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, 2011 1564 1569 1537 1548 0 -25.05(-1.59%)
Mar 30, 2011 1573 1573 1573 1573 0 -2.36(-0.15%)
Mar 29, 2011 1564 1579 1556 1575 0 +31.57(+2.05%)
Mar 28, 2011 1575 1577 1541 1544 0 -30.29(-1.92%)
Mar 25, 2011 1573 1590 1570 1574 0 -0.31(-0.02%)
Mar 24, 2011 1556 1588 1550 1574 0 +26.04(+1.68%)
Mar 23, 2011 1521 1550 1518 1548 0 +20.06(+1.31%)
Mar 22, 2011 1527 1538 1522 1528 0 -0.95(-0.06%)
Mar 21, 2011 1531 1534 1526 1529 0 +14.29(+0.94%)
Mar 18, 2011 1520 1528 1506 1515 0 +8.63(+0.57%)
Mar 17, 2011 1522 1525 1497 1506 0 +3.90(+0.26%)
Mar 16, 2011 1529 1533 1495 1502 0 -29.94(-1.95%)
Mar 15, 2011 1529 1545 1524 1532 0 -13.89(-0.90%)
Mar 14, 2011 1551 1555 1526 1546 0 -14.84(-0.95%)
Mar 11, 2011 1548 1572 1538 1561 0 +7.57(+0.49%)
Mar 10, 2011 1554 1567 1542 1553 0 -18.92(-1.20%)
Mar 09, 2011 1550 1579 1545 1572 0 +21.15(+1.36%)
Mar 08, 2011 1530 1561 1524 1551 0 +18.04(+1.18%)
Mar 07, 2011 1548 1565 1529 1533 0 -14.50(-0.94%)
Mar 04, 2011 1554 1571 1529 1548 0 -10.12(-0.65%)
Mar 03, 2011 1537 1561 1531 1558 0 +34.19(+2.24%)
Mar 02, 2011 1512 1535 1503 1524 0 +3.86(+0.25%)
Mar 01, 2011 1548 1565 1517 1520 0 -33.06(-2.13%)
Feb 28, 2011 1527 1555 1525 1553 0 +29.93(+1.97%)
Feb 25, 2011 1526 1539 1513 1523 0 +1.92(+0.13%)
Feb 24, 2011 1535 1548 1509 1521 0 -17.69(-1.15%)
Feb 23, 2011 1558 1583 1515 1539 0 -26.53(-1.70%)
Feb 22, 2011 1608 1613 1551 1565 0 -17.26(-1.09%)
Feb 18, 2011 1582 1582 1582 0 +11.19(+0.71%)
Feb 17, 2011 1551 1574 1543 1571 0 +16.51(+1.06%)
Feb 16, 2011 1547 1566 1544 1555 0 +9.28(+0.60%)
Feb 15, 2011 1530 1547 1522 1545 0 +11.88(+0.77%)
Feb 14, 2011 1529 1538 1522 1534 0 +4.39(+0.29%)
Feb 11, 2011 1501 1531 1487 1529 0 +18.90(+1.25%)
Feb 10, 2011 1506 1516 1500 1510 0 +2.81(+0.19%)
Feb 09, 2011 1509 1514 1500 1507 0 -5.83(-0.39%)
Feb 08, 2011 1497 1519 1490 1513 0 +17.40(+1.16%)
Feb 07, 2011 1504 1508 1493 1496 0 -7.10(-0.47%)
Feb 04, 2011 1497 1515 1489 1503 0 +7.16(+0.48%)
Feb 03, 2011 1489 1509 1484 1496 0 +8.81(+0.59%)
Feb 02, 2011 1504 1512 1482 1487 0 -27.53(-1.82%)
Feb 01, 2011 1510 1521 1494 1514 0 +10.39(+0.69%)
Jan 31, 2011 1521 1526 1497 1504 0 -7.96(-0.53%)
Jan 28, 2011 1562 1566 1510 1512 0 -55.34(-3.53%)
Jan 27, 2011 1548 1572 1542 1567 0 +23.11(+1.50%)
Jan 26, 2011 1533 1568 1531 1544 0 +13.31(+0.87%)
Jan 25, 2011 1502 1532 1498 1531 0 +23.99(+1.59%)
Jan 24, 2011 1499 1509 1493 1507 0 +5.01(+0.33%)
Jan 21, 2011 1520 1525 1500 1502 0 -5.71(-0.38%)
Jan 20, 2011 1470 1516 1470 1508 0 +42.04(+2.87%)
Jan 19, 2011 1487 1487 1459 1466 0 -23.67(-1.59%)
Jan 18, 2011 1489 1500 1483 1489 0 +3.77(+0.25%)
Jan 14, 2011 1486 1486 1486 0 +48.35(+3.36%)
Jan 13, 2011 1443 1462 1423 1437 0 -8.27(-0.57%)
Jan 12, 2011 1445 1455 1439 1445 0 +0.35(+0.02%)
Jan 11, 2011 1440 1461 1434 1445 0 +14.04(+0.98%)
Jan 10, 2011 1416 1435 1412 1431 0 +7.35(+0.52%)
Jan 07, 2011 1429 1438 1416 1424 0 -4.11(-0.29%)
Jan 06, 2011 1444 1449 1420 1428 0 -15.72(-1.09%)
Jan 05, 2011 1441 1454 1434 1444 0 -0.24(-0.02%)
Jan 04, 2011 1474 1482 1441 1444 0 -32.74(-2.22%)
Jan 03, 2011 1472 1486 1470 1477 0 +11.21(+0.77%)
Dec 31, 2010 1454 1467 1448 1465 0 +7.32(+0.50%)
Dec 30, 2010 1456 1467 1454 1458 0 -1.57(-0.11%)
Dec 29, 2010 1466 1478 1459 1460 0 -7.82(-0.53%)
Dec 28, 2010 1474 1479 1462 1467 0 -11.12(-0.75%)
Dec 27, 2010 1469 1485 1461 1479 0 +3.07(+0.21%)
Dec 23, 2010 1479 1490 1471 1475 0 -5.70(-0.38%)
Dec 22, 2010 1480 1489 1474 1481 0 +2.38(+0.16%)
Dec 21, 2010 1485 1493 1478 1479 0 -2.53(-0.17%)
Dec 20, 2010 1473 1490 1467 1481 0 +13.36(+0.91%)
Dec 17, 2010 1472 1483 1463 1468 0 -6.91(-0.47%)
Dec 16, 2010 1461 1479 1457 1475 0 +15.03(+1.03%)
Dec 15, 2010 1453 1473 1451 1460 0 +2.82(+0.19%)
Dec 14, 2010 1449 1465 1445 1457 0 +6.00(+0.41%)
Dec 10, 2010 1451 1459 1444 1451 0 +3.03(+0.21%)
Dec 09, 2010 1467 1473 1431 1448 0 -2.94(-0.20%)
Dec 08, 2010 1423 1455 1422 1451 0 +23.62(+1.65%)
Dec 07, 2010 1426 1440 1421 1427 0 +13.49(+0.95%)
Dec 06, 2010 1416 1422 1411 1414 0 -5.21(-0.37%)
Dec 03, 2010 1406 1423 1397 1419 0 +0.64(+0.05%)
Dec 02, 2010 1341 1424 1341 1418 0 +72.66(+5.40%)
Dec 01, 2010 1302 1350 1302 1346 0 +59.33(+4.61%)
Nov 30, 2010 1260 1301 1258 1286 0 -5.00(-0.39%)
Nov 29, 2010 1291 1301 1273 1291 0 -5.56(-0.43%)
Nov 26, 2010 1300 1306 1293 1297 0 -13.48(-1.03%)
Nov 24, 2010 1298 1310 1310 1310 0 +19.40(+1.50%)
Nov 23, 2010 1295 1296 1286 1291 0 -10.54(-0.81%)
Nov 22, 2010 1294 1310 1286 1302 0 +1.82(+0.14%)
Nov 19, 2010 1278 1301 1277 1300 0 +18.89(+1.47%)
Nov 18, 2010 1286 1292 1277 1281 0 +3.58(+0.28%)
Nov 17, 2010 1300 1303 1270 1277 0 -24.04(-1.85%)
Nov 16, 2010 1298 1342 1292 1301 0 +6.75(+0.52%)
Nov 15, 2010 1298 1328 1287 1295 0 -2.37(-0.18%)
Nov 12, 2010 1308 1316 1293 1297 0 -20.28(-1.54%)
Nov 11, 2010 1295 1323 1291 1317 0 +10.09(+0.77%)
Nov 10, 2010 1298 1308 1289 1307 0 +10.30(+0.79%)
Nov 09, 2010 1307 1308 1287 1297 0 -6.12(-0.47%)
Nov 08, 2010 1309 1314 1294 1303 0 -19.87(-1.50%)
Nov 05, 2010 1323 1336 1315 1323 0 -0.75(-0.06%)
Nov 04, 2010 1318 1325 1313 1324 0 +20.91(+1.61%)
Nov 03, 2010 1310 1311 1285 1303 0 -1.27(-0.10%)
Nov 02, 2010 1279 1319 1277 1304 0 +37.08(+2.93%)
Nov 01, 2010 1277 1292 1261 1267 0 -8.34(-0.65%)
Oct 29, 2010 1280 1284 1272 1275 0 -8.45(-0.66%)
Oct 28, 2010 1287 1291 1272 1284 0 +5.76(+0.45%)
Oct 27, 2010 1283 1284 1260 1278 0 -21.95(-1.69%)
Oct 25, 2010 1305 1318 1297 1300 0 -5.20(-0.40%)
Oct 22, 2010 1314 1316 1299 1305 0 -9.46(-0.72%)
Oct 21, 2010 1284 1328 1283 1314 0 +36.70(+2.87%)
Oct 20, 2010 1260 1285 1253 1278 0 +21.53(+1.71%)
Oct 19, 2010 1249 1274 1247 1256 0 -3.27(-0.26%)
Oct 18, 2010 1269 1272 1247 1260 0 -15.64(-1.23%)
Oct 15, 2010 1288 1292 1262 1275 0 -5.55(-0.43%)
Oct 14, 2010 1294 1298 1269 1281 0 -9.54(-0.74%)
Oct 13, 2010 1313 1314 1286 1290 0 -13.79(-1.06%)
Oct 12, 2010 1322 1324 1299 1304 0 -10.40(-0.79%)
Oct 11, 2010 1319 1322 1308 1314 0 -5.00(-0.38%)
Oct 08, 2010 1319 1329 1312 1319 0 +5.40(+0.41%)
Oct 07, 2010 1318 1330 1306 1314 0 -0.94(-0.07%)
Oct 06, 2010 1316 1320 1305 1315 0 -0.19(-0.01%)
Oct 05, 2010 1299 1322 1294 1315 0 +11.58(+0.89%)
Oct 04, 2010 1305 1318 1294 1304 0 -6.37(-0.49%)
Oct 01, 2010 1310 1323 1302 1310 0 +4.72(+0.36%)
Sep 30, 2010 1305 1326 1300 1305 0 -12.51(-0.95%)
Sep 29, 2010 1307 1330 1312 1318 0 -4.81(-0.36%)
Sep 28, 2010 1302 1330 1300 1323 0 +8.60(+0.65%)
Sep 27, 2010 1309 1325 1309 1314 0 -5.64(-0.43%)
Sep 24, 2010 1284 1322 1293 1320 0 +41.69(+3.26%)
Sep 23, 2010 1266 1293 1270 1278 0 -6.32(-0.49%)
Sep 22, 2010 1267 1296 1276 1284 0 +0.55(+0.04%)
Sep 21, 2010 1264 1300 1272 1284 0 +11.48(+0.90%)
Sep 20, 2010 1238 1276 1244 1272 0 +29.39(+2.36%)
Sep 17, 2010 1231 1261 1239 1243 0 -11.29(-0.90%)
Sep 15, 2010 1237 1257 1240 1254 0 -1.80(-0.14%)
Sep 14, 2010 1249 1268 1252 1256 0 -4.41(-0.35%)
Sep 13, 2010 1247 1270 1251 1260 0 +12.39(+0.99%)
Sep 10, 2010 1232 1257 1241 1248 0 +6.03(+0.49%)
Sep 09, 2010 1243 1260 1238 1242 0 -0.53(-0.04%)
Sep 08, 2010 1226 1250 1236 1242 0 +3.21(+0.26%)
Sep 07, 2010 1242 1258 1236 1239 0 +283.56(+29.67%)
Sep 06, 2010 925.67 1174 950.71 955.66 0 -306.77(-24.30%)
Sep 03, 2010 1260 1286 1249 1262 0 +12.39(+0.99%)
Sep 02, 2010 1209 1257 1218 1250 0 +34.40(+2.83%)
Sep 01, 2010 1172 1219 1183 1216 0 +43.73(+3.73%)
Aug 31, 2010 1159 1190 1165 1172 0 -11.23(-0.95%)
Aug 30, 2010 1202 1215 1181 1183 0 -13.89(-1.16%)
Aug 27, 2010 1193 1218 1189 1197 0 -1.42(-0.12%)
Aug 26, 2010 1188 1207 1192 1198 0 +3.07(+0.26%)
Aug 25, 2010 1150 1202 1162 1195 0 +25.11(+2.15%)
Aug 24, 2010 1148 1183 1143 1170 0 -1.63(-0.14%)
Aug 23, 2010 1195 1210 1171 1172 0 -17.88(-1.50%)
Aug 20, 2010 1168 1195 1172 1190 0 +4.21(+0.36%)
Aug 19, 2010 1188 1212 1173 1186 0 -25.21(-2.08%)
Aug 18, 2010 1170 1215 1180 1211 0 +31.37(+2.66%)
Aug 17, 2010 1161 1200 1159 1179 0 +30.46(+2.65%)
Aug 16, 2010 1149 1181 1144 1149 0 +4.42(+0.39%)
Aug 13, 2010 1133 1165 1142 1145 0 -10.92(-0.95%)
Aug 12, 2010 1139 1161 1141 1155 0 -4.14(-0.36%)
Aug 11, 2010 1152 1171 1147 1160 0 -24.56(-2.07%)
Aug 10, 2010 1176 1189 1168 1184 0 -12.11(-1.01%)
Aug 09, 2010 1188 1207 1195 1196 0 +1.26(+0.11%)
Aug 06, 2010 1184 1203 1181 1195 0 -10.88(-0.90%)
Aug 05, 2010 1189 1216 1190 1206 0 -1.94(-0.16%)
Aug 04, 2010 1196 1220 1202 1208 0 +8.66(+0.72%)
Aug 03, 2010 1215 1230 1196 1199 0 -30.07(-2.45%)
Aug 02, 2010 1205 1234 1207 1229 0 +28.62(+2.38%)
Jul 30, 2010 1189 1204 1166 1201 0 +17.36(+1.47%)
Jul 29, 2010 1189 1207 1168 1183 0 -15.43(-1.29%)
Jul 28, 2010 1188 1225 1184 1199 0 -13.09(-1.08%)
Jul 27, 2010 1201 1251 1208 1212 0 -24.94(-2.02%)
Jul 26, 2010 1194 1239 1201 1237 0 +34.03(+2.83%)
Jul 23, 2010 1181 1206 1182 1203 0 +7.07(+0.59%)
Jul 22, 2010 1157 1204 1168 1196 0 +38.18(+3.30%)
Jul 21, 2010 1163 1181 1152 1157 0 -19.69(-1.67%)
Jul 20, 2010 1166 1182 1128 1177 0 +30.96(+2.70%)
Jul 19, 2010 1139 1154 1136 1146 0 -3.55(-0.31%)
Jul 16, 2010 1139 1196 1147 1150 0 -44.07(-3.69%)
Jul 15, 2010 1186 1203 1181 1194 0 -4.48(-0.37%)
Jul 14, 2010 1199 1210 1188 1198 0 -15.68(-1.29%)
Jul 13, 2010 1189 1225 1190 1214 0 +26.29(+2.21%)
Jul 12, 2010 1174 1203 1180 1188 0 -0.49(-0.04%)
Jul 09, 2010 1177 1190 1170 1188 0 +7.40(+0.63%)
Jul 08, 2010 1181 1196 1165 1181 0 -0.42(-0.04%)
Jul 07, 2010 1148 1183 1146 1181 0 +27.36(+2.37%)
Jul 06, 2010 1170 1189 1143 1154 0 -17.70(-1.51%)
Jul 02, 2010 1160 1184 1161 1172 0 -7.17(-0.61%)
Jul 01, 2010 1183 1201 1159 1179 0 -4.02(-0.34%)
Jun 30, 2010 1175 1213 1179 1183 0 -15.08(-1.26%)
Jun 29, 2010 1211 1223 1194 1198 0 -60.39(-4.80%)
Jun 25, 2010 1246 1265 1237 1258 0 +15.98(+1.29%)
Jun 24, 2010 1233 1264 1236 1242 0 -34.90(-2.73%)
Jun 23, 2010 1265 1291 1262 1277 0 -0.90(-0.07%)
Jun 22, 2010 1308 1325 1275 1278 0 -37.59(-2.86%)
Jun 21, 2010 1330 1346 1309 1316 0 -15.51(-1.17%)
Jun 18, 2010 1320 1348 1325 1331 0 -0.59(-0.04%)
Jun 17, 2010 1340 1354 1313 1332 0 -17.36(-1.29%)
Jun 16, 2010 1348 1364 1332 1349 0 -19.21(-1.40%)
Jun 15, 2010 1351 1371 1334 1368 0 +15.69(+1.16%)
Jun 14, 2010 1357 1378 1349 1353 0 -4.93(-0.36%)
Jun 11, 2010 1362 1372 1340 1357 0 -20.43(-1.48%)
Jun 10, 2010 1360 1379 1352 1378 0 +37.22(+2.78%)
Jun 09, 2010 1338 1368 1334 1341 0 -3.31(-0.25%)
Jun 08, 2010 1328 1349 1321 1344 0 +5.94(+0.44%)
Jun 07, 2010 1350 1369 1335 1338 0 -18.27(-1.35%)
Jun 04, 2010 1345 1388 1348 1356 0 -53.42(-3.79%)
Jun 03, 2010 1411 1432 1395 1410 0 -11.07(-0.78%)
Jun 02, 2010 1401 1421 1400 1421 0 +11.89(+0.84%)
Jun 01, 2010 1401 1439 1401 1409 0 -18.60(-1.30%)
May 28, 2010 1428 1428 1428 0 -26.16(-1.80%)
May 27, 2010 1432 1458 1429 1454 0 +30.58(+2.15%)
May 26, 2010 1434 1460 1418 1423 0 -0.19(-0.01%)
May 25, 2010 1357 1425 1363 1423 0 +24.74(+1.77%)
May 24, 2010 1378 1416 1382 1399 0 +4.64(+0.33%)
May 21, 2010 1356 1408 1350 1394 0 +14.44(+1.05%)
May 20, 2010 1376 1411 1375 1379 0 -63.12(-4.38%)
May 19, 2010 1425 1452 1414 1443 0 -6.52(-0.45%)
May 18, 2010 1476 1502 1427 1449 0 -34.60(-2.33%)
May 17, 2010 1468 1500 1430 1484 0 -7.61(-0.51%)
May 14, 2010 1480 1504 1474 1491 0 -5.97(-0.40%)
May 13, 2010 1519 1535 1491 1497 0 -30.48(-2.00%)
May 12, 2010 1518 1540 1511 1528 0 +2.67(+0.18%)
May 11, 2010 1527 1537 1516 1525 0 +17.65(+1.17%)
May 10, 2010 1485 1512 1490 1507 0 +78.66(+5.51%)
May 07, 2010 1431 1466 1397 1429 0 -24.05(-1.66%)
May 06, 2010 1458 1511 1368 1453 0 -57.28(-3.79%)
May 05, 2010 1512 1525 1480 1510 0 -6.71(-0.44%)
May 04, 2010 1521 1536 1499 1517 0 -28.67(-1.86%)
May 03, 2010 1512 1554 1513 1546 0 +30.25(+2.00%)
Apr 30, 2010 1524 1549 1515 1515 0 -14.97(-0.98%)
Apr 29, 2010 1524 1545 1522 1530 0 +17.94(+1.19%)
Apr 28, 2010 1513 1536 1502 1512 0 -1.84(-0.12%)
Apr 27, 2010 1555 1566 1510 1514 0 -56.52(-3.60%)
Apr 26, 2010 1560 1593 1569 1571 0 +1.29(+0.08%)
Apr 23, 2010 1528 1571 1531 1569 0 +32.19(+2.09%)
Apr 22, 2010 1491 1545 1495 1537 0 +30.81(+2.05%)
Apr 21, 2010 1495 1514 1496 1506 0 +3.50(+0.23%)
Apr 20, 2010 1493 1519 1496 1503 0 +4.12(+0.27%)
Apr 19, 2010 1476 1502 1476 1499 0 +7.59(+0.51%)
Apr 16, 2010 1486 1503 1480 1491 0 -11.54(-0.77%)
Apr 15, 2010 1484 1506 1488 1503 0 +5.73(+0.38%)
Apr 14, 2010 1464 1500 1469 1497 0 +24.62(+1.67%)
Apr 13, 2010 1420 1482 1431 1472 0 +35.86(+2.50%)
Apr 12, 2010 1419 1439 1423 1436 0 +5.14(+0.36%)
Apr 09, 2010 1415 1436 1413 1431 0 +8.00(+0.56%)
Apr 08, 2010 1390 1428 1399 1423 0 +16.73(+1.19%)
Apr 07, 2010 1397 1413 1392 1407 0 +7.55(+0.54%)
Apr 06, 2010 1387 1405 1390 1399 0 +12.88(+0.93%)
Apr 05, 2010 1374 1402 1379 1386 0 +1.49(+0.11%)
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.