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 28, 2018 8018 8106 7976 8001 0 +14.50(+0.18%)
Sep 27, 2018 8007 8028 7936 7987 0 -24.59(-0.31%)
Sep 26, 2018 8061 8085 8003 8011 0 -7.29(-0.09%)
Sep 25, 2018 8060 8086 7995 8019 0 -11.44(-0.14%)
Sep 24, 2018 8151 8168 8026 8030 0 -157.77(-1.93%)
Sep 21, 2018 8160 8206 8125 8188 0 +38.63(+0.47%)
Sep 20, 2018 8153 8196 8134 8149 0 -8.45(-0.10%)
Sep 19, 2018 8156 8191 8114 8158 0 +31.69(+0.39%)
Sep 18, 2018 8016 8149 8000 8126 0 +107.67(+1.34%)
Sep 17, 2018 8036 8072 8008 8018 0 -22.09(-0.27%)
Sep 14, 2018 8059 8088 7964 8040 0 +12.64(+0.16%)
Sep 13, 2018 8099 8103 7992 8028 0 -103.23(-1.27%)
Sep 12, 2018 8186 8230 8070 8131 0 -47.61(-0.58%)
Sep 11, 2018 8131 8208 8072 8179 0 +122.45(+1.52%)
Sep 10, 2018 7952 8092 7942 8056 0 +179.87(+2.28%)
Sep 07, 2018 7843 7922 7839 7876 0 +13.19(+0.17%)
Sep 06, 2018 7809 7903 7783 7863 0 +67.26(+0.86%)
Sep 05, 2018 7839 7912 7767 7796 0 -54.23(-0.69%)
Sep 04, 2018 7699 7880 7686 7850 0 +141.55(+1.84%)
Aug 31, 2018 7709 7709 7709 7709 0 +58.12(+0.76%)
Aug 30, 2018 7707 7723 7640 7650 0 -83.22(-1.08%)
Aug 29, 2018 7709 7746 7685 7734 0 +0.55(+0.01%)
Aug 28, 2018 7716 7749 7669 7733 0 +24.31(+0.32%)
Aug 27, 2018 7741 7756 7683 7709 0 +22.78(+0.30%)
Aug 24, 2018 7661 7743 7647 7686 0 +24.22(+0.32%)
Aug 23, 2018 7637 7707 7615 7662 0 +63.70(+0.84%)
Aug 22, 2018 7639 7810 7565 7598 0 +77.82(+1.03%)
Aug 21, 2018 7472 7545 7451 7520 0 +79.51(+1.07%)
Aug 20, 2018 7365 7460 7350 7441 0 +83.84(+1.14%)
Aug 17, 2018 7351 7374 7323 7357 0 +11.09(+0.15%)
Aug 16, 2018 7299 7376 7288 7346 0 +56.31(+0.77%)
Aug 15, 2018 7247 7318 7198 7289 0 -7.32(-0.10%)
Aug 14, 2018 7333 7380 7202 7297 0 -0.71(-0.01%)
Aug 13, 2018 7383 7424 7292 7298 0 -85.79(-1.16%)
Aug 10, 2018 7431 7456 7359 7383 0 -83.64(-1.12%)
Aug 09, 2018 7481 7526 7444 7467 0 +23.74(+0.32%)
Aug 08, 2018 7425 7477 7413 7443 0 +27.68(+0.37%)
Aug 07, 2018 7374 7424 7349 7416 0 +57.92(+0.79%)
Aug 06, 2018 7351 7374 7333 7358 0 +4.01(+0.05%)
Aug 03, 2018 7368 7392 7339 7354 0 +3.24(+0.04%)
Aug 02, 2018 7340 7364 7278 7350 0 -27.86(-0.38%)
Aug 01, 2018 7414 7446 7354 7378 0 -61.52(-0.83%)
Jul 31, 2018 7444 7470 7413 7440 0 +8.90(+0.12%)
Jul 30, 2018 7385 7445 7381 7431 0 +30.42(+0.41%)
Jul 27, 2018 7505 7522 7379 7400 0 -73.19(-0.98%)
Jul 26, 2018 7543 7566 7448 7474 0 -53.10(-0.71%)
Jul 25, 2018 7556 7585 7450 7527 0 -47.68(-0.63%)
Jul 24, 2018 7643 7668 7548 7574 0 -30.84(-0.41%)
Jul 23, 2018 7586 7644 7576 7605 0 +3.00(+0.04%)
Jul 20, 2018 7601 7651 7581 7602 0 -20.18(-0.26%)
Jul 19, 2018 7566 7651 7555 7622 0 +53.10(+0.70%)
Jul 18, 2018 7557 7597 7531 7569 0 +12.07(+0.16%)
Jul 17, 2018 7475 7571 7471 7557 0 +74.28(+0.99%)
Jul 16, 2018 7491 7498 7438 7483 0 +5.64(+0.08%)
Jul 13, 2018 7459 7535 7457 7477 0 +45.66(+0.61%)
Jul 12, 2018 7453 7461 7397 7432 0 +21.37(+0.29%)
Jul 11, 2018 7416 7439 7362 7410 0 -26.78(-0.36%)
Jul 10, 2018 7389 7450 7376 7437 0 +81.56(+1.11%)
Jul 09, 2018 7336 7388 7311 7356 0 +61.71(+0.85%)
Jul 06, 2018 7280 7326 7220 7294 0 +13.59(+0.19%)
Jul 05, 2018 7280 7292 7230 7280 0 +30.94(+0.43%)
Jul 03, 2018 7249 7249 7249 7249 0 -7.18(-0.10%)
Jul 02, 2018 7260 7274 7185 7256 0 -43.39(-0.59%)
Jun 29, 2018 7341 7440 7296 7300 0 -11.04(-0.15%)
Jun 28, 2018 7306 7348 7247 7311 0 -0.91(-0.01%)
Jun 27, 2018 7378 7434 7310 7312 0 -55.03(-0.75%)
Jun 26, 2018 7376 7404 7341 7367 0 +6.77(+0.09%)
Jun 25, 2018 7406 7428 7311 7360 0 -55.95(-0.75%)
Jun 22, 2018 7533 7545 7405 7416 0 -97.84(-1.30%)
Jun 21, 2018 7471 7538 7444 7514 0 +44.74(+0.60%)
Jun 20, 2018 7485 7508 7426 7469 0 +3.42(+0.05%)
Jun 19, 2018 7434 7496 7424 7466 0 -49.03(-0.65%)
Jun 18, 2018 7463 7537 7437 7515 0 -7.47(-0.10%)
Jun 15, 2018 7522 7498 7497 7522 0 +23.93(+0.32%)
Jun 14, 2018 7523 7552 7447 7498 0 -24.89(-0.33%)
Jun 13, 2018 7576 7588 7505 7523 0 -50.98(-0.67%)
Jun 12, 2018 7547 7591 7510 7574 0 +47.19(+0.63%)
Jun 11, 2018 7506 7560 7481 7527 0 +41.64(+0.56%)
Jun 08, 2018 7394 7492 7359 7485 0 +79.39(+1.07%)
Jun 07, 2018 7329 7442 7329 7406 0 +87.17(+1.19%)
Jun 06, 2018 7294 7322 7226 7319 0 +64.87(+0.89%)
Jun 05, 2018 7205 7270 7176 7254 0 +14.25(+0.20%)
Jun 04, 2018 7120 7251 7112 7240 0 +146.18(+2.06%)
Jun 01, 2018 7084 7146 7057 7093 0 +36.86(+0.52%)
May 31, 2018 7120 7135 7017 7057 0 -62.05(-0.87%)
May 30, 2018 7035 7150 7007 7119 0 +90.05(+1.28%)
May 29, 2018 7038 7099 7000 7029 0 -69.09(-0.97%)
May 25, 2018 7098 7098 7098 7098 0 -3.85(-0.05%)
May 24, 2018 7040 7114 6965 7102 0 +48.35(+0.69%)
May 23, 2018 6987 7080 6924 7053 0 +170.23(+2.47%)
May 22, 2018 7056 7082 6870 6883 0 -113.37(-1.62%)
May 21, 2018 6942 7024 6931 6996 0 +85.76(+1.24%)
May 18, 2018 6843 6943 6835 6911 0 +76.65(+1.12%)
May 17, 2018 6862 6900 6815 6834 0 -29.61(-0.43%)
May 16, 2018 6952 6956 6842 6863 0 -45.67(-0.66%)
May 15, 2018 6952 6976 6847 6909 0 -103.83(-1.48%)
May 14, 2018 7047 7056 6969 7013 0 +3.27(+0.05%)
May 11, 2018 6893 7030 6883 7010 0 +133.05(+1.93%)
May 10, 2018 6840 6910 6821 6877 0 +33.20(+0.49%)
May 09, 2018 6799 6862 6743 6843 0 +39.78(+0.58%)
May 08, 2018 6742 6811 6707 6804 0 +50.78(+0.75%)
May 07, 2018 6814 6820 6718 6753 0 -47.24(-0.69%)
May 04, 2018 6705 6847 6672 6800 0 +78.25(+1.16%)
May 03, 2018 6781 6784 6637 6722 0 -97.20(-1.43%)
May 02, 2018 6755 6878 6731 6819 0 +54.40(+0.80%)
May 01, 2018 6742 6768 6638 6765 0 +7.18(+0.11%)
Apr 30, 2018 6855 6879 6757 6758 0 -76.66(-1.12%)
Apr 27, 2018 6791 6860 6741 6834 0 +34.32(+0.50%)
Apr 26, 2018 6569 6822 6556 6800 0 +265.51(+4.06%)
Apr 25, 2018 6520 6579 6452 6534 0 +2.89(+0.04%)
Apr 24, 2018 6652 6679 6490 6531 0 -67.74(-1.03%)
Apr 23, 2018 6595 6624 6539 6599 0 +31.56(+0.48%)
Apr 20, 2018 6626 6659 6542 6568 0 -27.75(-0.42%)
Apr 19, 2018 6691 6697 6541 6595 0 -107.80(-1.61%)
Apr 18, 2018 6569 6735 6562 6703 0 +140.81(+2.15%)
Apr 17, 2018 6594 6614 6537 6562 0 +15.57(+0.24%)
Apr 16, 2018 6554 6598 6511 6547 0 +42.63(+0.66%)
Apr 13, 2018 6573 6607 6479 6504 0 -31.43(-0.48%)
Apr 12, 2018 6532 6565 6515 6536 0 +21.50(+0.33%)
Apr 11, 2018 6485 6597 6476 6514 0 -27.27(-0.42%)
Apr 10, 2018 6532 6564 6472 6541 0 +65.02(+1.00%)
Apr 09, 2018 6612 6623 6469 6476 0 -114.06(-1.73%)
Apr 06, 2018 6686 6721 6539 6590 0 -139.37(-2.07%)
Apr 05, 2018 6694 6761 6669 6730 0 +60.85(+0.91%)
Apr 04, 2018 6410 6684 6396 6669 0 +154.34(+2.37%)
Apr 03, 2018 6479 6559 6456 6515 0 +41.06(+0.63%)
Apr 02, 2018 6648 6667 6375 6474 0 -211.99(-3.17%)
Mar 29, 2018 6686 6686 6686 6686 0 +133.22(+2.03%)
Mar 28, 2018 6570 6650 6513 6552 0 +0.50(+0.01%)
Mar 27, 2018 6687 6724 6513 6552 0 -113.75(-1.71%)
Mar 26, 2018 6585 6698 6553 6666 0 +235.60(+3.66%)
Mar 23, 2018 6596 6647 6423 6430 0 -135.23(-2.06%)
Mar 22, 2018 6641 6686 6558 6565 0 -107.52(-1.61%)
Mar 21, 2018 6654 6746 6631 6673 0 +27.07(+0.41%)
Mar 20, 2018 6641 6681 6605 6646 0 +27.82(+0.42%)
Mar 19, 2018 6677 6704 6577 6618 0 -75.21(-1.12%)
Mar 16, 2018 6650 6740 6637 6693 0 +52.62(+0.79%)
Mar 15, 2018 6652 6714 6598 6640 0 -0.20(-0.00%)
Mar 14, 2018 6695 6714 6576 6641 0 -21.48(-0.32%)
Mar 13, 2018 6662 6663 6643 6662 0 -67.09(-1.00%)
Mar 12, 2018 6796 6830 6711 6729 0 -59.44(-0.88%)
Mar 09, 2018 6691 6792 6650 6789 0 +139.27(+2.09%)
Mar 08, 2018 6698 6720 6602 6649 0 -17.75(-0.27%)
Mar 07, 2018 6666 6720 6606 6667 0 -103.83(-1.53%)
Mar 06, 2018 6788 6810 6694 6771 0 +13.82(+0.20%)
Mar 05, 2018 6626 6786 6620 6757 0 +108.91(+1.64%)
Mar 02, 2018 6657 6708 6582 6648 0 -83.43(-1.24%)
Mar 01, 2018 6848 6899 6673 6732 0 -99.43(-1.46%)
Feb 28, 2018 6849 7006 6775 6831 0 -197.78(-2.81%)
Feb 27, 2018 7174 7201 7022 7029 0 -131.85(-1.84%)
Feb 26, 2018 7189 7208 7128 7161 0 +2.77(+0.04%)
Feb 23, 2018 7095 7162 7065 7158 0 +92.49(+1.31%)
Feb 22, 2018 7066 7087 7065 7065 0 +96.56(+1.39%)
Feb 21, 2018 7096 7135 6961 6969 0 -106.73(-1.51%)
Feb 20, 2018 7181 7244 7060 7076 0 -20.55(-0.29%)
Feb 16, 2018 7096 7096 7096 7096 0 +44.58(+0.63%)
Feb 15, 2018 7085 7138 7000 7052 0 +7.87(+0.11%)
Feb 14, 2018 6929 7064 6894 7044 0 +44.69(+0.64%)
Feb 13, 2018 7003 7038 6898 6999 0 -43.32(-0.62%)
Feb 12, 2018 7121 7149 7012 7042 0 +9.66(+0.14%)
Feb 09, 2018 6990 7105 6710 7033 0 +122.54(+1.77%)
Feb 08, 2018 7282 7286 6900 6910 0 -375.59(-5.16%)
Feb 07, 2018 7272 7423 7238 7286 0 +1.01(+0.01%)
Feb 06, 2018 6843 7325 6745 7285 0 +152.00(+2.13%)
Feb 05, 2018 7281 7428 6927 7133 0 -259.01(-3.50%)
Feb 02, 2018 7586 7587 7370 7392 0 -212.49(-2.79%)
Feb 01, 2018 7587 7694 7554 7604 0 -43.44(-0.57%)
Jan 31, 2018 7731 7793 7625 7648 0 -34.17(-0.44%)
Jan 30, 2018 7683 7735 7398 7682 0 -118.87(-1.52%)
Jan 29, 2018 7889 7907 7792 7801 0 -76.94(-0.98%)
Jan 26, 2018 7818 7880 7763 7878 0 +71.85(+0.92%)
Jan 25, 2018 7896 7898 7758 7806 0 -29.97(-0.38%)
Jan 24, 2018 7822 7880 7775 7836 0 +27.05(+0.35%)
Jan 23, 2018 7806 7872 7768 7809 0 +12.85(+0.16%)
Jan 22, 2018 7714 7801 7679 7796 0 +129.78(+1.69%)
Jan 19, 2018 7612 7675 7557 7666 0 +152.52(+2.03%)
Jan 18, 2018 7567 7575 7484 7514 0 -47.82(-0.63%)
Jan 17, 2018 7488 7573 7456 7561 0 +112.26(+1.51%)
Jan 16, 2018 7504 7582 7415 7449 0 -2.48(-0.03%)
Jan 12, 2018 7452 7452 7452 7452 0 +149.47(+2.05%)
Jan 11, 2018 7195 7304 7177 7302 0 +111.04(+1.54%)
Jan 10, 2018 7223 7240 7181 7191 0 -44.67(-0.62%)
Jan 09, 2018 7220 7254 7176 7236 0 +45.74(+0.64%)
Jan 08, 2018 7195 7265 7176 7190 0 -33.21(-0.46%)
Jan 05, 2018 7165 7226 7148 7223 0 +95.24(+1.34%)
Jan 04, 2018 7100 7140 7048 7128 0 +55.33(+0.78%)
Jan 03, 2018 7038 7084 7022 7073 0 +35.89(+0.51%)
Jan 02, 2018 7124 7134 7033 7037 0 -66.75(-0.94%)
Dec 29, 2017 7104 7104 7104 7104 0 -5.44(-0.08%)
Dec 28, 2017 7134 7144 7091 7109 0 +3.59(+0.05%)
Dec 27, 2017 7114 7147 7096 7105 0 -0.08(-0.00%)
Dec 26, 2017 7042 7111 7033 7105 0 +76.25(+1.08%)
Dec 22, 2017 7032 7040 6985 7029 0 +11.13(+0.16%)
Dec 21, 2017 6996 7045 6983 7018 0 +33.12(+0.47%)
Dec 20, 2017 6957 7016 6924 6985 0 +63.58(+0.92%)
Dec 19, 2017 6882 6952 6851 6921 0 +61.65(+0.90%)
Dec 18, 2017 6819 6891 6817 6860 0 +74.96(+1.10%)
Dec 15, 2017 6782 6811 6757 6785 0 +35.03(+0.52%)
Dec 14, 2017 6800 6818 6744 6750 0 -25.97(-0.38%)
Dec 13, 2017 6743 6798 6738 6776 0 +45.55(+0.68%)
Dec 12, 2017 6731 6784 6724 6730 0 -23.89(-0.35%)
Dec 11, 2017 6744 6785 6716 6754 0 -33.28(-0.49%)
Dec 08, 2017 6728 6804 6718 6787 0 +77.53(+1.16%)
Dec 07, 2017 6631 6728 6620 6710 0 +58.23(+0.88%)
Dec 06, 2017 6658 6762 6592 6652 0 -133.22(-1.96%)
Dec 05, 2017 6816 6887 6768 6785 0 -91.15(-1.33%)
Dec 04, 2017 6768 6925 6763 6876 0 +199.22(+2.98%)
Dec 01, 2017 6656 6687 6553 6677 0 +32.39(+0.49%)
Nov 30, 2017 6597 6694 6571 6644 0 +73.02(+1.11%)
Nov 29, 2017 6523 6626 6494 6571 0 +49.99(+0.77%)
Nov 28, 2017 6434 6528 6382 6521 0 +104.81(+1.63%)
Nov 27, 2017 6417 6456 6361 6416 0 +61.99(+0.98%)
Nov 24, 2017 6362 6390 6335 6354 0 +1.09(+0.02%)
Nov 22, 2017 6401 6410 6352 6353 0 -42.12(-0.66%)
Nov 21, 2017 6314 6428 6299 6396 0 +49.05(+0.77%)
Nov 20, 2017 6278 6362 6251 6346 0 +100.04(+1.60%)
Nov 17, 2017 6211 6271 6178 6246 0 +22.55(+0.36%)
Nov 16, 2017 6186 6233 6159 6224 0 +78.05(+1.27%)
Nov 15, 2017 6212 6214 6140 6146 0 -87.75(-1.41%)
Nov 14, 2017 6070 6237 6056 6234 0 +108.87(+1.78%)
Nov 13, 2017 6106 6169 6088 6125 0 +33.68(+0.55%)
Nov 10, 2017 6079 6115 6053 6091 0 +11.77(+0.19%)
Nov 09, 2017 6095 6108 6034 6079 0 -19.55(-0.32%)
Nov 08, 2017 6067 6125 6059 6099 0 +19.99(+0.33%)
Nov 07, 2017 6093 6114 6048 6079 0 -12.33(-0.20%)
Nov 06, 2017 6124 6128 6054 6091 0 -14.01(-0.23%)
Nov 03, 2017 6048 6125 6031 6105 0 +72.19(+1.20%)
Nov 02, 2017 6148 6151 5947 6033 0 -139.73(-2.26%)
Nov 01, 2017 6196 6222 6155 6173 0 -11.61(-0.19%)
Oct 31, 2017 6165 6205 6155 6184 0 +24.15(+0.39%)
Oct 30, 2017 6223 6225 6148 6160 0 -79.77(-1.28%)
Oct 27, 2017 6228 6257 6191 6240 0 -26.58(-0.42%)
Oct 26, 2017 6223 6294 6212 6267 0 +54.92(+0.88%)
Oct 25, 2017 6217 6248 6182 6212 0 -3.50(-0.06%)
Oct 24, 2017 6152 6228 6149 6215 0 +50.36(+0.82%)
Oct 23, 2017 6142 6222 6131 6165 0 +43.69(+0.71%)
Oct 20, 2017 6165 6173 6099 6121 0 -17.50(-0.29%)
Oct 19, 2017 6134 6165 6108 6139 0 +4.72(+0.08%)
Oct 18, 2017 6141 6167 6130 6134 0 -4.10(-0.07%)
Oct 17, 2017 6166 6193 6070 6138 0 -26.36(-0.43%)
Oct 16, 2017 6192 6202 6136 6164 0 -29.17(-0.47%)
Oct 13, 2017 6195 6242 6175 6193 0 +10.92(+0.18%)
Oct 12, 2017 6198 6210 6162 6183 0 -10.98(-0.18%)
Oct 11, 2017 6191 6218 6168 6194 0 +5.05(+0.08%)
Oct 10, 2017 6215 6222 6172 6188 0 -28.34(-0.46%)
Oct 09, 2017 6232 6256 6204 6217 0 -6.78(-0.11%)
Oct 06, 2017 6237 6260 6214 6224 0 -14.19(-0.23%)
Oct 05, 2017 6192 6252 6167 6238 0 +38.02(+0.61%)
Oct 04, 2017 6204 6228 6181 6200 0 +4.73(+0.08%)
Oct 03, 2017 6155 6203 6152 6195 0 +43.38(+0.71%)
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.