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 (%)
Jul 29, 2011 1379 1401 1374 1388 0 -10.62(-0.76%)
Jul 28, 2011 1426 1444 1395 1399 0 -26.96(-1.89%)
Jul 27, 2011 1448 1452 1422 1426 0 -28.37(-1.95%)
Jul 26, 2011 1453 1471 1445 1454 0 -1.85(-0.13%)
Jul 25, 2011 1443 1465 1440 1456 0 +3.26(+0.22%)
Jul 22, 2011 1456 1462 1448 1452 0 -11.93(-0.81%)
Jul 21, 2011 1460 1484 1457 1464 0 +11.85(+0.82%)
Jul 20, 2011 1452 1462 1438 1453 0 +3.78(+0.26%)
Jul 19, 2011 1436 1454 1431 1449 0 +21.17(+1.48%)
Jul 18, 2011 1433 1440 1416 1428 0 -13.61(-0.94%)
Jul 15, 2011 1452 1452 1425 1441 0 -6.65(-0.46%)
Jul 14, 2011 1457 1473 1443 1448 0 -8.09(-0.56%)
Jul 13, 2011 1462 1475 1453 1456 0 +2.79(+0.19%)
Jul 12, 2011 1459 1475 1450 1453 0 -6.55(-0.45%)
Jul 11, 2011 1461 1473 1451 1460 0 -16.26(-1.10%)
Jul 08, 2011 1477 1483 1465 1476 0 -19.89(-1.33%)
Jul 07, 2011 1479 1506 1477 1496 0 +28.48(+1.94%)
Jul 06, 2011 1468 1479 1459 1467 0 -4.95(-0.34%)
Jul 05, 2011 1480 1486 1467 1472 0 -11.03(-0.74%)
Jul 01, 2011 1483 1483 1483 0 +24.46(+1.68%)
Jun 30, 2011 1461 1468 1449 1459 0 +4.83(+0.33%)
Jun 29, 2011 1462 1467 1445 1454 0 -4.11(-0.28%)
Jun 28, 2011 1434 1469 1431 1458 0 +29.56(+2.07%)
Jun 27, 2011 1425 1439 1411 1429 0 +1.20(+0.08%)
Jun 24, 2011 1451 1455 1424 1427 0 -25.07(-1.73%)
Jun 23, 2011 1407 1454 1404 1452 0 +30.20(+2.12%)
Jun 22, 2011 1439 1444 1421 1422 0 -23.84(-1.65%)
Jun 21, 2011 1421 1449 1411 1446 0 +29.71(+2.10%)
Jun 20, 2011 1417 1421 1413 1416 0 +12.28(+0.87%)
Jun 17, 2011 1410 1419 1396 1404 0 +4.06(+0.29%)
Jun 16, 2011 1377 1416 1376 1400 0 +28.70(+2.09%)
Jun 15, 2011 1396 1400 1368 1371 0 -36.10(-2.56%)
Jun 14, 2011 1376 1412 1371 1407 0 +47.21(+3.47%)
Jun 13, 2011 1364 1377 1357 1360 0 -3.46(-0.25%)
Jun 10, 2011 1392 1395 1361 1364 0 -33.88(-2.42%)
Jun 09, 2011 1394 1413 1391 1398 0 +7.16(+0.51%)
Jun 08, 2011 1395 1400 1386 1390 0 -11.88(-0.85%)
Jun 07, 2011 1408 1431 1401 1402 0 +3.35(+0.24%)
Jun 06, 2011 1410 1422 1399 1399 0 -20.33(-1.43%)
Jun 03, 2011 1428 1429 1409 1419 0 -65.77(-4.43%)
May 24, 2011 1499 1501 1481 1485 0 -12.09(-0.81%)
May 23, 2011 1491 1506 1487 1497 0 -7.87(-0.52%)
May 20, 2011 1518 1522 1500 1505 0 -16.02(-1.05%)
May 19, 2011 1528 1528 1512 1521 0 -7.65(-0.50%)
May 18, 2011 1518 1532 1511 1529 0 +8.06(+0.53%)
May 17, 2011 1525 1542 1513 1521 0 +9.02(+0.60%)
May 16, 2011 1504 1537 1497 1512 0 -20.97(-1.37%)
May 13, 2011 1546 1549 1521 1533 0 -12.09(-0.78%)
May 12, 2011 1538 1550 1523 1545 0 +2.45(+0.16%)
May 11, 2011 1540 1552 1527 1542 0 -7.13(-0.46%)
May 10, 2011 1530 1554 1529 1549 0 +18.10(+1.18%)
May 09, 2011 1529 1536 1521 1531 0 +1.85(+0.12%)
May 06, 2011 1545 1553 1524 1529 0 -3.05(-0.20%)
May 05, 2011 1531 1548 1522 1532 0 -4.84(-0.31%)
May 04, 2011 1546 1560 1532 1537 0 -10.55(-0.68%)
May 03, 2011 1545 1554 1536 1548 0 -7.21(-0.46%)
May 02, 2011 1556 1556 1552 1555 0 +7.90(+0.51%)
Apr 29, 2011 1563 1568 1541 1547 0 -16.00(-1.02%)
Apr 28, 2011 1558 1574 1551 1563 0 +0.91(+0.06%)
Apr 27, 2011 1553 1569 1541 1562 0 +13.01(+0.84%)
Apr 26, 2011 1547 1563 1534 1549 0 -10.55(-0.68%)
Apr 25, 2011 1558 1567 1551 1560 0 -13.77(-0.88%)
Apr 21, 2011 1582 1587 1564 1574 0 -3.71(-0.24%)
Apr 20, 2011 1595 1607 1574 1577 0 +4.00(+0.25%)
Apr 19, 2011 1572 1583 1561 1573 0 +4.69(+0.30%)
Apr 18, 2011 1573 1578 1552 1569 0 -23.49(-1.48%)
Apr 15, 2011 1589 1604 1584 1592 0 +7.46(+0.47%)
Apr 14, 2011 1573 1590 1566 1585 0 +8.11(+0.51%)
Apr 13, 2011 1587 1591 1560 1576 0 -6.31(-0.40%)
Apr 12, 2011 1564 1592 1561 1583 0 +10.77(+0.69%)
Apr 11, 2011 1568 1588 1564 1572 0 +2.86(+0.18%)
Apr 08, 2011 1580 1585 1558 1569 0 -4.91(-0.31%)
Apr 07, 2011 1563 1582 1555 1574 0 +7.12(+0.45%)
Apr 06, 2011 1576 1581 1556 1567 0 -5.10(-0.32%)
Apr 05, 2011 1561 1583 1558 1572 0 +8.10(+0.52%)
Apr 04, 2011 1566 1580 1554 1564 0 -5.51(-0.35%)
Apr 01, 2011 1552 1580 1546 1569 0 +21.67(+1.40%)
Mar 31, 2011 1564 1569 1537 1548 0 -25.05(-1.59%)
Mar 30, 2011 1573 1573 1573 1573 0 -2.36(-0.15%)
Mar 29, 2011 1564 1579 1556 1575 0 +31.57(+2.05%)
Mar 28, 2011 1575 1577 1541 1544 0 -30.29(-1.92%)
Mar 25, 2011 1573 1590 1570 1574 0 -0.31(-0.02%)
Mar 24, 2011 1556 1588 1550 1574 0 +26.04(+1.68%)
Mar 23, 2011 1521 1550 1518 1548 0 +20.06(+1.31%)
Mar 22, 2011 1527 1538 1522 1528 0 -0.95(-0.06%)
Mar 21, 2011 1531 1534 1526 1529 0 +14.29(+0.94%)
Mar 18, 2011 1520 1528 1506 1515 0 +8.63(+0.57%)
Mar 17, 2011 1522 1525 1497 1506 0 +3.90(+0.26%)
Mar 16, 2011 1529 1533 1495 1502 0 -29.94(-1.95%)
Mar 15, 2011 1529 1545 1524 1532 0 -13.89(-0.90%)
Mar 14, 2011 1551 1555 1526 1546 0 -14.84(-0.95%)
Mar 11, 2011 1548 1572 1538 1561 0 +7.57(+0.49%)
Mar 10, 2011 1554 1567 1542 1553 0 -18.92(-1.20%)
Mar 09, 2011 1550 1579 1545 1572 0 +21.15(+1.36%)
Mar 08, 2011 1530 1561 1524 1551 0 +18.04(+1.18%)
Mar 07, 2011 1548 1565 1529 1533 0 -14.50(-0.94%)
Mar 04, 2011 1554 1571 1529 1548 0 -10.12(-0.65%)
Mar 03, 2011 1537 1561 1531 1558 0 +34.19(+2.24%)
Mar 02, 2011 1512 1535 1503 1524 0 +3.86(+0.25%)
Mar 01, 2011 1548 1565 1517 1520 0 -33.06(-2.13%)
Feb 28, 2011 1527 1555 1525 1553 0 +29.93(+1.97%)
Feb 25, 2011 1526 1539 1513 1523 0 +1.92(+0.13%)
Feb 24, 2011 1535 1548 1509 1521 0 -17.69(-1.15%)
Feb 23, 2011 1558 1583 1515 1539 0 -26.53(-1.70%)
Feb 22, 2011 1608 1613 1551 1565 0 -17.26(-1.09%)
Feb 18, 2011 1582 1582 1582 0 +11.19(+0.71%)
Feb 17, 2011 1551 1574 1543 1571 0 +16.51(+1.06%)
Feb 16, 2011 1547 1566 1544 1555 0 +9.28(+0.60%)
Feb 15, 2011 1530 1547 1522 1545 0 +11.88(+0.77%)
Feb 14, 2011 1529 1538 1522 1534 0 +4.39(+0.29%)
Feb 11, 2011 1501 1531 1487 1529 0 +18.90(+1.25%)
Feb 10, 2011 1506 1516 1500 1510 0 +2.81(+0.19%)
Feb 09, 2011 1509 1514 1500 1507 0 -5.83(-0.39%)
Feb 08, 2011 1497 1519 1490 1513 0 +17.40(+1.16%)
Feb 07, 2011 1504 1508 1493 1496 0 -7.10(-0.47%)
Feb 04, 2011 1497 1515 1489 1503 0 +7.16(+0.48%)
Feb 03, 2011 1489 1509 1484 1496 0 +8.81(+0.59%)
Feb 02, 2011 1504 1512 1482 1487 0 -27.53(-1.82%)
Feb 01, 2011 1510 1521 1494 1514 0 +10.39(+0.69%)
Jan 31, 2011 1521 1526 1497 1504 0 -7.96(-0.53%)
Jan 28, 2011 1562 1566 1510 1512 0 -55.34(-3.53%)
Jan 27, 2011 1548 1572 1542 1567 0 +23.11(+1.50%)
Jan 26, 2011 1533 1568 1531 1544 0 +13.31(+0.87%)
Jan 25, 2011 1502 1532 1498 1531 0 +23.99(+1.59%)
Jan 24, 2011 1499 1509 1493 1507 0 +5.01(+0.33%)
Jan 21, 2011 1520 1525 1500 1502 0 -5.71(-0.38%)
Jan 20, 2011 1470 1516 1470 1508 0 +42.04(+2.87%)
Jan 19, 2011 1487 1487 1459 1466 0 -23.67(-1.59%)
Jan 18, 2011 1489 1500 1483 1489 0 +3.77(+0.25%)
Jan 14, 2011 1486 1486 1486 0 +48.35(+3.36%)
Jan 13, 2011 1443 1462 1423 1437 0 -8.27(-0.57%)
Jan 12, 2011 1445 1455 1439 1445 0 +0.35(+0.02%)
Jan 11, 2011 1440 1461 1434 1445 0 +14.04(+0.98%)
Jan 10, 2011 1416 1435 1412 1431 0 +7.35(+0.52%)
Jan 07, 2011 1429 1438 1416 1424 0 -4.11(-0.29%)
Jan 06, 2011 1444 1449 1420 1428 0 -15.72(-1.09%)
Jan 05, 2011 1441 1454 1434 1444 0 -0.24(-0.02%)
Jan 04, 2011 1474 1482 1441 1444 0 -32.74(-2.22%)
Jan 03, 2011 1472 1486 1470 1477 0 +11.21(+0.77%)
Dec 31, 2010 1454 1467 1448 1465 0 +7.32(+0.50%)
Dec 30, 2010 1456 1467 1454 1458 0 -1.57(-0.11%)
Dec 29, 2010 1466 1478 1459 1460 0 -7.82(-0.53%)
Dec 28, 2010 1474 1479 1462 1467 0 -11.12(-0.75%)
Dec 27, 2010 1469 1485 1461 1479 0 +3.07(+0.21%)
Dec 23, 2010 1479 1490 1471 1475 0 -5.70(-0.38%)
Dec 22, 2010 1480 1489 1474 1481 0 +2.38(+0.16%)
Dec 21, 2010 1485 1493 1478 1479 0 -2.53(-0.17%)
Dec 20, 2010 1473 1490 1467 1481 0 +13.36(+0.91%)
Dec 17, 2010 1472 1483 1463 1468 0 -6.91(-0.47%)
Dec 16, 2010 1461 1479 1457 1475 0 +15.03(+1.03%)
Dec 15, 2010 1453 1473 1451 1460 0 +2.82(+0.19%)
Dec 14, 2010 1449 1465 1445 1457 0 +6.00(+0.41%)
Dec 10, 2010 1451 1459 1444 1451 0 +3.03(+0.21%)
Dec 09, 2010 1467 1473 1431 1448 0 -2.94(-0.20%)
Dec 08, 2010 1423 1455 1422 1451 0 +23.62(+1.65%)
Dec 07, 2010 1426 1440 1421 1427 0 +13.49(+0.95%)
Dec 06, 2010 1416 1422 1411 1414 0 -5.21(-0.37%)
Dec 03, 2010 1406 1423 1397 1419 0 +0.64(+0.05%)
Dec 02, 2010 1341 1424 1341 1418 0 +72.66(+5.40%)
Dec 01, 2010 1302 1350 1302 1346 0 +59.33(+4.61%)
Nov 30, 2010 1260 1301 1258 1286 0 -5.00(-0.39%)
Nov 29, 2010 1291 1301 1273 1291 0 -5.56(-0.43%)
Nov 26, 2010 1300 1306 1293 1297 0 -13.48(-1.03%)
Nov 24, 2010 1298 1310 1310 1310 0 +19.40(+1.50%)
Nov 23, 2010 1295 1296 1286 1291 0 -10.54(-0.81%)
Nov 22, 2010 1294 1310 1286 1302 0 +1.82(+0.14%)
Nov 19, 2010 1278 1301 1277 1300 0 +18.89(+1.47%)
Nov 18, 2010 1286 1292 1277 1281 0 +3.58(+0.28%)
Nov 17, 2010 1300 1303 1270 1277 0 -24.04(-1.85%)
Nov 16, 2010 1298 1342 1292 1301 0 +6.75(+0.52%)
Nov 15, 2010 1298 1328 1287 1295 0 -2.37(-0.18%)
Nov 12, 2010 1308 1316 1293 1297 0 -20.28(-1.54%)
Nov 11, 2010 1295 1323 1291 1317 0 +10.09(+0.77%)
Nov 10, 2010 1298 1308 1289 1307 0 +10.30(+0.79%)
Nov 09, 2010 1307 1308 1287 1297 0 -6.12(-0.47%)
Nov 08, 2010 1309 1314 1294 1303 0 -19.87(-1.50%)
Nov 05, 2010 1323 1336 1315 1323 0 -0.75(-0.06%)
Nov 04, 2010 1318 1325 1313 1324 0 +20.91(+1.61%)
Nov 03, 2010 1310 1311 1285 1303 0 -1.27(-0.10%)
Nov 02, 2010 1279 1319 1277 1304 0 +37.08(+2.93%)
Nov 01, 2010 1277 1292 1261 1267 0 -8.34(-0.65%)
Oct 29, 2010 1280 1284 1272 1275 0 -8.45(-0.66%)
Oct 28, 2010 1287 1291 1272 1284 0 +5.76(+0.45%)
Oct 27, 2010 1283 1284 1260 1278 0 -21.95(-1.69%)
Oct 25, 2010 1305 1318 1297 1300 0 -5.20(-0.40%)
Oct 22, 2010 1314 1316 1299 1305 0 -9.46(-0.72%)
Oct 21, 2010 1284 1328 1283 1314 0 +36.70(+2.87%)
Oct 20, 2010 1260 1285 1253 1278 0 +21.53(+1.71%)
Oct 19, 2010 1249 1274 1247 1256 0 -3.27(-0.26%)
Oct 18, 2010 1269 1272 1247 1260 0 -15.64(-1.23%)
Oct 15, 2010 1288 1292 1262 1275 0 -5.55(-0.43%)
Oct 14, 2010 1294 1298 1269 1281 0 -9.54(-0.74%)
Oct 13, 2010 1313 1314 1286 1290 0 -13.79(-1.06%)
Oct 12, 2010 1322 1324 1299 1304 0 -10.40(-0.79%)
Oct 11, 2010 1319 1322 1308 1314 0 -5.00(-0.38%)
Oct 08, 2010 1319 1329 1312 1319 0 +5.40(+0.41%)
Oct 07, 2010 1318 1330 1306 1314 0 -0.94(-0.07%)
Oct 06, 2010 1316 1320 1305 1315 0 -0.19(-0.01%)
Oct 05, 2010 1299 1322 1294 1315 0 +11.58(+0.89%)
Oct 04, 2010 1305 1318 1294 1304 0 -6.37(-0.49%)
Oct 01, 2010 1310 1323 1302 1310 0 +4.72(+0.36%)
Sep 30, 2010 1305 1326 1300 1305 0 -12.51(-0.95%)
Sep 29, 2010 1307 1330 1312 1318 0 -4.81(-0.36%)
Sep 28, 2010 1302 1330 1300 1323 0 +8.60(+0.65%)
Sep 27, 2010 1309 1325 1309 1314 0 -5.64(-0.43%)
Sep 24, 2010 1284 1322 1293 1320 0 +41.69(+3.26%)
Sep 23, 2010 1266 1293 1270 1278 0 -6.32(-0.49%)
Sep 22, 2010 1267 1296 1276 1284 0 +0.55(+0.04%)
Sep 21, 2010 1264 1300 1272 1284 0 +11.48(+0.90%)
Sep 20, 2010 1238 1276 1244 1272 0 +29.39(+2.36%)
Sep 17, 2010 1231 1261 1239 1243 0 -11.29(-0.90%)
Sep 15, 2010 1237 1257 1240 1254 0 -1.80(-0.14%)
Sep 14, 2010 1249 1268 1252 1256 0 -4.41(-0.35%)
Sep 13, 2010 1247 1270 1251 1260 0 +12.39(+0.99%)
Sep 10, 2010 1232 1257 1241 1248 0 +6.03(+0.49%)
Sep 09, 2010 1243 1260 1238 1242 0 -0.53(-0.04%)
Sep 08, 2010 1226 1250 1236 1242 0 +3.21(+0.26%)
Sep 07, 2010 1242 1258 1236 1239 0 +283.56(+29.67%)
Sep 06, 2010 925.67 1174 950.71 955.66 0 -306.77(-24.30%)
Sep 03, 2010 1260 1286 1249 1262 0 +12.39(+0.99%)
Sep 02, 2010 1209 1257 1218 1250 0 +34.40(+2.83%)
Sep 01, 2010 1172 1219 1183 1216 0 +43.73(+3.73%)
Aug 31, 2010 1159 1190 1165 1172 0 -11.23(-0.95%)
Aug 30, 2010 1202 1215 1181 1183 0 -13.89(-1.16%)
Aug 27, 2010 1193 1218 1189 1197 0 -1.42(-0.12%)
Aug 26, 2010 1188 1207 1192 1198 0 +3.07(+0.26%)
Aug 25, 2010 1150 1202 1162 1195 0 +25.11(+2.15%)
Aug 24, 2010 1148 1183 1143 1170 0 -1.63(-0.14%)
Aug 23, 2010 1195 1210 1171 1172 0 -17.88(-1.50%)
Aug 20, 2010 1168 1195 1172 1190 0 +4.21(+0.36%)
Aug 19, 2010 1188 1212 1173 1186 0 -25.21(-2.08%)
Aug 18, 2010 1170 1215 1180 1211 0 +31.37(+2.66%)
Aug 17, 2010 1161 1200 1159 1179 0 +30.46(+2.65%)
Aug 16, 2010 1149 1181 1144 1149 0 +4.42(+0.39%)
Aug 13, 2010 1133 1165 1142 1145 0 -10.92(-0.95%)
Aug 12, 2010 1139 1161 1141 1155 0 -4.14(-0.36%)
Aug 11, 2010 1152 1171 1147 1160 0 -24.56(-2.07%)
Aug 10, 2010 1176 1189 1168 1184 0 -12.11(-1.01%)
Aug 09, 2010 1188 1207 1195 1196 0 +1.26(+0.11%)
Aug 06, 2010 1184 1203 1181 1195 0 -10.88(-0.90%)
Aug 05, 2010 1189 1216 1190 1206 0 -1.94(-0.16%)
Aug 04, 2010 1196 1220 1202 1208 0 +8.66(+0.72%)
Aug 03, 2010 1215 1230 1196 1199 0 -30.07(-2.45%)
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.