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 (%)
Sep 30, 2014 3631 3637 3570 3586 0 -40.24(-1.11%)
Sep 29, 2014 3605 3636 3588 3626 0 +4.43(+0.12%)
Sep 26, 2014 3606 3630 3587 3622 0 +27.86(+0.78%)
Sep 25, 2014 3626 3638 3583 3594 0 -33.53(-0.92%)
Sep 19, 2014 3648 3681 3618 3628 0 +5.09(+0.14%)
Sep 18, 2014 3611 3636 3592 3622 0 +29.63(+0.82%)
Sep 17, 2014 3575 3609 3554 3593 0 +29.44(+0.83%)
Sep 16, 2014 3522 3582 3500 3563 0 +35.79(+1.01%)
Sep 15, 2014 3519 3535 3498 3528 0 +17.60(+0.50%)
Sep 12, 2014 3528 3536 3494 3510 0 -12.92(-0.37%)
Sep 11, 2014 3518 3531 3498 3523 0 -6.98(-0.20%)
Sep 10, 2014 3508 3535 3495 3530 0 +15.82(+0.45%)
Sep 09, 2014 3558 3563 3507 3514 0 -62.25(-1.74%)
Sep 08, 2014 3597 3615 3568 3576 0 -33.01(-0.91%)
Sep 05, 2014 3544 3609 3530 3609 0 +56.09(+1.58%)
Sep 04, 2014 3515 3578 3514 3553 0 +39.56(+1.13%)
Sep 03, 2014 3569 3580 3502 3514 0 -53.05(-1.49%)
Sep 02, 2014 3619 3632 3519 3567 0 -61.82(-1.70%)
Aug 29, 2014 3629 3629 3629 0 +26.48(+0.74%)
Aug 28, 2014 3564 3611 3558 3602 0 +17.79(+0.50%)
Aug 27, 2014 3582 3593 3568 3584 0 +5.35(+0.15%)
Aug 26, 2014 3562 3592 3558 3579 0 +9.15(+0.26%)
Aug 25, 2014 3573 3592 3558 3570 0 +8.44(+0.24%)
Aug 22, 2014 3553 3577 3543 3561 0 -6.23(-0.17%)
Aug 21, 2014 3554 3593 3551 3568 0 +17.82(+0.50%)
Aug 20, 2014 3431 3565 3423 3550 0 +85.11(+2.46%)
Aug 19, 2014 3434 3495 3418 3465 0 +148.90(+4.49%)
Aug 18, 2014 3333 3349 3305 3316 0 +6.74(+0.20%)
Aug 15, 2014 3330 3344 3277 3309 0 -12.84(-0.39%)
Aug 14, 2014 3291 3325 3278 3322 0 +31.76(+0.97%)
Aug 13, 2014 3287 3307 3275 3290 0 +5.90(+0.18%)
Aug 12, 2014 3279 3292 3273 3284 0 +0.13(+0.00%)
Aug 11, 2014 3276 3291 3264 3284 0 +15.11(+0.46%)
Aug 08, 2014 3202 3270 3195 3269 0 +90.44(+2.85%)
Aug 07, 2014 3193 3207 3171 3178 0 -5.13(-0.16%)
Aug 06, 2014 3157 3200 3153 3184 0 +22.71(+0.72%)
Aug 05, 2014 3156 3195 3152 3161 0 -5.44(-0.17%)
Aug 04, 2014 3151 3175 3150 3166 0 +14.45(+0.46%)
Aug 01, 2014 3180 3199 3145 3152 0 -35.29(-1.11%)
Jul 31, 2014 3201 3220 3187 3187 0 -7.40(-0.23%)
Jul 23, 2014 3177 3199 3166 3195 0 +15.37(+0.48%)
Jul 22, 2014 3170 3191 3165 3179 0 +27.32(+0.87%)
Jul 21, 2014 3161 3165 3144 3152 0 -15.13(-0.48%)
Jul 18, 2014 3152 3174 3141 3167 0 +25.10(+0.80%)
Jul 17, 2014 3142 3161 3131 3142 0 -10.84(-0.34%)
Jul 16, 2014 3163 3171 3136 3153 0 -2.33(-0.07%)
Jul 15, 2014 3142 3165 3138 3155 0 +16.80(+0.54%)
Jul 14, 2014 3161 3165 3129 3138 0 -8.78(-0.28%)
Jul 11, 2014 3141 3156 3129 3147 0 +10.84(+0.35%)
Jul 10, 2014 3116 3146 3082 3136 0 -49.84(-1.56%)
Jul 09, 2014 3200 3210 3165 3186 0 -0.39(-0.01%)
Jul 08, 2014 3210 3214 3177 3186 0 -26.17(-0.81%)
Jul 07, 2014 3220 3236 3200 3213 0 -18.26(-0.57%)
Jul 03, 2014 3231 3231 3231 0 +4.22(+0.13%)
Jul 02, 2014 3224 3238 3214 3227 0 +3.80(+0.12%)
Jul 01, 2014 3207 3233 3203 3223 0 +26.84(+0.84%)
Jun 30, 2014 3184 3205 3164 3196 0 +7.17(+0.22%)
Jun 27, 2014 3170 3201 3168 3189 0 +14.94(+0.47%)
Jun 26, 2014 3158 3185 3147 3174 0 +16.15(+0.51%)
Jun 25, 2014 3151 3164 3140 3158 0 +6.37(+0.20%)
Jun 24, 2014 3139 3170 3118 3151 0 +2.93(+0.09%)
Jun 23, 2014 3133 3156 3125 3148 0 +14.22(+0.45%)
Jun 20, 2014 3150 3156 3118 3134 0 -5.30(-0.17%)
Jun 19, 2014 3148 3157 3120 3140 0 -6.06(-0.19%)
Jun 18, 2014 3125 3149 3113 3146 0 +18.79(+0.60%)
Jun 17, 2014 3084 3144 3079 3127 0 +39.05(+1.26%)
Jun 16, 2014 3061 3097 3058 3088 0 +21.99(+0.72%)
Jun 13, 2014 3082 3088 3050 3066 0 -12.11(-0.39%)
Jun 12, 2014 3134 3137 3071 3078 0 -65.37(-2.08%)
Jun 11, 2014 3171 3181 3140 3143 0 -39.61(-1.24%)
Jun 10, 2014 3167 3189 3162 3183 0 -0.09(-0.00%)
Jun 06, 2014 3176 3203 3172 3183 0 +15.15(+0.48%)
Jun 05, 2014 3174 3185 3158 3168 0 +0.54(+0.02%)
Jun 04, 2014 3160 3182 3148 3167 0 -4.54(-0.14%)
Jun 03, 2014 3150 3181 3149 3172 0 -0.31(-0.01%)
Jun 02, 2014 3158 3186 3151 3172 0 +15.05(+0.48%)
May 30, 2014 3142 3159 3129 3157 0 +10.44(+0.33%)
May 29, 2014 3143 3152 3123 3147 0 +11.69(+0.37%)
May 28, 2014 3141 3154 3121 3135 0 -21.91(-0.69%)
May 27, 2014 3136 3167 3133 3157 0 +28.56(+0.91%)
May 23, 2014 3128 3128 3128 0 +6.02(+0.19%)
May 22, 2014 3051 3126 3051 3122 0 +57.97(+1.89%)
May 21, 2014 3069 3085 3033 3064 0 +1.02(+0.03%)
May 20, 2014 3072 3103 3042 3063 0 +38.93(+1.29%)
May 19, 2014 3020 3043 3009 3024 0 -19.48(-0.64%)
May 16, 2014 3016 3045 3012 3044 0 +45.37(+1.51%)
May 15, 2014 2999 3006 2963 2998 0 -12.97(-0.43%)
May 14, 2014 3050 3052 3004 3011 0 -38.73(-1.27%)
May 13, 2014 3091 3107 3039 3050 0 -38.13(-1.23%)
May 12, 2014 3067 3097 3064 3088 0 +27.30(+0.89%)
May 09, 2014 3029 3063 3020 3061 0 +32.04(+1.06%)
May 08, 2014 3027 3064 3013 3029 0 -2.70(-0.09%)
May 07, 2014 3063 3070 3007 3032 0 -15.16(-0.50%)
May 06, 2014 3097 3101 3043 3047 0 -53.58(-1.73%)
May 05, 2014 3118 3125 3093 3100 0 -33.83(-1.08%)
May 02, 2014 3120 3163 3115 3134 0 +14.70(+0.47%)
May 01, 2014 3118 3135 3099 3120 0 +4.53(+0.15%)
Apr 30, 2014 3129 3131 3088 3115 0 -10.83(-0.35%)
Apr 29, 2014 3149 3151 3120 3126 0 -16.69(-0.53%)
Apr 28, 2014 3130 3187 3105 3142 0 +21.23(+0.68%)
Apr 25, 2014 3134 3144 3110 3121 0 -27.39(-0.87%)
Apr 24, 2014 3113 3150 3103 3149 0 +53.36(+1.72%)
Apr 23, 2014 3159 3167 3092 3095 0 -58.60(-1.86%)
Apr 22, 2014 3113 3176 3108 3154 0 +64.14(+2.08%)
Apr 21, 2014 3100 3105 3078 3090 0 +21.04(+0.69%)
Apr 17, 2014 3069 3069 3069 0 +15.54(+0.51%)
Apr 16, 2014 3053 3062 3028 3053 0 +19.60(+0.65%)
Apr 15, 2014 3050 3053 2980 3034 0 -0.98(-0.03%)
Apr 14, 2014 3044 3069 3014 3035 0 +14.22(+0.47%)
Apr 11, 2014 3052 3064 3016 3020 0 -39.27(-1.28%)
Apr 10, 2014 3097 3121 3056 3060 0 -44.30(-1.43%)
Apr 09, 2014 3075 3110 3066 3104 0 +34.52(+1.12%)
Apr 08, 2014 3065 3082 3044 3069 0 -1.61(-0.05%)
Apr 07, 2014 3148 3149 3064 3071 0 -77.63(-2.47%)
Apr 04, 2014 3190 3193 3137 3149 0 -31.23(-0.98%)
Apr 03, 2014 3204 3208 3165 3180 0 -19.64(-0.61%)
Apr 02, 2014 3186 3231 3182 3200 0 +17.14(+0.54%)
Apr 01, 2014 3171 3215 3171 3182 0 +14.12(+0.45%)
Mar 31, 2014 3174 3179 3156 3168 0 +12.79(+0.41%)
Mar 28, 2014 3159 3179 3143 3155 0 +8.93(+0.28%)
Mar 27, 2014 3142 3157 3132 3147 0 -5.04(-0.16%)
Mar 26, 2014 3168 3184 3139 3152 0 -13.86(-0.44%)
Mar 25, 2014 3199 3203 3153 3165 0 -21.48(-0.67%)
Mar 24, 2014 3210 3217 3165 3187 0 -21.92(-0.68%)
Mar 21, 2014 3231 3267 3203 3209 0 +2.36(+0.07%)
Mar 20, 2014 3193 3212 3183 3206 0 +8.69(+0.27%)
Mar 19, 2014 3211 3232 3182 3198 0 -7.19(-0.22%)
Mar 18, 2014 3193 3227 3189 3205 0 +14.41(+0.45%)
Mar 17, 2014 3186 3215 3176 3191 0 +13.23(+0.42%)
Mar 14, 2014 3162 3202 3158 3177 0 +23.68(+0.75%)
Mar 13, 2014 3233 3237 3149 3154 0 -62.17(-1.93%)
Mar 12, 2014 3219 3224 3198 3216 0 -21.54(-0.67%)
Mar 11, 2014 3261 3268 3227 3237 0 -35.23(-1.08%)
Mar 10, 2014 3286 3293 3260 3273 0 -18.87(-0.57%)
Mar 07, 2014 3295 3297 3269 3291 0 +10.32(+0.31%)
Mar 06, 2014 3284 3298 3268 3281 0 -18.88(-0.57%)
Mar 05, 2014 3308 3317 3290 3300 0 -4.51(-0.14%)
Mar 04, 2014 3302 3317 3293 3305 0 +32.95(+1.01%)
Mar 03, 2014 3205 3280 3201 3272 0 +2.20(+0.07%)
Feb 28, 2014 3283 3317 3241 3269 0 -14.82(-0.45%)
Feb 27, 2014 3270 3295 3238 3284 0 +10.02(+0.31%)
Feb 26, 2014 3244 3313 3211 3274 0 +72.39(+2.26%)
Feb 25, 2014 3160 3208 3149 3202 0 +103.29(+3.33%)
Feb 24, 2014 3099 3121 3084 3098 0 +6.17(+0.20%)
Feb 21, 2014 3073 3106 3072 3092 0 +16.20(+0.53%)
Feb 20, 2014 3052 3087 3049 3076 0 +30.66(+1.01%)
Feb 19, 2014 3073 3088 3043 3045 0 -38.59(-1.25%)
Feb 18, 2014 3105 3113 3065 3084 0 -16.82(-0.54%)
Feb 14, 2014 3101 3101 3101 0 +22.33(+0.73%)
Feb 13, 2014 3068 3090 3048 3079 0 +7.76(+0.25%)
Feb 12, 2014 3062 3081 3051 3071 0 +14.95(+0.49%)
Feb 11, 2014 3033 3067 3025 3056 0 +21.09(+0.69%)
Feb 10, 2014 3039 3046 3016 3035 0 -0.28(-0.01%)
Feb 07, 2014 3028 3043 3006 3035 0 -2.48(-0.08%)
Feb 06, 2014 2992 3040 2990 3038 0 +46.20(+1.54%)
Feb 05, 2014 2963 3002 2934 2991 0 +20.56(+0.69%)
Feb 04, 2014 2999 3012 2946 2971 0 -17.49(-0.59%)
Feb 03, 2014 3045 3053 2981 2988 0 -62.89(-2.06%)
Jan 31, 2014 3028 3079 3010 3051 0 -6.53(-0.21%)
Jan 30, 2014 3062 3086 3039 3058 0 +17.90(+0.59%)
Jan 29, 2014 3096 3115 3034 3040 0 -71.21(-2.29%)
Jan 28, 2014 3103 3130 3083 3111 0 -31.64(-1.01%)
Jan 27, 2014 3136 3156 3117 3143 0 -2.69(-0.09%)
Jan 24, 2014 3157 3178 3143 3145 0 -36.76(-1.16%)
Jan 23, 2014 3153 3185 3135 3182 0 +9.58(+0.30%)
Jan 22, 2014 3186 3191 3152 3172 0 -7.80(-0.25%)
Jan 21, 2014 3198 3210 3151 3180 0 -10.31(-0.32%)
Jan 17, 2014 3191 3191 3191 0 -19.07(-0.59%)
Jan 16, 2014 3198 3215 3187 3210 0 +3.41(+0.11%)
Jan 15, 2014 3217 3231 3193 3206 0 -10.95(-0.34%)
Jan 14, 2014 3218 3231 3195 3217 0 +6.41(+0.20%)
Jan 13, 2014 3243 3268 3207 3211 0 -49.29(-1.51%)
Jan 10, 2014 3236 3263 3227 3260 0 +31.24(+0.97%)
Jan 09, 2014 3238 3242 3204 3229 0 -5.55(-0.17%)
Jan 08, 2014 3218 3239 3203 3234 0 +15.18(+0.47%)
Jan 07, 2014 3215 3240 3200 3219 0 +12.90(+0.40%)
Jan 06, 2014 3236 3248 3202 3206 0 -35.51(-1.10%)
Jan 03, 2014 3251 3270 3238 3242 0 -13.29(-0.41%)
Jan 02, 2014 3259 3279 3242 3255 0 -10.21(-0.31%)
Dec 31, 2013 3265 3265 3265 0 +16.92(+0.52%)
Dec 30, 2013 3236 3253 3228 3248 0 +16.55(+0.51%)
Dec 27, 2013 3239 3261 3217 3232 0 -1.71(-0.05%)
Dec 26, 2013 3210 3243 3207 3234 0 +31.38(+0.98%)
Dec 24, 2013 3202 3202 3202 0 +8.68(+0.27%)
Dec 23, 2013 3171 3211 3170 3193 0 +23.36(+0.74%)
Dec 20, 2013 3186 3211 3169 3170 0 -6.28(-0.20%)
Dec 19, 2013 3173 3202 3155 3176 0 -1.47(-0.05%)
Dec 18, 2013 3110 3181 3095 3178 0 +73.36(+2.36%)
Dec 17, 2013 3134 3137 3100 3105 0 -22.87(-0.73%)
Dec 16, 2013 3138 3157 3122 3127 0 +3.03(+0.10%)
Dec 13, 2013 3120 3145 3107 3124 0 +17.64(+0.57%)
Dec 12, 2013 3128 3135 3098 3107 0 -21.17(-0.68%)
Dec 11, 2013 3111 3160 3109 3128 0 +10.06(+0.32%)
Dec 10, 2013 3144 3167 3111 3118 0 -35.49(-1.13%)
Dec 09, 2013 3165 3189 3150 3153 0 -10.99(-0.35%)
Dec 06, 2013 3128 3180 3119 3164 0 +64.51(+2.08%)
Dec 05, 2013 3096 3137 3091 3100 0 -1.43(-0.05%)
Dec 04, 2013 3081 3115 3066 3101 0 -1.34(-0.04%)
Dec 03, 2013 3095 3130 3079 3103 0 -35.57(-1.13%)
Dec 02, 2013 3172 3181 3129 3138 0 -41.95(-1.32%)
Nov 29, 2013 3195 3210 3178 3180 0 -8.67(-0.27%)
Nov 27, 2013 3189 3189 3189 0 +6.21(+0.20%)
Nov 26, 2013 3175 3204 3171 3183 0 +22.41(+0.71%)
Nov 25, 2013 3154 3179 3143 3160 0 +12.66(+0.40%)
Nov 22, 2013 3166 3172 3132 3147 0 -23.97(-0.76%)
Nov 21, 2013 3164 3190 3138 3171 0 +19.84(+0.63%)
Nov 20, 2013 3241 3211 3138 3152 0 -80.02(-2.48%)
Nov 19, 2013 3304 3312 3223 3232 0 +10.14(+0.31%)
Nov 18, 2013 3248 3262 3206 3221 0 -27.71(-0.85%)
Nov 15, 2013 3222 3257 3204 3249 0 +26.07(+0.81%)
Nov 14, 2013 3191 3236 3187 3223 0 +113.09(+3.64%)
Nov 12, 2013 3086 3127 3082 3110 0 +42.77(+1.39%)
Nov 11, 2013 3059 3082 3047 3067 0 +4.67(+0.15%)
Nov 08, 2013 3063 3080 3038 3063 0 -12.80(-0.42%)
Nov 07, 2013 3128 3145 3074 3075 0 -38.54(-1.24%)
Nov 06, 2013 3132 3135 3097 3114 0 -10.80(-0.35%)
Nov 05, 2013 3115 3134 3093 3125 0 -1.30(-0.04%)
Nov 04, 2013 3126 3139 3109 3126 0 +12.06(+0.39%)
Nov 01, 2013 3154 3159 3109 3114 0 -36.88(-1.17%)
Oct 31, 2013 3163 3178 3138 3151 0 -7.53(-0.24%)
Oct 30, 2013 3164 3190 3141 3158 0 +1.10(+0.03%)
Oct 29, 2013 3122 3161 3118 3157 0 +49.49(+1.59%)
Oct 28, 2013 3118 3126 3095 3108 0 -14.07(-0.45%)
Oct 25, 2013 3123 3133 3101 3122 0 -10.21(-0.33%)
Oct 24, 2013 3071 3135 3070 3132 0 +70.87(+2.32%)
Oct 23, 2013 3025 3072 3023 3061 0 +27.36(+0.90%)
Oct 22, 2013 3039 3048 3025 3034 0 +10.19(+0.34%)
Oct 21, 2013 3015 3029 2998 3024 0 +5.18(+0.17%)
Oct 18, 2013 3051 3057 2991 3018 0 -55.99(-1.82%)
Oct 17, 2013 3026 3079 3026 3074 0 +33.13(+1.09%)
Oct 16, 2013 3060 3066 3018 3041 0 -6.10(-0.20%)
Oct 15, 2013 3082 3085 3035 3047 0 -41.10(-1.33%)
Oct 14, 2013 3063 3095 3057 3089 0 +2.15(+0.07%)
Oct 11, 2013 3045 3095 3043 3086 0 +42.99(+1.41%)
Oct 10, 2013 3019 3045 3008 3043 0 +62.67(+2.10%)
Oct 09, 2013 2985 3004 2964 2981 0 -2.10(-0.07%)
Oct 08, 2013 3018 3032 2979 2983 0 -38.57(-1.28%)
Oct 07, 2013 3034 3053 3020 3021 0 -35.43(-1.16%)
Oct 04, 2013 3054 3071 3043 3057 0 +1.33(+0.04%)
Oct 03, 2013 3082 3099 3038 3056 0 -21.85(-0.71%)
Oct 02, 2013 3054 3081 3038 3077 0 +5.87(+0.19%)
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.