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 (%)
Mar 31, 2009 1016 1025 977.87 1014 0 +0.63(+0.06%)
Mar 30, 2009 1008 1019 984.03 1014 0 -14.83(-1.44%)
Mar 27, 2009 1034 1049 1014 1028 0 -19.81(-1.89%)
Mar 26, 2009 1030 1062 1022 1048 0 +36.68(+3.63%)
Mar 25, 2009 1002 1042 985.63 1012 0 +22.47(+2.27%)
Mar 24, 2009 991.49 1015 987.03 989.12 0 -12.49(-1.25%)
Mar 23, 2009 972.04 1003 969.23 1002 0 +50.87(+5.35%)
Mar 20, 2009 976.94 981.45 932.45 950.73 0 -15.36(-1.59%)
Mar 19, 2009 963.19 988.01 954.13 966.09 0 +0.98(+0.10%)
Mar 18, 2009 913.16 978.77 899.82 965.11 0 +45.38(+4.93%)
Mar 17, 2009 879.40 920.35 870.39 919.74 0 +55.79(+6.46%)
Mar 16, 2009 891.37 905.02 860.76 863.95 0 -24.12(-2.72%)
Mar 13, 2009 881.09 896.30 849.07 888.07 0 +15.82(+1.81%)
Mar 12, 2009 843.50 877.33 826.75 872.25 0 +29.03(+3.44%)
Mar 11, 2009 832.64 855.16 821.08 843.22 0 +17.63(+2.14%)
Mar 10, 2009 781.45 836.39 777.65 825.60 0 +51.60(+6.67%)
Mar 09, 2009 751.14 803.45 739.93 773.99 0 +11.98(+1.57%)
Mar 06, 2009 778.59 787.45 744.91 762.01 0 -4.53(-0.59%)
Mar 05, 2009 787.93 810.10 758.07 766.53 0 -38.69(-4.80%)
Mar 04, 2009 808.23 819.20 791.83 805.23 0 +3.46(+0.43%)
Mar 03, 2009 836.71 850.55 794.62 801.76 0 -39.06(-4.65%)
Mar 02, 2009 869.01 894.17 837.33 840.83 0 -50.43(-5.66%)
Feb 27, 2009 866.64 911.71 865.37 891.26 0 +4.53(+0.51%)
Feb 26, 2009 877.11 902.06 867.48 886.73 0 +20.66(+2.39%)
Feb 25, 2009 871.13 888.78 852.03 866.07 0 -14.58(-1.66%)
Feb 24, 2009 845.28 886.37 404.95 880.65 0 +62.14(+7.59%)
Feb 23, 2009 859.22 870.25 803.50 818.51 0 -36.60(-4.28%)
Feb 20, 2009 870.67 897.45 840.71 855.10 0 -43.08(-4.80%)
Feb 19, 2009 895.17 911.43 891.21 898.19 0 +11.40(+1.29%)
Feb 18, 2009 904.75 908.10 874.92 886.78 0 -7.84(-0.88%)
Feb 17, 2009 921.81 925.64 891.08 894.62 0 -49.27(-5.22%)
Feb 16, 2009 972.78 986.86 942.01 943.90 0 +0.00(+0.00%)
Feb 13, 2009 972.78 986.86 942.01 943.90 0 -35.57(-3.63%)
Feb 12, 2009 959.58 982.93 937.41 979.46 0 +1.90(+0.19%)
Feb 11, 2009 982.73 992.21 961.93 977.56 0 -0.02(-0.00%)
Feb 10, 2009 1012 1023 968.08 977.58 0 -40.66(-3.99%)
Feb 09, 2009 1032 1042 996.23 1018 0 -16.40(-1.59%)
Feb 06, 2009 996.72 1047 996.04 1035 0 +38.11(+3.82%)
Feb 05, 2009 963.00 1923 954.72 996.53 0 +26.67(+2.75%)
Feb 04, 2009 980.44 995.25 962.50 969.87 0 -16.61(-1.68%)
Feb 03, 2009 976.15 992.60 939.32 986.47 0 +20.80(+2.15%)
Feb 02, 2009 946.74 985.70 944.18 965.67 0 +4.58(+0.48%)
Jan 30, 2009 1007 1015 953.60 961.10 0 -36.77(-3.68%)
Jan 29, 2009 1016 1040 992.81 997.86 0 -38.45(-3.71%)
Jan 28, 2009 1035 1053 1014 1036 0 +22.65(+2.23%)
Jan 27, 2009 1047 1052 998.89 1014 0 -31.22(-2.99%)
Jan 26, 2009 1022 1062 1017 1045 0 +39.15(+3.89%)
Jan 23, 2009 986.78 1018 984.55 1006 0 -11.74(-1.15%)
Jan 22, 2009 1006 1036 992.46 1017 0 -7.21(-0.70%)
Jan 21, 2009 1019 1030 991.62 1025 0 +16.02(+1.59%)
Jan 20, 2009 1047 1067 1003 1009 0 -57.27(-5.37%)
Jan 19, 2009 1066 1073 1035 1066 0 +0.00(+0.00%)
Jan 16, 2009 1066 1073 1035 1066 0 +21.24(+2.03%)
Jan 15, 2009 1000 1062 993.28 1045 0 +45.12(+4.51%)
Jan 14, 2009 1015 1018 990.16 999.57 0 -31.89(-3.09%)
Jan 13, 2009 1041 1052 1017 1031 0 -10.13(-0.97%)
Jan 12, 2009 1084 1091 1028 1042 0 -44.35(-4.08%)
Jan 09, 2009 1118 1120 1073 1086 0 -30.50(-2.73%)
Jan 08, 2009 1112 1123 1088 1116 0 -8.70(-0.77%)
Jan 07, 2009 1138 1150 1118 1125 0 -36.21(-3.12%)
Jan 06, 2009 1158 1172 1134 1161 0 +14.35(+1.25%)
Jan 05, 2009 1118 1153 1110 1147 0 +21.56(+1.92%)
Jan 02, 2009 1073 1129 1070 1125 0 +53.37(+4.98%)
Jan 01, 2009 1075 1103 1069 1072 0 +0.00(+0.00%)
Dec 31, 2008 1075 1103 1069 1072 0 -2.53(-0.24%)
Dec 30, 2008 1078 1091 1055 1075 0 -0.12(-0.01%)
Dec 29, 2008 1073 1086 1056 1075 0 -2.54(-0.24%)
Dec 26, 2008 1083 1101 1068 1077 0 -6.39(-0.59%)
Dec 25, 2008 1081 1101 1077 1084 0 +0.00(+0.00%)
Dec 24, 2008 1081 1101 1077 1084 0 +5.95(+0.55%)
Dec 23, 2008 1085 1101 1071 1078 0 -8.55(-0.79%)
Dec 22, 2008 1114 1117 1060 1086 0 -39.15(-3.48%)
Dec 19, 2008 1147 1156 1095 1125 0 -9.51(-0.84%)
Dec 18, 2008 1150 1168 1117 1135 0 -12.72(-1.11%)
Dec 17, 2008 1117 1166 1105 1148 0 +19.67(+1.74%)
Dec 16, 2008 1102 1139 1069 1128 0 +36.91(+3.38%)
Dec 15, 2008 1099 1116 1073 1091 0 -2.84(-0.26%)
Dec 12, 2008 1044 1108 1032 1094 0 +23.11(+2.16%)
Dec 11, 2008 1117 1124 1061 1071 0 -62.19(-5.49%)
Dec 10, 2008 1097 1144 1078 1133 0 +43.67(+4.01%)
Dec 09, 2008 1118 1159 1073 1089 0 -44.30(-3.91%)
Dec 08, 2008 1155 1177 1120 1134 0 +7.91(+0.70%)
Dec 05, 2008 1060 1138 1050 1126 0 +49.94(+4.64%)
Dec 04, 2008 1043 1136 1035 1076 0 +16.67(+1.57%)
Dec 03, 2008 1012 1068 967.48 1059 0 +56.67(+5.65%)
Dec 02, 2008 984.70 1006 942.51 1002 0 +33.55(+3.46%)
Dec 01, 2008 1028 1052 964.27 968.86 0 -85.73(-8.13%)
Nov 28, 2008 1072 1084 1039 1055 0 -24.49(-2.27%)
Nov 27, 2008 997.87 1102 995.53 1079 0 +0.00(+0.00%)
Nov 26, 2008 997.87 1102 995.53 1079 0 +50.34(+4.89%)
Nov 25, 2008 999.18 1039 980.22 1029 0 +44.45(+4.52%)
Nov 24, 2008 895.20 1009 861.15 984.29 0 +105.63(+12.02%)
Nov 21, 2008 867.79 882.39 802.67 878.66 0 +27.02(+3.17%)
Nov 20, 2008 896.42 934.18 841.60 851.65 0 -59.10(-6.49%)
Nov 19, 2008 950.36 981.24 905.75 910.74 0 -48.41(-5.05%)
Nov 18, 2008 959.21 986.27 914.81 959.16 0 +20.37(+2.17%)
Nov 17, 2008 912.77 987.00 906.06 938.79 0 +2.80(+0.30%)
Nov 14, 2008 989.55 1032 928.32 936.00 0 -77.05(-7.61%)
Nov 13, 2008 925.78 1020 887.33 1013 0 +93.02(+10.11%)
Nov 12, 2008 921.42 945.14 913.13 920.03 0 -34.30(-3.59%)
Nov 11, 2008 956.62 995.60 927.06 954.33 0 -13.87(-1.43%)
Nov 10, 2008 1003 1014 954.08 968.20 0 -13.90(-1.42%)
Nov 07, 2008 971.82 1009 956.56 982.10 0 +16.11(+1.67%)
Nov 06, 2008 1016 1055 954.43 965.99 0 -61.87(-6.02%)
Nov 05, 2008 1066 1079 1023 1028 0 -56.36(-5.20%)
Nov 04, 2008 1056 1091 1026 1084 0 +50.66(+4.90%)
Nov 03, 2008 1086 1092 1026 1034 0 -57.44(-5.26%)
Oct 31, 2008 1028 1116 1011 1091 0 +58.11(+5.63%)
Oct 30, 2008 1021 1045 1001 1033 0 +43.57(+4.40%)
Oct 29, 2008 977.08 1057 951.90 989.32 0 -4.18(-0.42%)
Oct 28, 2008 881.29 995.38 854.70 993.50 0 +129.90(+15.04%)
Oct 27, 2008 842.23 902.02 839.61 863.60 0 +2.28(+0.26%)
Oct 24, 2008 841.50 891.03 831.75 861.32 0 -34.46(-3.85%)
Oct 23, 2008 914.60 929.30 847.48 895.77 0 -16.17(-1.77%)
Oct 22, 2008 935.16 945.98 885.57 911.95 0 -46.31(-4.83%)
Oct 21, 2008 961.58 1006 950.14 958.26 0 -18.62(-1.91%)
Oct 20, 2008 955.07 984.75 944.44 976.88 0 +24.53(+2.58%)
Oct 17, 2008 897.34 976.55 888.29 952.34 0 +33.93(+3.69%)
Oct 16, 2008 908.85 932.04 841.92 918.41 0 +2.14(+0.23%)
Oct 15, 2008 957.32 977.28 904.65 916.28 0 -55.27(-5.69%)
Oct 14, 2008 1054 1058 940.53 971.55 0 -35.35(-3.51%)
Oct 13, 2008 951.14 1015 934.38 1007 0 +97.76(+10.75%)
Oct 10, 2008 866.84 973.93 791.78 909.14 0 -12.35(-1.34%)
Oct 09, 2008 989.59 996.76 910.27 921.49 0 -51.59(-5.30%)
Oct 08, 2008 966.72 1033 951.66 973.08 0 -27.36(-2.73%)
Oct 07, 2008 1065 1085 993.70 1000 0 -50.26(-4.78%)
Oct 06, 2008 1063 1075 1002 1051 0 -43.66(-3.99%)
Oct 03, 2008 1160 1166 1088 1094 0 -47.45(-4.16%)
Oct 02, 2008 1177 1193 1136 1142 0 -45.20(-3.81%)
Oct 01, 2008 1181 1201 1159 1187 0 -9.93(-0.83%)
Sep 30, 2008 1188 1210 1152 1197 0 +39.53(+3.42%)
Sep 29, 2008 1206 1233 1124 1157 0 -71.50(-5.82%)
Sep 26, 2008 1166 1231 1163 1229 0 +29.63(+2.47%)
Sep 25, 2008 1187 1211 1172 1199 0 +24.79(+2.11%)
Sep 24, 2008 1191 1199 1154 1174 0 -5.42(-0.46%)
Sep 23, 2008 1195 1221 1174 1180 0 -12.86(-1.08%)
Sep 22, 2008 1272 1282 1180 1193 0 -83.77(-6.56%)
Sep 19, 2008 1327 1378 1233 1277 0 +43.39(+3.52%)
Sep 18, 2008 1187 1259 1118 1233 0 +65.08(+5.57%)
Sep 17, 2008 1228 1236 1160 1168 0 -88.20(-7.02%)
Sep 16, 2008 1257 1286 1240 1256 0 -26.08(-2.03%)
Sep 15, 2008 1254 1318 1251 1282 0 -28.04(-2.14%)
Sep 12, 2008 1310 1330 1289 1310 0 -15.19(-1.15%)
Sep 11, 2008 1291 1329 1282 1326 0 +11.79(+0.90%)
Sep 10, 2008 1333 1345 1300 1314 0 -10.68(-0.81%)
Sep 09, 2008 1384 1401 1324 1324 0 -64.23(-4.63%)
Sep 08, 2008 1371 1429 1364 1389 0 +76.79(+5.85%)
Sep 05, 2008 1294 1320 1276 1312 0 -0.01(-0.00%)
Sep 04, 2008 1339 1348 1308 1312 0 -40.62(-3.00%)
Sep 03, 2008 1305 1363 1302 1353 0 +41.26(+3.15%)
Sep 02, 2008 1277 1338 1277 1311 0 +61.98(+4.96%)
Sep 01, 2008 1257 1265 1242 1249 0 +0.00(+0.00%)
Aug 29, 2008 1257 1265 1242 1249 0 -13.53(-1.07%)
Aug 28, 2008 1261 1269 1244 1263 0 +12.96(+1.04%)
Aug 27, 2008 1244 1264 1229 1250 0 +5.06(+0.41%)
Aug 26, 2008 1221 1248 1203 1245 0 +21.34(+1.74%)
Aug 25, 2008 1249 1250 1221 1223 0 -30.41(-2.43%)
Aug 22, 2008 1238 1256 1232 1254 0 +20.61(+1.67%)
Aug 21, 2008 1194 1238 1187 1233 0 +21.41(+1.77%)
Aug 20, 2008 1206 1236 1194 1212 0 +10.27(+0.85%)
Aug 19, 2008 1238 1246 1198 1202 0 -41.38(-3.33%)
Aug 18, 2008 1280 1293 1227 1243 0 -13.84(-1.10%)
Aug 15, 2008 1236 1264 1227 1257 0 +24.20(+1.96%)
Aug 14, 2008 1188 1261 1187 1233 0 +33.19(+2.77%)
Aug 13, 2008 1235 1246 1179 1199 0 -46.42(-3.73%)
Aug 12, 2008 1232 1259 1226 1246 0 +4.57(+0.37%)
Aug 11, 2008 1184 1295 1173 1241 0 +52.13(+4.38%)
Aug 08, 2008 1104 1196 1104 1189 0 +89.33(+8.12%)
Aug 07, 2008 1107 1117 1090 1100 0 -17.73(-1.59%)
Aug 06, 2008 1110 1124 1098 1118 0 -4.18(-0.37%)
Aug 05, 2008 1085 1124 1081 1122 0 +48.17(+4.49%)
Aug 04, 2008 1068 1088 1054 1074 0 +2.32(+0.22%)
Aug 01, 2008 1077 1088 1036 1071 0 +1.46(+0.14%)
Jul 31, 2008 1064 1105 1059 1070 0 -2.17(-0.20%)
Jul 30, 2008 1103 1120 1050 1072 0 -19.59(-1.79%)
Jul 29, 2008 1065 1096 1040 1092 0 +54.12(+5.22%)
Jul 28, 2008 1050 1075 1031 1037 0 -24.13(-2.27%)
Jul 25, 2008 1078 1108 1053 1062 0 -14.43(-1.34%)
Jul 24, 2008 1120 1127 1071 1076 0 -44.01(-3.93%)
Jul 23, 2008 1078 1155 1071 1120 0 +40.01(+3.70%)
Jul 22, 2008 1032 1085 1023 1080 0 +41.35(+3.98%)
Jul 21, 2008 1058 1066 1028 1039 0 -12.17(-1.16%)
Jul 18, 2008 1074 1074 1022 1051 0 -2.47(-0.23%)
Jul 17, 2008 1024 1066 989.89 1053 0 +35.34(+3.47%)
Jul 16, 2008 965.73 1019 950.29 1018 0 +54.89(+5.70%)
Jul 15, 2008 968.16 985.33 939.84 963.03 0 -17.68(-1.80%)
Jul 14, 2008 994.61 1000 968.44 980.71 0 +0.97(+0.10%)
Jul 11, 2008 987.04 1005 958.21 979.74 0 -19.06(-1.91%)
Jul 10, 2008 1030 1037 994.26 998.80 0 -30.73(-2.99%)
Jul 09, 2008 1062 1065 1026 1030 0 -31.01(-2.92%)
Jul 08, 2008 1026 1062 1023 1061 0 +35.45(+3.46%)
Jul 07, 2008 1043 1067 1014 1025 0 -8.79(-0.85%)
Jul 04, 2008 1041 1053 1024 1034 0 +0.00(+0.00%)
Jul 03, 2008 1041 1053 1024 1034 0 +0.02(+0.00%)
Jul 02, 2008 1062 1078 1032 1034 0 -26.21(-2.47%)
Jul 01, 2008 1054 1066 1027 1060 0 -8.33(-0.78%)
Jun 30, 2008 1085 1104 1061 1068 0 -18.66(-1.72%)
Jun 27, 2008 1111 1116 1082 1087 0 -23.85(-2.15%)
Jun 26, 2008 1140 1146 1109 1111 0 -41.59(-3.61%)
Jun 25, 2008 1149 1193 1141 1152 0 +9.42(+0.82%)
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.