.65%)
Oct 01, 2015 4595 4637 4540 4633 0 +60.56(+1.32%)
Sep 30, 2015 4517 4578 4507 4572 0 +114.36(+2.57%)
Sep 29, 2015 4503 4540 4416 4458 0 -41.57(-0.92%)
Sep 28, 2015 4593 4628 4491 4500 0 -104.64(-2.27%)
Sep 25, 2015 4628 4662 4578 4604 0 +14.08(+0.31%)
Sep 24, 2015 4560 4603 4528 4590 0 -1.36(-0.03%)
Sep 23, 2015 4580 4606 4569 4592 0 +11.40(+0.25%)
Sep 22, 2015 4575 4609 4542 4580 0 -40.93(-0.89%)
Sep 21, 2015 4580 4645 4559 4621 0 +68.35(+1.50%)
Sep 18, 2015 4626 4647 4544 4553 0 -123.39(-2.64%)
Sep 17, 2015 4684 4752 4646 4676 0 +9.65(+0.21%)
Sep 16, 2015 4606 4676 4597 4666 0 +57.69(+1.25%)
Sep 15, 2015 4554 4630 4517 4609 0 +65.37(+1.44%)
Sep 14, 2015 4573 4587 4531 4543 0 -28.63(-0.63%)
Sep 11, 2015 4515 4574 4503 4572 0 +40.05(+0.88%)
Sep 10, 2015 4516 4572 4502 4532 0 +10.89(+0.24%)
Sep 09, 2015 4642 4654 4510 4521 0 -90.82(-1.97%)
Sep 08, 2015 4576 4619 4542 4612 0 +86.25(+1.91%)
Sep 04, 2015 4526 4526 4526 4526 0 -85.83(-1.86%)
Sep 03, 2015 4626 4670 4596 4612 0 +4.25(+0.09%)
Sep 02, 2015 4554 4608 4527 4607 0 +121.22(+2.70%)
Sep 01, 2015 4514 4547 4464 4486 0 -122.07(-2.65%)
Aug 31, 2015 4609 4642 4574 4608 0 -13.63(-0.29%)
Aug 28, 2015 4631 4666 4598 4622 0 -15.97(-0.34%)
Aug 27, 2015 4637 4662 4546 4638 0 +54.49(+1.19%)
Aug 26, 2015 4531 4598 4428 4583 0 +171.56(+3.89%)
Aug 25, 2015 4640 4644 4408 4412 0 -70.58(-1.57%)
Aug 24, 2015 4414 4611 3842 4482 0 -157.29(-3.39%)
Aug 21, 2015 4760 4795 4637 4640 0 -161.39(-3.36%)
Aug 20, 2015 4857 4889 4801 4801 0 -85.56(-1.75%)
Aug 19, 2015 4847 4918 4825 4886 0 +27.13(+0.56%)
Aug 18, 2015 4835 4897 4806 4859 0 +96.57(+2.03%)
Aug 17, 2015 4734 4794 4714 4763 0 +6.35(+0.13%)
Aug 14, 2015 4728 4764 4701 4756 0 +37.45(+0.79%)
Aug 13, 2015 4649 4764 4640 4719 0 +82.63(+1.78%)
Aug 12, 2015 4621 4644 4563 4636 0 -9.72(-0.21%)
Aug 11, 2015 4617 4664 4609 4646 0 -0.71(-0.02%)
Aug 10, 2015 4653 4679 4637 4647 0 +19.68(+0.43%)
Aug 07, 2015 4616 4636 4583 4627 0 +14.50(+0.31%)
Aug 06, 2015 4675 4682 4595 4613 0 -52.21(-1.12%)
Aug 05, 2015 4675 4685 4631 4665 0 +23.71(+0.51%)
Aug 04, 2015 4612 4660 4594 4641 0 +25.63(+0.56%)
Aug 03, 2015 4640 4647 4583 4615 0 -12.48(-0.27%)
Jul 31, 2015 4624 4667 4598 4628 0 +26.25(+0.57%)
Jul 30, 2015 4576 4612 4552 4602 0 +6.75(+0.15%)
Jul 29, 2015 4545 4608 4540 4595 0 +62.55(+1.38%)
Jul 28, 2015 4492 4543 4464 4532 0 +63.08(+1.41%)
Jul 27, 2015 4477 4500 4451 4469 0 -17.37(-0.39%)
Jul 24, 2015 4535 4549 4480 4487 0 -38.92(-0.86%)
Jul 23, 2015 4541 4577 4511 4526 0 -2.97(-0.07%)
Jul 22, 2015 4485 4535 4480 4529 0 +50.56(+1.13%)
Jul 21, 2015 4469 4492 4441 4478 0 +6.70(+0.15%)
Jul 20, 2015 4435 4499 4422 4471 0 -45.14(-1.00%)
Jul 17, 2015 4525 4543 4493 4516 0 -20.75(-0.46%)
Jul 16, 2015 4562 4576 4494 4537 0 -23.60(-0.52%)
Jul 15, 2015 4555 4585 4540 4561 0 +2.80(+0.06%)
Jul 14, 2015 4527 4563 4515 4558 0 +14.25(+0.31%)
Jul 13, 2015 4527 4555 4516 4544 0 +58.19(+1.30%)
Jul 10, 2015 4465 4505 4444 4486 0 +64.70(+1.46%)
Jul 09, 2015 4452 4465 4413 4421 0 +20.60(+0.47%)
Jul 08, 2015 4422 4459 4394 4400 0 -56.28(-1.26%)
Jul 07, 2015 4420 4464 4378 4457 0 +51.99(+1.18%)
Jul 06, 2015 4377 4433 4367 4405 0 -13.73(-0.31%)
Jul 02, 2015 4418 4418 4418 4418 0 -27.13(-0.61%)
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.