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, 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%)
Oct 01, 2013 3050 3080 3040 3071 0 +16.81(+0.55%)
Sep 27, 2013 3047 3064 3036 3055 0 -5.60(-0.18%)
Sep 26, 2013 3045 3075 3045 3060 0 +22.25(+0.73%)
Sep 25, 2013 3058 3070 3027 3038 0 -24.63(-0.80%)
Sep 24, 2013 3039 3091 3029 3063 0 +19.30(+0.63%)
Sep 23, 2013 3066 3076 3038 3043 0 -41.48(-1.34%)
Sep 20, 2013 3159 3161 3085 3085 0 -64.56(-2.05%)
Sep 19, 2013 3111 3159 3105 3149 0 +55.97(+1.81%)
Sep 18, 2013 3029 3116 3010 3093 0 +61.84(+2.04%)
Sep 17, 2013 3025 3045 3020 3032 0 +7.62(+0.25%)
Sep 16, 2013 3053 3048 3007 3024 0 +11.26(+0.37%)
Sep 13, 2013 3025 3030 3000 3013 0 -10.64(-0.35%)
Sep 12, 2013 3023 3041 3004 3023 0 +2.37(+0.08%)
Sep 11, 2013 3009 3027 2989 3021 0 +16.24(+0.54%)
Sep 10, 2013 2980 3007 2971 3005 0 +38.36(+1.29%)
Sep 09, 2013 2933 2976 2931 2966 0 +45.35(+1.55%)
Sep 06, 2013 2954 2957 2900 2921 0 -10.22(-0.35%)
Sep 05, 2013 2961 2972 2925 2931 0 -33.59(-1.13%)
Sep 04, 2013 2956 2976 2947 2965 0 +13.72(+0.46%)
Sep 03, 2013 2990 3006 2936 2951 0 +15.88(+0.54%)
Aug 30, 2013 2935 2935 2935 0 -67.37(-2.24%)
Aug 29, 2013 2997 3027 2987 3003 0 +1.43(+0.05%)
Aug 28, 2013 2966 3015 2962 3001 0 +32.69(+1.10%)
Aug 27, 2013 2997 3013 2963 2968 0 -56.26(-1.86%)
Aug 26, 2013 2981 3054 2977 3025 0 +42.55(+1.43%)
Aug 23, 2013 2995 3001 2952 2982 0 -11.36(-0.38%)
Aug 22, 2013 2962 3001 2946 2994 0 +39.55(+1.34%)
Aug 21, 2013 2974 3027 2940 2954 0 +19.68(+0.67%)
Aug 20, 2013 2965 3031 2905 2934 0 -16.51(-0.56%)
Aug 19, 2013 2967 2995 2948 2951 0 -10.80(-0.36%)
Aug 16, 2013 2954 3002 2946 2962 0 +9.00(+0.30%)
Aug 15, 2013 3001 3007 2943 2953 0 -86.09(-2.83%)
Aug 14, 2013 3108 3111 3031 3039 0 -77.93(-2.50%)
Aug 13, 2013 3102 3125 3064 3117 0 +12.83(+0.41%)
Aug 12, 2013 3084 3122 3082 3104 0 +8.70(+0.28%)
Aug 09, 2013 3122 3123 3080 3095 0 -39.20(-1.25%)
Aug 08, 2013 3100 3139 3089 3134 0 +70.78(+2.31%)
Aug 07, 2013 3093 3094 3054 3064 0 -45.20(-1.45%)
Aug 06, 2013 3107 3128 3069 3109 0 -1.47(-0.05%)
Aug 05, 2013 3105 3119 3088 3110 0 -5.92(-0.19%)
Aug 02, 2013 3072 3129 3063 3116 0 +42.57(+1.39%)
Aug 01, 2013 3096 3113 3067 3074 0 -1.25(-0.04%)
Jul 31, 2013 3054 3103 3054 3075 0 +22.59(+0.74%)
Jul 30, 2013 3063 3076 3045 3052 0 +9.95(+0.33%)
Jul 29, 2013 3052 3064 3033 3042 0 -12.75(-0.42%)
Jul 26, 2013 3045 3075 3034 3055 0 -10.36(-0.34%)
Jul 25, 2013 3105 3107 3028 3065 0 -47.54(-1.53%)
Jul 24, 2013 3129 3130 3091 3113 0 -5.27(-0.17%)
Jul 23, 2013 3110 3127 3102 3118 0 +13.59(+0.44%)
Jul 22, 2013 3092 3107 3076 3105 0 +11.16(+0.36%)
Jul 19, 2013 3096 3102 3073 3093 0 -4.17(-0.13%)
Jul 18, 2013 3106 3115 3091 3098 0 -13.91(-0.45%)
Jul 17, 2013 3113 3135 3100 3112 0 +19.04(+0.62%)
Jul 16, 2013 3095 3112 3076 3092 0 -4.44(-0.14%)
Jul 15, 2013 3108 3131 3090 3097 0 -5.50(-0.18%)
Jul 12, 2013 3077 3109 3076 3102 0 +27.72(+0.90%)
Jul 11, 2013 3098 3114 3064 3075 0 +13.26(+0.43%)
Jul 10, 2013 3076 3078 3035 3061 0 -16.66(-0.54%)
Jul 09, 2013 3068 3094 3063 3078 0 +19.84(+0.65%)
Jul 08, 2013 3028 3068 3027 3058 0 +39.79(+1.32%)
Jul 05, 2013 3003 3029 2984 3018 0 +24.30(+0.81%)
Jul 03, 2013 2994 2994 2994 0 +10.62(+0.36%)
Jul 02, 2013 2964 3010 2953 2984 0 +38.43(+1.30%)
Jul 01, 2013 2968 2978 2936 2945 0 -12.99(-0.44%)
Jun 28, 2013 2926 2975 2912 2958 0 +56.90(+1.96%)
Jun 26, 2013 2866 2910 2860 2901 0 +62.37(+2.20%)
Jun 25, 2013 2843 2863 2829 2839 0 +18.59(+0.66%)
Jun 24, 2013 2796 2842 2778 2820 0 -11.16(-0.39%)
Jun 21, 2013 2864 2870 2803 2831 0 -6.77(-0.24%)
Jun 20, 2013 2897 2898 2836 2838 0 -81.71(-2.80%)
Jun 19, 2013 2963 2970 2919 2920 0 -43.67(-1.47%)
Jun 18, 2013 2933 2971 2928 2964 0 +30.89(+1.05%)
Jun 17, 2013 2958 2978 2914 2933 0 -7.50(-0.26%)
Jun 14, 2013 2928 2964 2923 2940 0 +0.97(+0.03%)
Jun 13, 2013 2922 2951 2913 2939 0 +15.50(+0.53%)
Jun 12, 2013 2983 2994 2922 2924 0 -38.98(-1.32%)
Jun 11, 2013 2947 2998 2939 2963 0 -9.54(-0.32%)
Jun 10, 2013 3013 3038 2962 2972 0 -36.11(-1.20%)
Jun 07, 2013 2969 3016 2962 3008 0 +62.82(+2.13%)
Jun 06, 2013 2866 2949 2860 2946 0 +81.57(+2.85%)
Jun 05, 2013 2917 2938 2858 2864 0 -70.48(-2.40%)
Jun 04, 2013 3010 3024 2919 2934 0 -94.82(-3.13%)
Jun 03, 2013 3013 3029 2986 3029 0 +12.82(+0.43%)
May 31, 2013 3047 3087 3016 3016 0 -32.64(-1.07%)
May 30, 2013 3064 3084 3040 3049 0 -10.11(-0.33%)
May 29, 2013 3046 3073 3035 3059 0 -4.62(-0.15%)
May 28, 2013 3072 3097 3052 3064 0 +27.51(+0.91%)
May 24, 2013 3036 3036 3036 0 +1.01(+0.03%)
May 23, 2013 3029 3047 2993 3035 0 -26.77(-0.87%)
May 22, 2013 3057 3131 3038 3062 0 +37.08(+1.23%)
May 21, 2013 3055 3065 3002 3025 0 +55.03(+1.85%)
May 20, 2013 2968 2985 2958 2970 0 -8.79(-0.30%)
May 17, 2013 2967 2993 2955 2979 0 +1.18(+0.04%)
May 16, 2013 3006 3043 2975 2978 0 -40.51(-1.34%)
May 15, 2013 3001 3029 2996 3018 0 +56.21(+1.90%)
May 13, 2013 2939 2971 2937 2962 0 +18.95(+0.64%)
May 10, 2013 2943 2948 2917 2943 0 +10.22(+0.35%)
May 09, 2013 2926 2952 2914 2933 0 +0.66(+0.02%)
May 08, 2013 2893 2935 2875 2932 0 +50.93(+1.77%)
May 07, 2013 2897 2904 2864 2881 0 -15.65(-0.54%)
May 06, 2013 2833 2901 2832 2897 0 +60.19(+2.12%)
May 03, 2013 2821 2844 2804 2837 0 +32.32(+1.15%)
May 02, 2013 2777 2808 2767 2804 0 +29.86(+1.08%)
May 01, 2013 2789 2804 2767 2774 0 -21.20(-0.76%)
Apr 30, 2013 2795 2817 2785 2796 0 -5.28(-0.19%)
Apr 29, 2013 2785 2815 2779 2801 0 +20.01(+0.72%)
Apr 26, 2013 2779 2794 2780 2781 0 -1.75(-0.06%)
Apr 25, 2013 2780 2797 2770 2783 0 +3.88(+0.14%)
Apr 24, 2013 2794 2807 2776 2779 0 -8.01(-0.29%)
Apr 23, 2013 2803 2826 2758 2787 0 -6.49(-0.23%)
Apr 22, 2013 2802 2811 2770 2793 0 -12.47(-0.44%)
Apr 19, 2013 2763 2818 2757 2806 0 +58.10(+2.11%)
Apr 18, 2013 2762 2768 2738 2748 0 -14.55(-0.53%)
Apr 17, 2013 2751 2775 2734 2762 0 +1.18(+0.04%)
Apr 16, 2013 2768 2778 2738 2761 0 +7.86(+0.29%)
Apr 15, 2013 2798 2833 2752 2753 0 -59.09(-2.10%)
Apr 12, 2013 2774 2823 2765 2812 0 +48.70(+1.76%)
Apr 11, 2013 2768 2794 2758 2763 0 +1.84(+0.07%)
Apr 10, 2013 2751 2766 2734 2762 0 +16.42(+0.60%)
Apr 09, 2013 2750 2763 2737 2745 0 -2.72(-0.10%)
Apr 08, 2013 2700 2750 2695 2748 0 +43.96(+1.63%)
Apr 05, 2013 2697 2711 2677 2704 0 -14.52(-0.53%)
Apr 04, 2013 2695 2724 2687 2718 0 +24.38(+0.90%)
Apr 03, 2013 2713 2718 2677 2694 0 -21.48(-0.79%)
Apr 02, 2013 2677 2719 2674 2716 0 +45.36(+1.70%)
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.