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 29, 2019 7430 7486 7403 7472 0 +72.45(+0.98%)
Mar 28, 2019 7386 7447 7362 7400 0 +41.84(+0.57%)
Mar 27, 2019 7342 7436 7306 7358 0 +26.48(+0.36%)
Mar 26, 2019 7387 7435 7306 7332 0 -10.79(-0.15%)
Mar 25, 2019 7291 7414 7284 7342 0 +47.41(+0.65%)
Mar 22, 2019 7333 7428 7292 7295 0 -62.75(-0.85%)
Mar 21, 2019 7185 7366 7182 7358 0 +161.31(+2.24%)
Mar 20, 2019 7151 7241 7093 7196 0 +56.33(+0.79%)
Mar 19, 2019 7124 7206 7102 7140 0 +49.48(+0.70%)
Mar 18, 2019 7028 7094 7023 7091 0 +67.41(+0.96%)
Mar 15, 2019 7044 7051 6936 7023 0 +3.72(+0.05%)
Mar 14, 2019 7014 7032 6977 7019 0 +5.81(+0.08%)
Mar 13, 2019 7071 7102 7001 7014 0 -73.16(-1.03%)
Mar 12, 2019 7062 7102 7015 7087 0 +52.02(+0.74%)
Mar 11, 2019 7011 7062 6944 7035 0 +54.75(+0.78%)
Mar 08, 2019 6995 7023 6906 6980 0 -61.94(-0.88%)
Mar 07, 2019 7120 7127 7010 7042 0 -85.65(-1.20%)
Mar 06, 2019 7149 7166 7108 7128 0 -1.51(-0.02%)
Mar 05, 2019 7146 7177 7097 7129 0 -0.23(-0.00%)
Mar 04, 2019 7223 7230 7064 7129 0 -51.24(-0.71%)
Mar 01, 2019 7237 7263 7103 7181 0 -21.15(-0.29%)
Feb 28, 2019 7207 7251 7126 7202 0 -8.76(-0.12%)
Feb 27, 2019 7355 7389 7150 7210 0 -77.20(-1.06%)
Feb 26, 2019 7178 7294 7091 7288 0 -45.93(-0.63%)
Feb 25, 2019 7450 7469 7326 7334 0 -91.67(-1.23%)
Feb 22, 2019 7398 7431 7386 7425 0 +31.31(+0.42%)
Feb 21, 2019 7394 7426 7351 7394 0 -3.43(-0.05%)
Feb 20, 2019 7413 7418 7360 7397 0 -2.28(-0.03%)
Feb 19, 2019 7361 7437 7345 7400 0 +15.76(+0.21%)
Feb 15, 2019 7285 7396 7256 7384 0 +182.86(+2.54%)
Feb 14, 2019 7181 7244 7120 7201 0 -18.40(-0.25%)
Feb 13, 2019 7132 7233 7120 7219 0 +118.67(+1.67%)
Feb 12, 2019 7016 7133 7001 7101 0 +123.92(+1.78%)
Feb 11, 2019 7040 7057 6967 6977 0 -49.67(-0.71%)
Feb 08, 2019 6972 7032 6953 7027 0 +18.07(+0.26%)
Feb 07, 2019 6992 7038 6945 7008 0 -24.71(-0.35%)
Feb 06, 2019 7102 7109 7008 7033 0 -64.45(-0.91%)
Feb 05, 2019 7103 7124 7038 7098 0 +3.67(+0.05%)
Feb 04, 2019 7031 7097 7003 7094 0 +71.97(+1.02%)
Feb 01, 2019 6995 7045 6954 7022 0 +42.05(+0.60%)
Jan 31, 2019 6906 7038 6886 6980 0 +45.86(+0.66%)
Jan 30, 2019 6848 7003 6823 6934 0 +114.69(+1.68%)
Jan 29, 2019 6779 6834 6749 6819 0 +1.65(+0.02%)
Jan 28, 2019 6792 6827 6728 6818 0 -28.62(-0.42%)
Jan 25, 2019 6804 6861 6772 6846 0 +125.62(+1.87%)
Jan 24, 2019 6712 6735 6651 6721 0 +11.69(+0.17%)
Jan 23, 2019 6689 6750 6612 6709 0 -1.43(-0.02%)
Jan 22, 2019 6758 6788 6646 6710 0 -135.68(-1.98%)
Jan 18, 2019 6732 6861 6707 6846 0 +187.41(+2.81%)
Jan 17, 2019 6646 6689 6562 6659 0 -96.45(-1.43%)
Jan 16, 2019 6774 6809 6720 6755 0 -3.14(-0.05%)
Jan 15, 2019 6765 6813 6710 6758 0 -104.27(-1.52%)
Jan 14, 2019 6818 6880 6796 6863 0 -24.25(-0.35%)
Jan 11, 2019 6814 6917 6785 6887 0 +35.65(+0.52%)
Jan 10, 2019 6831 6868 6750 6851 0 -40.44(-0.59%)
Jan 09, 2019 6847 6958 6811 6892 0 +39.74(+0.58%)
Jan 08, 2019 6852 6904 6749 6852 0 +62.58(+0.92%)
Jan 07, 2019 6661 6843 6660 6789 0 +130.23(+1.96%)
Jan 04, 2019 6526 6701 6506 6659 0 +192.66(+2.98%)
Jan 03, 2019 6565 6583 6445 6466 0 -126.38(-1.92%)
Jan 02, 2019 6496 6625 6469 6593 0 +16.00(+0.24%)
Dec 31, 2018 6576 6641 6527 6577 0 +53.63(+0.82%)
Dec 28, 2018 6558 6630 6464 6523 0 -2.51(-0.04%)
Dec 27, 2018 6373 6531 6264 6526 0 +72.62(+1.13%)
Dec 26, 2018 6120 6453 6118 6453 0 +380.66(+6.27%)
Dec 24, 2018 6151 6211 6070 6072 0 -98.78(-1.60%)
Dec 21, 2018 6273 6453 6160 6171 0 -131.84(-2.09%)
Dec 20, 2018 6371 6426 6216 6303 0 -117.65(-1.83%)
Dec 19, 2018 6541 6697 6386 6421 0 -90.64(-1.39%)
Dec 18, 2018 6477 6594 6454 6511 0 +78.20(+1.22%)
Dec 17, 2018 6577 6593 6391 6433 0 -176.48(-2.67%)
Dec 14, 2018 6635 6721 6592 6610 0 -62.27(-0.93%)
Dec 13, 2018 6656 6706 6580 6672 0 +33.08(+0.50%)
Dec 12, 2018 6585 6745 6513 6639 0 +106.62(+1.63%)
Dec 11, 2018 6608 6678 6496 6532 0 +14.90(+0.23%)
Dec 10, 2018 6571 6599 6366 6517 0 -30.89(-0.47%)
Dec 07, 2018 6639 6760 6526 6548 0 -118.95(-1.78%)
Dec 06, 2018 6557 6671 6446 6667 0 +31.00(+0.47%)
Dec 04, 2018 6881 6925 6608 6636 0 -260.41(-3.78%)
Dec 03, 2018 6962 6980 6820 6897 0 +39.43(+0.58%)
Nov 30, 2018 6703 6862 6676 6857 0 +151.73(+2.26%)
Nov 29, 2018 6740 6757 6660 6705 0 -58.54(-0.87%)
Nov 28, 2018 6606 6771 6514 6764 0 +157.36(+2.38%)
Nov 27, 2018 6443 6612 6435 6607 0 +139.79(+2.16%)
Nov 26, 2018 6465 6542 6401 6467 0 +56.17(+0.88%)
Nov 23, 2018 6429 6468 6394 6411 0 -23.31(-0.36%)
Nov 21, 2018 6434 6434 6434 6434 0 +50.89(+0.80%)
Nov 20, 2018 6382 6532 6298 6383 0 -226.84(-3.43%)
Nov 19, 2018 6734 6806 6557 6610 0 -131.54(-1.95%)
Nov 16, 2018 6650 6762 6619 6741 0 -17.70(-0.26%)
Nov 15, 2018 6814 6839 6613 6759 0 -95.34(-1.39%)
Nov 14, 2018 6965 6987 6823 6854 0 +10.96(+0.16%)
Nov 13, 2018 6783 6929 6637 6843 0 -12.02(-0.18%)
Nov 12, 2018 7034 7103 6839 6856 0 -204.21(-2.89%)
Nov 09, 2018 7166 7173 7024 7060 0 -108.06(-1.51%)
Nov 08, 2018 7143 7212 7095 7168 0 -2.41(-0.03%)
Nov 07, 2018 7027 7184 6954 7170 0 +203.93(+2.93%)
Nov 06, 2018 6949 6986 6888 6966 0 +4.09(+0.06%)
Nov 05, 2018 6921 6980 6854 6962 0 +64.96(+0.94%)
Nov 02, 2018 6997 7028 6804 6897 0 -23.01(-0.33%)
Nov 01, 2018 6777 6939 6736 6920 0 +171.59(+2.54%)
Oct 31, 2018 6819 6877 6737 6749 0 -0.96(-0.01%)
Oct 30, 2018 6631 6761 6614 6750 0 +122.53(+1.85%)
Oct 29, 2018 6682 6758 6540 6627 0 +7.99(+0.12%)
Oct 26, 2018 6798 6816 6568 6619 0 -184.30(-2.71%)
Oct 24, 2018 6883 7036 6781 6803 0 -74.72(-1.09%)
Oct 23, 2018 6776 6920 6742 6878 0 -10.54(-0.15%)
Oct 22, 2018 6976 7000 6851 6889 0 -54.63(-0.79%)
Oct 19, 2018 6962 6995 6895 6943 0 -19.69(-0.28%)
Oct 18, 2018 7117 7153 6934 6963 0 -185.47(-2.59%)
Oct 17, 2018 7271 7318 7095 7148 0 -302.59(-4.06%)
Oct 16, 2018 7383 7476 7333 7451 0 +93.38(+1.27%)
Oct 15, 2018 7403 7441 7343 7358 0 -49.20(-0.66%)
Oct 12, 2018 7424 7472 7316 7407 0 +96.71(+1.32%)
Oct 11, 2018 7462 7591 7267 7310 0 -149.87(-2.01%)
Oct 10, 2018 7700 7708 7445 7460 0 -113.16(-1.49%)
Oct 09, 2018 7653 7705 7568 7573 0 -89.14(-1.16%)
Oct 08, 2018 7595 7673 7547 7662 0 +59.41(+0.78%)
Oct 05, 2018 7695 7722 7526 7603 0 -88.76(-1.15%)
Oct 04, 2018 7843 7848 7660 7692 0 -154.15(-1.96%)
Oct 03, 2018 7937 7956 7839 7846 0 -43.99(-0.56%)
Oct 02, 2018 8000 8024 7887 7890 0 -107.67(-1.35%)
Oct 01, 2018 8054 8090 7990 7997 0 -3.81(-0.05%)
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%)
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.