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 28, 2013 2682 2682 2682 0 -1.84(-0.07%)
Mar 27, 2013 2667 2689 2660 2684 0 -11.91(-0.44%)
Mar 26, 2013 2688 2709 2675 2695 0 +17.98(+0.67%)
Mar 25, 2013 2686 2715 2670 2677 0 +3.32(+0.12%)
Mar 22, 2013 2667 2677 2648 2674 0 +18.04(+0.68%)
Mar 21, 2013 2657 2681 2639 2656 0 -11.54(-0.43%)
Mar 20, 2013 2682 2693 2665 2668 0 +6.27(+0.24%)
Mar 19, 2013 2693 2703 2649 2661 0 -25.50(-0.95%)
Mar 18, 2013 2657 2707 2654 2687 0 +6.58(+0.25%)
Mar 15, 2013 2712 2722 2679 2680 0 -40.47(-1.49%)
Mar 14, 2013 2741 2748 2717 2721 0 -18.08(-0.66%)
Mar 13, 2013 2735 2746 2719 2739 0 +7.95(+0.29%)
Mar 12, 2013 2747 2755 2720 2731 0 -28.78(-1.04%)
Mar 11, 2013 2749 2762 2740 2760 0 +5.95(+0.22%)
Mar 08, 2013 2724 2758 2716 2754 0 +42.78(+1.58%)
Mar 07, 2013 2718 2722 2693 2711 0 -8.92(-0.33%)
Mar 06, 2013 2718 2741 2711 2720 0 +1.51(+0.06%)
Mar 05, 2013 2717 2733 2699 2718 0 +11.87(+0.44%)
Mar 04, 2013 2663 2707 2659 2706 0 +35.44(+1.33%)
Mar 01, 2013 2644 2676 2633 2671 0 +19.08(+0.72%)
Feb 28, 2013 2643 2677 2636 2652 0 +21.03(+0.80%)
Feb 27, 2013 2592 2639 2586 2631 0 +36.72(+1.42%)
Feb 26, 2013 2531 2619 2524 2594 0 +31.63(+1.23%)
Feb 22, 2013 2547 2576 2530 2563 0 +33.22(+1.31%)
Feb 21, 2013 2573 2582 2518 2529 0 -76.54(-2.94%)
Feb 20, 2013 2649 2658 2604 2606 0 -39.68(-1.50%)
Feb 15, 2013 2646 2646 2646 0 -3.81(-0.14%)
Feb 14, 2013 2647 2659 2636 2649 0 -7.06(-0.27%)
Feb 13, 2013 2660 2667 2643 2656 0 +3.14(+0.12%)
Feb 12, 2013 2626 2659 2619 2653 0 +40.77(+1.56%)
Feb 11, 2013 2627 2632 2605 2613 0 -16.54(-0.63%)
Feb 08, 2013 2611 2633 2606 2629 0 +24.40(+0.94%)
Feb 07, 2013 2609 2618 2582 2605 0 -8.02(-0.31%)
Feb 06, 2013 2586 2615 2580 2613 0 +23.23(+0.90%)
Feb 04, 2013 2611 2631 2588 2589 0 -38.67(-1.47%)
Feb 01, 2013 2635 2652 2622 2628 0 +17.93(+0.69%)
Jan 31, 2013 2619 2635 2605 2610 0 -9.10(-0.35%)
Jan 30, 2013 2620 2633 2610 2619 0 +0.43(+0.02%)
Jan 29, 2013 2626 2641 2608 2619 0 -12.73(-0.48%)
Jan 28, 2013 2654 2655 2619 2632 0 -11.10(-0.42%)
Jan 25, 2013 2635 2665 2621 2643 0 +16.36(+0.62%)
Jan 24, 2013 2595 2639 2594 2626 0 +35.26(+1.36%)
Jan 23, 2013 2552 2594 2543 2591 0 +28.48(+1.11%)
Jan 22, 2013 2544 2569 2535 2563 0 +16.95(+0.67%)
Jan 18, 2013 2546 2546 2546 0 +11.40(+0.45%)
Jan 17, 2013 2490 2542 2486 2534 0 +57.59(+2.33%)
Jan 16, 2013 2471 2485 2464 2477 0 -5.80(-0.23%)
Jan 15, 2013 2460 2485 2456 2482 0 +24.21(+0.98%)
Jan 14, 2013 2472 2480 2454 2458 0 -15.53(-0.63%)
Jan 12, 2013 2463 2477 2456 2474 0 +0.00(+0.00%)
Jan 11, 2013 2463 2477 2456 2474 0 +7.95(+0.32%)
Jan 10, 2013 2449 2466 2428 2466 0 +25.83(+1.06%)
Jan 09, 2013 2450 2460 2434 2440 0 +0.65(+0.03%)
Jan 08, 2013 2429 2457 2423 2439 0 +11.04(+0.45%)
Jan 07, 2013 2427 2442 2409 2428 0 -26.39(-1.08%)
Jan 04, 2013 2463 2470 2449 2455 0 -8.71(-0.35%)
Jan 03, 2013 2486 2492 2454 2463 0 -11.60(-0.47%)
Jan 02, 2013 2461 2476 2423 2475 0 +58.38(+2.42%)
Dec 31, 2012 2417 2417 2417 0 +43.93(+1.85%)
Dec 28, 2012 2369 2408 2354 2373 0 -14.28(-0.60%)
Dec 27, 2012 2386 2402 2351 2387 0 -3.57(-0.15%)
Dec 26, 2012 2402 2411 2382 2391 0 -12.69(-0.53%)
Dec 24, 2012 2403 2403 2403 0 +10.76(+0.45%)
Dec 21, 2012 2392 2409 2364 2392 0 -24.30(-1.01%)
Dec 20, 2012 2398 2417 2387 2417 0 +10.97(+0.46%)
Dec 19, 2012 2457 2461 2405 2406 0 -48.03(-1.96%)
Dec 18, 2012 2462 2471 2439 2454 0 -8.38(-0.34%)
Dec 17, 2012 2403 2464 2398 2462 0 +62.38(+2.60%)
Dec 14, 2012 2408 2412 2387 2400 0 -11.05(-0.46%)
Dec 13, 2012 2434 2449 2408 2411 0 -18.23(-0.75%)
Dec 12, 2012 2438 2444 2416 2429 0 -0.88(-0.04%)
Dec 11, 2012 2441 2450 2422 2430 0 -3.89(-0.16%)
Dec 10, 2012 2476 2478 2432 2434 0 -44.33(-1.79%)
Dec 07, 2012 2485 2494 2462 2478 0 +4.47(+0.18%)
Dec 06, 2012 2466 2479 2447 2474 0 +8.39(+0.34%)
Dec 05, 2012 2477 2488 2442 2465 0 -14.89(-0.60%)
Dec 04, 2012 2505 2509 2474 2480 0 -32.06(-1.28%)
Nov 30, 2012 2483 2519 2467 2512 0 +31.95(+1.29%)
Nov 29, 2012 2492 2515 2475 2480 0 -18.76(-0.75%)
Nov 28, 2012 2459 2500 2437 2499 0 +27.05(+1.09%)
Nov 27, 2012 2464 2481 2444 2472 0 -14.07(-0.57%)
Nov 26, 2012 2475 2492 2456 2486 0 -1.86(-0.07%)
Nov 24, 2012 2463 2488 2458 2488 0 +0.00(+0.00%)
Nov 23, 2012 2463 2488 2458 2488 0 +32.42(+1.32%)
Nov 21, 2012 2456 2456 2456 0 +9.69(+0.40%)
Nov 20, 2012 2420 2458 2417 2446 0 +23.39(+0.97%)
Nov 19, 2012 2396 2434 2389 2423 0 +73.92(+3.15%)
Nov 16, 2012 2309 2358 2307 2349 0 +35.67(+1.54%)
Nov 15, 2012 2326 2346 2303 2313 0 -18.18(-0.78%)
Nov 14, 2012 2382 2400 2325 2331 0 -52.23(-2.19%)
Nov 13, 2012 2361 2431 2348 2383 0 +59.75(+2.57%)
Nov 12, 2012 2322 2336 2296 2324 0 +15.64(+0.68%)
Nov 09, 2012 2310 2329 2287 2308 0 -10.18(-0.44%)
Nov 08, 2012 2356 2366 2317 2318 0 -44.75(-1.89%)
Nov 07, 2012 2379 2382 2342 2363 0 -27.82(-1.16%)
Nov 06, 2012 2387 2402 2378 2391 0 +10.86(+0.46%)
Nov 05, 2012 2369 2391 2366 2380 0 +8.25(+0.35%)
Nov 02, 2012 2384 2406 2368 2372 0 -3.13(-0.13%)
Nov 01, 2012 2358 2379 2349 2375 0 +36.35(+1.55%)
Oct 31, 2012 2382 2392 2312 2338 0 +57.87(+2.54%)
Oct 26, 2012 2280 2280 2280 0 -20.66(-0.90%)
Oct 25, 2012 2351 2357 2293 2301 0 -31.89(-1.37%)
Oct 24, 2012 2357 2367 2331 2333 0 -12.93(-0.55%)
Oct 23, 2012 2340 2349 2322 2346 0 -10.44(-0.44%)
Oct 19, 2012 2352 2374 2340 2356 0 +3.81(+0.16%)
Oct 18, 2012 2345 2364 2339 2353 0 +6.51(+0.28%)
Oct 17, 2012 2339 2370 2331 2346 0 +23.82(+1.03%)
Oct 16, 2012 2322 2332 2307 2322 0 +8.93(+0.39%)
Oct 15, 2012 2282 2317 2275 2313 0 +50.66(+2.24%)
Oct 12, 2012 2250 2277 2245 2263 0 +23.29(+1.04%)
Oct 11, 2012 2272 2274 2229 2239 0 -22.29(-0.99%)
Oct 10, 2012 2288 2306 2256 2262 0 -37.89(-1.65%)
Oct 09, 2012 2324 2328 2299 2300 0 -34.29(-1.47%)
Oct 08, 2012 2365 2371 2325 2334 0 -40.61(-1.71%)
Oct 06, 2012 2330 2380 2328 2374 0 +0.00(+0.00%)
Oct 05, 2012 2330 2380 2328 2374 0 +56.26(+2.43%)
Oct 04, 2012 2318 2342 2307 2318 0 +4.21(+0.18%)
Oct 03, 2012 2272 2316 2263 2314 0 +47.67(+2.10%)
Oct 02, 2012 2282 2285 2256 2266 0 -7.02(-0.31%)
Oct 01, 2012 2279 2285 2263 2273 0 +6.84(+0.30%)
Sep 28, 2012 2245 2275 2237 2267 0 +12.78(+0.57%)
Sep 27, 2012 2236 2266 2228 2254 0 +25.25(+1.13%)
Sep 26, 2012 2234 2253 2221 2228 0 -8.58(-0.38%)
Sep 25, 2012 2246 2279 2234 2237 0 +6.10(+0.27%)
Sep 24, 2012 2234 2241 2215 2231 0 -8.85(-0.40%)
Sep 21, 2012 2240 2254 2227 2240 0 +7.82(+0.35%)
Sep 20, 2012 2219 2234 2204 2232 0 +3.21(+0.14%)
Sep 19, 2012 2215 2250 2209 2229 0 +24.83(+1.13%)
Sep 18, 2012 2209 2213 2187 2204 0 -2.38(-0.11%)
Sep 17, 2012 2219 2232 2197 2206 0 -18.04(-0.81%)
Sep 14, 2012 2198 2239 2196 2224 0 +39.34(+1.80%)
Sep 13, 2012 2136 2189 2125 2185 0 +50.52(+2.37%)
Sep 12, 2012 2138 2148 2115 2135 0 +1.44(+0.07%)
Sep 11, 2012 2148 2154 2126 2133 0 -17.64(-0.82%)
Sep 10, 2012 2148 2175 2141 2151 0 +8.68(+0.41%)
Sep 07, 2012 2158 2162 2134 2142 0 -4.78(-0.22%)
Sep 06, 2012 2115 2155 2111 2147 0 +36.03(+1.71%)
Sep 05, 2012 2132 2146 2100 2111 0 -13.56(-0.64%)
Sep 04, 2012 2127 2134 2110 2124 0 +0.07(+0.00%)
Aug 31, 2012 2124 2124 2124 0 +9.75(+0.46%)
Aug 30, 2012 2117 2126 2109 2115 0 -9.42(-0.44%)
Aug 29, 2012 2112 2134 2106 2124 0 +18.50(+0.88%)
Aug 27, 2012 2119 2121 2095 2105 0 -11.83(-0.56%)
Aug 24, 2012 2093 2120 2092 2117 0 +18.72(+0.89%)
Aug 23, 2012 2095 2113 2091 2099 0 -0.03(-0.00%)
Aug 22, 2012 2072 2108 2069 2099 0 +25.86(+1.25%)
Aug 21, 2012 2080 2095 2061 2073 0 -3.46(-0.17%)
Aug 20, 2012 2075 2096 2054 2076 0 -37.60(-1.78%)
Aug 17, 2012 2094 2126 2083 2114 0 +20.19(+0.96%)
Aug 16, 2012 2046 2100 2043 2094 0 +48.71(+2.38%)
Aug 15, 2012 2033 2059 2029 2045 0 +13.93(+0.69%)
Aug 14, 2012 2023 2048 2000 2031 0 +50.74(+2.56%)
Aug 13, 2012 1993 1996 1971 1980 0 -11.01(-0.55%)
Aug 11, 2012 1987 1993 1971 1991 0 +0.00(+0.00%)
Aug 10, 2012 1987 1993 1971 1991 0 -5.55(-0.28%)
Aug 09, 2012 1968 2005 1966 1997 0 +19.81(+1.00%)
Aug 08, 2012 1949 1980 1940 1977 0 +19.49(+1.00%)
Aug 07, 2012 1943 1964 1929 1957 0 +22.76(+1.18%)
Aug 06, 2012 1950 1963 1932 1935 0 -9.50(-0.49%)
Aug 03, 2012 1933 1946 1923 1944 0 +37.83(+1.98%)
Aug 02, 2012 1915 1940 1900 1906 0 -13.84(-0.72%)
Aug 01, 2012 1944 1959 1913 1920 0 -18.28(-0.94%)
Jul 31, 2012 1980 1985 1936 1938 0 -59.86(-3.00%)
Jul 30, 2012 2008 2017 1981 1998 0 -16.89(-0.84%)
Jul 27, 2012 1989 2034 1982 2015 0 +31.40(+1.58%)
Jul 26, 2012 1939 1987 1938 1984 0 +70.16(+3.67%)
Jul 25, 2012 1935 1946 1911 1914 0 -6.66(-0.35%)
Jul 24, 2012 1914 1926 1900 1920 0 +5.30(+0.28%)
Jul 23, 2012 1879 1930 1869 1915 0 +6.87(+0.36%)
Jul 20, 2012 1917 1927 1905 1908 0 -13.30(-0.69%)
Jul 19, 2012 1916 1939 1900 1921 0 +9.05(+0.47%)
Jul 18, 2012 1898 1919 1887 1912 0 +7.42(+0.39%)
Jul 17, 2012 1912 1919 1888 1905 0 -25.08(-1.30%)
Jul 16, 2012 1955 1956 1914 1930 0 -36.18(-1.84%)
Jul 14, 2012 1959 1971 1949 1966 0 +0.00(+0.00%)
Jul 13, 2012 1959 1971 1949 1966 0 +17.66(+0.91%)
Jul 12, 2012 1928 1960 1915 1949 0 -4.91(-0.25%)
Jul 11, 2012 1979 1994 1945 1954 0 -25.33(-1.28%)
Jul 10, 2012 1990 2003 1971 1979 0 -0.48(-0.02%)
Jul 09, 2012 1988 1993 1967 1979 0 -12.73(-0.64%)
Jul 06, 2012 1971 1996 1968 1992 0 +6.63(+0.33%)
Jul 05, 2012 1967 1994 1960 1985 0 +11.53(+0.58%)
Jul 03, 2012 1974 1974 1974 0 -57.01(-2.81%)
Jul 02, 2012 2026 2037 2002 2031 0 +7.05(+0.35%)
Jun 30, 2012 1994 2026 1982 2024 0 -2.04(-0.10%)
Jun 29, 2012 1994 2026 1982 2026 0 +60.04(+3.05%)
Jun 28, 2012 1956 1977 1935 1966 0 +2.79(+0.14%)
Jun 27, 2012 1972 1978 1954 1963 0 -7.64(-0.39%)
Jun 26, 2012 1958 1985 1945 1971 0 +16.70(+0.85%)
Jun 25, 2012 1959 1964 1942 1954 0 -20.98(-1.06%)
Jun 22, 2012 1974 1986 1957 1975 0 +16.63(+0.85%)
Jun 21, 2012 2025 2031 1957 1958 0 -66.42(-3.28%)
Jun 20, 2012 2032 2038 2002 2025 0 -2.08(-0.10%)
Jun 19, 2012 2020 2037 2008 2027 0 +19.89(+0.99%)
Jun 18, 2012 1985 2018 1976 2007 0 +20.33(+1.02%)
Jun 15, 2012 1989 2004 1970 1987 0 -1.83(-0.09%)
Jun 14, 2012 1950 2003 1945 1988 0 +50.61(+2.61%)
Jun 13, 2012 1966 1976 1928 1938 0 -45.98(-2.32%)
Jun 12, 2012 1957 1989 1952 1984 0 +33.63(+1.72%)
Jun 11, 2012 2006 2009 1948 1950 0 -43.17(-2.17%)
Jun 08, 2012 1955 1995 1948 1993 0 +34.90(+1.78%)
Jun 07, 2012 1953 1978 1946 1958 0 +22.01(+1.14%)
Jun 06, 2012 1896 1937 1887 1936 0 +67.13(+3.59%)
Jun 05, 2012 1859 1877 1847 1869 0 -0.64(-0.03%)
Jun 04, 2012 1835 1875 1830 1870 0 +27.57(+1.50%)
Jun 02, 2012 1862 1883 1836 1842 0 +0.00(+0.00%)
Jun 01, 2012 1862 1883 1836 1842 0 -45.11(-2.39%)
May 31, 2012 1901 1907 1880 1888 0 -15.70(-0.82%)
May 30, 2012 1903 1918 1875 1903 0 -12.29(-0.64%)
May 29, 2012 1910 1924 1896 1916 0 +14.99(+0.79%)
May 25, 2012 1901 1901 1901 0 -4.37(-0.23%)
May 24, 2012 1865 1906 1858 1905 0 +45.25(+2.43%)
May 23, 2012 1821 1863 1816 1860 0 +27.79(+1.52%)
May 22, 2012 1829 1854 1812 1832 0 +15.25(+0.84%)
May 21, 2012 1799 1842 1780 1817 0 -45.39(-2.44%)
May 18, 2012 1858 1886 1848 1862 0 +2.64(+0.14%)
May 17, 2012 1923 1924 1859 1859 0 -67.22(-3.49%)
May 16, 2012 1927 1951 1921 1927 0 +8.39(+0.44%)
May 15, 2012 1886 1956 1866 1918 0 -43.39(-2.21%)
May 14, 2012 1966 1988 1954 1962 0 -13.56(-0.69%)
May 11, 2012 1979 1999 1966 1975 0 -19.35(-0.97%)
May 10, 2012 1999 2010 1981 1994 0 +10.90(+0.55%)
May 09, 2012 1987 1994 1967 1984 0 -20.65(-1.03%)
May 08, 2012 2017 2025 1966 2004 0 -22.89(-1.13%)
May 07, 2012 2044 2051 2025 2027 0 -21.39(-1.04%)
May 04, 2012 2068 2070 2041 2049 0 -26.18(-1.26%)
May 03, 2012 2091 2098 2066 2075 0 -15.75(-0.75%)
May 02, 2012 2066 2096 2061 2090 0 +20.87(+1.01%)
May 01, 2012 2053 2090 2044 2070 0 +17.01(+0.83%)
Apr 30, 2012 2056 2061 2041 2053 0 -7.30(-0.35%)
Apr 27, 2012 2060 2076 2031 2060 0 +6.42(+0.31%)
Apr 26, 2012 2055 2065 2035 2053 0 -6.69(-0.32%)
Apr 25, 2012 2044 2066 2043 2060 0 +25.60(+1.26%)
Apr 24, 2012 2031 2054 2020 2035 0 +8.91(+0.44%)
Apr 23, 2012 2031 2036 2010 2026 0 -21.04(-1.03%)
Apr 20, 2012 2064 2070 2038 2047 0 -10.72(-0.52%)
Apr 19, 2012 2061 2071 2041 2057 0 -5.61(-0.27%)
Apr 18, 2012 2064 2070 2052 2063 0 -8.45(-0.41%)
Apr 17, 2012 2067 2079 2047 2071 0 +10.14(+0.49%)
Apr 16, 2012 2052 2071 2034 2061 0 +27.06(+1.33%)
Apr 13, 2012 2020 2046 2018 2034 0 +12.75(+0.63%)
Apr 12, 2012 1991 2025 1986 2021 0 +33.79(+1.70%)
Apr 11, 2012 1975 1998 1973 1988 0 +25.16(+1.28%)
Apr 10, 2012 2003 2023 1963 1963 0 -49.07(-2.44%)
Apr 09, 2012 1987 2017 1984 2012 0 -6.70(-0.33%)
Apr 05, 2012 1992 2026 1986 2018 0 +27.14(+1.36%)
Apr 04, 2012 1981 1997 1970 1991 0 +0.18(+0.01%)
Apr 03, 2012 1994 2006 1980 1991 0 -6.82(-0.34%)
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.