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 (%)
Jul 31, 2017 5622 5695 5608 5683 0 +60.36(+1.07%)
Jul 28, 2017 5626 5645 5595 5622 0 -0.46(-0.01%)
Jul 27, 2017 5558 5641 5548 5623 0 +48.36(+0.87%)
Jul 26, 2017 5574 5597 5541 5574 0 -2.44(-0.04%)
Jul 25, 2017 5523 5598 5506 5577 0 +93.61(+1.71%)
Jul 24, 2017 5524 5551 5449 5483 0 -48.61(-0.88%)
Jul 21, 2017 5521 5560 5495 5532 0 +14.21(+0.26%)
Jul 20, 2017 5517 5754 5459 5518 0 -256.52(-4.44%)
Jul 19, 2017 5741 5800 5741 5774 0 +48.62(+0.85%)
Jul 18, 2017 5775 5781 5718 5725 0 -57.10(-0.99%)
Jul 17, 2017 5748 5804 5740 5783 0 +35.32(+0.61%)
Jul 14, 2017 5747 5778 5711 5747 0 -20.14(-0.35%)
Jul 13, 2017 5754 5798 5743 5767 0 +25.26(+0.44%)
Jul 12, 2017 5718 5772 5696 5742 0 +54.55(+0.96%)
Jul 11, 2017 5725 5739 5680 5688 0 -28.95(-0.51%)
Jul 10, 2017 5753 5757 5710 5716 0 -33.40(-0.58%)
Jul 07, 2017 5735 5771 5730 5750 0 +17.14(+0.30%)
Jul 06, 2017 5735 5759 5706 5733 0 -33.73(-0.58%)
Jul 05, 2017 5819 5831 5725 5766 0 -53.64(-0.92%)
Jul 03, 2017 5825 5846 5806 5820 0 +31.21(+0.54%)
Jun 30, 2017 5744 5814 5737 5789 0 +53.23(+0.93%)
Jun 29, 2017 5763 5772 5709 5736 0 -38.79(-0.67%)
Jun 28, 2017 5752 5785 5739 5774 0 +42.30(+0.74%)
Jun 27, 2017 5703 5776 5680 5732 0 +15.06(+0.26%)
Jun 26, 2017 5717 5738 5701 5717 0 +15.04(+0.26%)
Jun 23, 2017 5853 5856 5685 5702 0 -158.75(-2.71%)
Jun 22, 2017 5904 5925 5859 5861 0 -46.06(-0.78%)
Jun 21, 2017 5971 5994 5900 5907 0 -56.56(-0.95%)
Jun 20, 2017 6004 6027 5960 5963 0 -44.33(-0.74%)
Jun 19, 2017 5939 6020 5911 6008 0 +85.00(+1.44%)
Jun 16, 2017 5919 5935 5877 5923 0 -15.31(-0.26%)
Jun 15, 2017 5915 5954 5873 5938 0 -3.60(-0.06%)
Jun 14, 2017 5864 5966 5839 5942 0 +94.85(+1.62%)
Jun 13, 2017 5788 5851 5778 5847 0 +63.11(+1.09%)
Jun 12, 2017 5790 5830 5758 5784 0 -13.76(-0.24%)
Jun 09, 2017 5809 5831 5773 5797 0 +4.72(+0.08%)
Jun 08, 2017 5791 5857 5786 5793 0 -41.48(-0.71%)
Jun 07, 2017 5846 5866 5815 5834 0 +3.72(+0.06%)
Jun 06, 2017 5840 5853 5811 5831 0 -31.04(-0.53%)
Jun 05, 2017 5899 5903 5845 5862 0 -31.70(-0.54%)
Jun 02, 2017 5873 5918 5863 5893 0 +2.57(+0.04%)
Jun 01, 2017 5813 5891 5781 5891 0 +78.55(+1.35%)
May 31, 2017 5850 5853 5792 5812 0 -22.42(-0.38%)
May 30, 2017 5865 5882 5822 5835 0 -58.54(-0.99%)
May 26, 2017 5933 5946 5878 5893 0 -51.03(-0.86%)
May 25, 2017 5912 5957 5887 5944 0 +69.43(+1.18%)
May 24, 2017 5857 5896 5799 5875 0 -44.72(-0.76%)
May 23, 2017 5985 6001 5911 5919 0 -65.31(-1.09%)
May 22, 2017 6015 6031 5979 5985 0 -20.14(-0.34%)
May 19, 2017 5989 6024 5964 6005 0 +27.88(+0.47%)
May 18, 2017 5965 6012 5956 5977 0 -5.07(-0.08%)
May 17, 2017 6074 6039 5975 5982 0 -93.08(-1.53%)
May 16, 2017 6138 6163 6062 6075 0 +29.46(+0.49%)
May 15, 2017 6044 6077 6020 6046 0 +19.16(+0.32%)
May 12, 2017 6011 6040 5984 6027 0 +20.75(+0.35%)
May 11, 2017 6058 6069 5971 6006 0 -80.11(-1.32%)
May 10, 2017 6066 6089 6051 6086 0 +15.39(+0.25%)
May 09, 2017 6061 6082 6026 6070 0 +18.41(+0.30%)
May 08, 2017 6025 6064 6002 6052 0 +30.66(+0.51%)
May 05, 2017 6005 6022 5958 6021 0 +35.67(+0.60%)
May 04, 2017 6009 6016 5961 5986 0 -6.07(-0.10%)
May 03, 2017 5995 6013 5973 5992 0 +3.12(+0.05%)
May 02, 2017 5964 5996 5932 5989 0 +40.11(+0.67%)
May 01, 2017 6012 6019 5944 5949 0 -60.99(-1.01%)
Apr 28, 2017 6013 6022 5938 6010 0 -8.32(-0.14%)
Apr 27, 2017 5982 6032 5948 6018 0 +53.24(+0.89%)
Apr 26, 2017 5922 5990 5898 5965 0 +46.69(+0.79%)
Apr 25, 2017 5916 5978 5902 5918 0 +38.77(+0.66%)
Apr 24, 2017 5853 5890 5838 5879 0 +66.94(+1.15%)
Apr 21, 2017 5766 5821 5758 5812 0 +39.00(+0.68%)
Apr 20, 2017 5726 5788 5718 5773 0 +67.69(+1.19%)
Apr 19, 2017 5735 5753 5699 5706 0 -17.48(-0.31%)
Apr 18, 2017 5697 5739 5686 5723 0 +16.17(+0.28%)
Apr 17, 2017 5651 5708 5646 5707 0 +56.21(+0.99%)
Apr 13, 2017 5677 5699 5649 5651 0 -34.01(-0.60%)
Apr 12, 2017 5709 5720 5668 5685 0 -57.10(-0.99%)
Apr 11, 2017 5731 5761 5698 5742 0 -0.12(-0.00%)
Apr 10, 2017 5700 5775 5694 5742 0 +35.61(+0.62%)
Apr 07, 2017 5701 5730 5695 5706 0 +0.34(+0.01%)
Apr 06, 2017 5698 5735 5695 5706 0 +23.96(+0.42%)
Apr 05, 2017 5685 5753 5679 5682 0 +8.80(+0.16%)
Apr 04, 2017 5683 5698 5658 5673 0 -15.95(-0.28%)
Apr 03, 2017 5720 5728 5668 5689 0 -9.79(-0.17%)
Mar 31, 2017 5696 5716 5685 5699 0 -4.92(-0.09%)
Mar 30, 2017 5693 5721 5681 5704 0 -0.76(-0.01%)
Mar 29, 2017 5686 5723 5664 5705 0 -7.62(-0.13%)
Mar 28, 2017 5697 5722 5659 5712 0 +26.07(+0.46%)
Mar 27, 2017 5685 5718 5658 5686 0 -35.85(-0.63%)
Mar 24, 2017 5732 5803 5696 5722 0 -12.61(-0.22%)
Mar 23, 2017 5713 5759 5701 5735 0 +19.60(+0.34%)
Mar 22, 2017 5696 5743 5669 5715 0 +28.94(+0.51%)
Mar 21, 2017 5753 5773 5672 5686 0 -42.67(-0.74%)
Mar 20, 2017 5797 5803 5722 5729 0 -74.28(-1.28%)
Mar 17, 2017 5800 5818 5751 5803 0 +29.76(+0.52%)
Mar 16, 2017 5766 5801 5750 5773 0 +21.31(+0.37%)
Mar 15, 2017 5710 5765 5693 5752 0 +48.70(+0.85%)
Mar 14, 2017 5701 5720 5671 5703 0 -0.94(-0.02%)
Mar 13, 2017 5701 5719 5674 5704 0 +16.18(+0.28%)
Mar 10, 2017 5698 5713 5673 5688 0 +15.46(+0.27%)
Mar 09, 2017 5689 5701 5668 5673 0 -11.56(-0.20%)
Mar 08, 2017 5654 5698 5646 5684 0 +35.36(+0.63%)
Mar 07, 2017 5662 5685 5640 5649 0 -35.38(-0.62%)
Mar 06, 2017 5689 5705 5669 5684 0 -31.99(-0.56%)
Mar 03, 2017 5694 5732 5665 5716 0 +21.32(+0.37%)
Mar 02, 2017 5689 5724 5648 5695 0 +15.87(+0.28%)
Mar 01, 2017 5675 5736 5639 5679 0 +192.04(+3.50%)
Feb 28, 2017 5519 5538 5470 5487 0 -50.77(-0.92%)
Feb 27, 2017 5548 5558 5508 5538 0 -10.09(-0.18%)
Feb 24, 2017 5508 5556 5498 5548 0 +39.56(+0.72%)
Feb 23, 2017 5574 5581 5501 5508 0 -35.06(-0.63%)
Feb 22, 2017 5549 5562 5504 5543 0 -2.96(-0.05%)
Feb 21, 2017 5567 5569 5482 5546 0 +65.36(+1.19%)
Feb 17, 2017 5481 5481 5481 5481 0 +48.14(+0.89%)
Feb 16, 2017 5468 5494 5402 5433 0 -29.84(-0.55%)
Feb 15, 2017 5408 5487 5396 5463 0 +47.10(+0.87%)
Feb 14, 2017 5343 5419 5324 5415 0 +77.80(+1.46%)
Feb 13, 2017 5358 5367 5309 5338 0 -0.83(-0.02%)
Feb 10, 2017 5293 5360 5277 5338 0 +40.20(+0.76%)
Feb 09, 2017 5253 5314 5240 5298 0 +45.51(+0.87%)
Feb 08, 2017 5229 5260 5218 5253 0 +38.19(+0.73%)
Feb 07, 2017 5241 5259 5203 5215 0 -3.27(-0.06%)
Feb 06, 2017 5250 5268 5212 5218 0 -53.78(-1.02%)
Feb 03, 2017 5228 5287 5221 5272 0 +55.91(+1.07%)
Feb 02, 2017 5245 5249 5203 5216 0 -21.11(-0.40%)
Feb 01, 2017 5254 5265 5211 5237 0 -18.54(-0.35%)
Jan 31, 2017 5252 5293 5228 5255 0 -34.40(-0.65%)
Jan 30, 2017 5268 5293 5226 5290 0 +9.29(+0.18%)
Jan 27, 2017 5294 5298 5252 5280 0 -3.58(-0.07%)
Jan 26, 2017 5275 5317 5256 5284 0 +29.62(+0.56%)
Jan 25, 2017 5306 5340 5252 5254 0 -34.00(-0.64%)
Jan 24, 2017 5254 5298 5236 5288 0 +29.81(+0.57%)
Jan 23, 2017 5156 5270 5148 5259 0 +83.73(+1.62%)
Jan 20, 2017 5163 5190 5137 5175 0 +8.80(+0.17%)
Jan 19, 2017 5177 5226 5144 5166 0 -17.08(-0.33%)
Jan 18, 2017 5191 5202 5143 5183 0 -14.13(-0.27%)
Jan 17, 2017 5160 5230 5148 5197 0 +28.25(+0.55%)
Jan 13, 2017 5169 5169 5169 5169 0 +11.40(+0.22%)
Jan 12, 2017 5163 5172 5110 5158 0 -11.01(-0.21%)
Jan 11, 2017 5178 5190 5128 5169 0 -9.89(-0.19%)
Jan 10, 2017 5116 5196 5103 5179 0 +52.17(+1.02%)
Jan 09, 2017 5094 5144 5091 5126 0 +23.49(+0.46%)
Jan 06, 2017 5121 5134 5081 5103 0 -13.29(-0.26%)
Jan 05, 2017 5154 5174 5107 5116 0 -59.15(-1.14%)
Jan 04, 2017 5130 5196 5124 5175 0 +50.64(+0.99%)
Jan 03, 2017 5161 5177 5095 5125 0 +4.13(+0.08%)
Dec 30, 2016 5121 5121 5121 5121 0 -32.56(-0.63%)
Dec 29, 2016 5154 5185 5138 5153 0 -3.86(-0.07%)
Dec 28, 2016 5189 5197 5143 5157 0 -19.02(-0.37%)
Dec 27, 2016 5170 5200 5155 5176 0 +4.34(+0.08%)
Dec 23, 2016 5172 5172 5172 5172 0 -24.74(-0.48%)
Dec 22, 2016 5230 5262 5187 5196 0 -62.65(-1.19%)
Dec 21, 2016 5260 5273 5244 5259 0 -9.25(-0.18%)
Dec 20, 2016 5204 5276 5192 5268 0 +73.30(+1.41%)
Dec 19, 2016 5179 5237 5170 5195 0 +7.87(+0.15%)
Dec 16, 2016 5233 5253 5179 5187 0 -33.96(-0.65%)
Dec 15, 2016 5241 5279 5215 5221 0 -1.52(-0.03%)
Dec 14, 2016 5249 5282 5214 5223 0 -38.57(-0.73%)
Dec 13, 2016 5212 5282 5201 5261 0 +56.02(+1.08%)
Dec 12, 2016 5161 5217 5156 5205 0 +28.77(+0.56%)
Dec 09, 2016 5161 5191 5110 5176 0 +12.36(+0.24%)
Dec 08, 2016 5159 5204 5132 5164 0 -20.92(-0.40%)
Dec 07, 2016 5007 5203 5004 5185 0 +181.97(+3.64%)
Dec 06, 2016 5043 5054 4998 5003 0 -29.14(-0.58%)
Dec 05, 2016 5044 5063 5022 5032 0 +2.96(+0.06%)
Dec 02, 2016 4983 5060 4978 5029 0 +36.99(+0.74%)
Dec 01, 2016 4976 5017 4959 4992 0 +10.60(+0.21%)
Nov 30, 2016 4984 5018 4963 4982 0 -9.21(-0.18%)
Nov 29, 2016 5024 5043 4977 4991 0 -37.95(-0.75%)
Nov 28, 2016 5060 5078 5015 5029 0 -47.21(-0.93%)
Nov 25, 2016 5077 5094 5049 5076 0 +19.18(+0.38%)
Nov 23, 2016 5057 5057 5057 5057 0 +10.29(+0.20%)
Nov 22, 2016 4947 5064 4937 5046 0 +119.70(+2.43%)
Nov 21, 2016 4929 4952 4893 4927 0 -0.71(-0.01%)
Nov 18, 2016 4916 4962 4879 4928 0 +11.42(+0.23%)
Nov 17, 2016 4813 4924 4798 4916 0 +117.72(+2.45%)
Nov 16, 2016 4735 4845 4704 4798 0 -15.69(-0.33%)
Nov 15, 2016 4882 4920 4752 4814 0 -108.11(-2.20%)
Nov 14, 2016 5000 5013 4895 4922 0 -53.67(-1.08%)
Nov 11, 2016 4945 4990 4933 4976 0 +28.33(+0.57%)
Nov 10, 2016 4862 4998 4853 4948 0 +116.19(+2.40%)
Nov 09, 2016 4645 4845 4616 4831 0 +69.17(+1.45%)
Nov 08, 2016 4760 4803 4741 4762 0 +4.95(+0.10%)
Nov 07, 2016 4720 4773 4713 4757 0 +98.10(+2.11%)
Nov 04, 2016 4659 4706 4635 4659 0 +12.51(+0.27%)
Nov 03, 2016 4661 4677 4640 4647 0 -2.47(-0.05%)
Nov 02, 2016 4623 4691 4618 4649 0 +29.25(+0.63%)
Nov 01, 2016 4685 4706 4592 4620 0 -78.44(-1.67%)
Oct 31, 2016 4736 4746 4682 4698 0 -50.32(-1.06%)
Oct 28, 2016 4727 4776 4704 4749 0 +33.04(+0.70%)
Oct 27, 2016 4740 4766 4700 4716 0 -16.50(-0.35%)
Oct 26, 2016 4732 4774 4716 4732 0 -39.54(-0.83%)
Oct 25, 2016 4872 4875 4767 4772 0 -173.31(-3.50%)
Oct 24, 2016 4932 4967 4926 4945 0 +38.91(+0.79%)
Oct 21, 2016 4846 4917 4843 4906 0 +24.89(+0.51%)
Oct 20, 2016 4866 4909 4852 4881 0 +15.89(+0.33%)
Oct 19, 2016 4874 4884 4813 4865 0 -8.82(-0.18%)
Oct 18, 2016 4892 4898 4845 4874 0 +20.97(+0.43%)
Oct 17, 2016 4895 4921 4845 4853 0 -63.19(-1.29%)
Oct 14, 2016 4934 4960 4914 4916 0 +8.13(+0.17%)
Oct 13, 2016 4906 4924 4862 4908 0 -15.37(-0.31%)
Oct 12, 2016 4879 4946 4875 4923 0 +47.75(+0.98%)
Oct 11, 2016 4920 4928 4862 4876 0 -56.58(-1.15%)
Oct 10, 2016 4981 4996 4931 4932 0 -35.11(-0.71%)
Oct 07, 2016 4968 4968 4951 4967 0 -68.36(-1.36%)
Oct 06, 2016 4912 5047 4896 5036 0 +68.76(+1.38%)
Oct 05, 2016 4996 5027 4964 4967 0 -26.09(-0.52%)
Oct 04, 2016 4993 5048 4975 4993 0 +112.71(+2.31%)
Sep 26, 2016 4948 4955 4877 4880 0 -95.23(-1.91%)
Sep 23, 2016 4995 5027 4963 4976 0 -20.79(-0.42%)
Sep 22, 2016 5002 5032 4989 4996 0 +18.25(+0.37%)
Sep 21, 2016 4948 4993 4916 4978 0 +49.09(+1.00%)
Sep 20, 2016 4938 4959 4914 4929 0 +14.95(+0.30%)
Sep 19, 2016 4917 4951 4902 4914 0 +12.55(+0.26%)
Sep 16, 2016 4928 4932 4880 4902 0 -31.25(-0.63%)
Sep 15, 2016 4897 4956 4880 4933 0 +22.90(+0.47%)
Sep 14, 2016 4891 4939 4886 4910 0 +15.44(+0.32%)
Sep 13, 2016 4967 4978 4882 4894 0 -107.77(-2.15%)
Sep 12, 2016 4919 5013 4898 5002 0 +38.09(+0.77%)
Sep 09, 2016 5081 5092 4964 4964 0 -145.81(-2.85%)
Sep 08, 2016 5127 5175 5102 5110 0 -68.33(-1.32%)
Sep 07, 2016 5203 5219 5152 5178 0 -46.72(-0.89%)
Sep 06, 2016 5267 5290 5210 5225 0 -48.08(-0.91%)
Sep 02, 2016 5273 5273 5273 5273 0 +35.42(+0.68%)
Sep 01, 2016 5250 5269 5210 5238 0 +0.15(+0.00%)
Aug 31, 2016 5232 5257 5217 5238 0 -0.02(-0.00%)
Aug 30, 2016 5268 5281 5221 5238 0 -42.82(-0.81%)
Aug 29, 2016 5264 5286 5253 5280 0 +30.82(+0.59%)
Aug 26, 2016 5289 5322 5232 5250 0 -40.64(-0.77%)
Aug 25, 2016 5255 5315 5245 5290 0 +20.60(+0.39%)
Aug 24, 2016 5311 5326 5259 5270 0 -38.94(-0.73%)
Aug 23, 2016 5311 5332 5299 5309 0 +24.99(+0.47%)
Aug 22, 2016 5305 5324 5272 5284 0 -13.91(-0.26%)
Aug 19, 2016 5239 5307 5233 5297 0 +46.17(+0.88%)
Aug 18, 2016 5294 5300 5239 5251 0 -45.78(-0.86%)
Aug 17, 2016 5295 5330 5237 5297 0 -95.53(-1.77%)
Aug 16, 2016 5434 5476 5363 5393 0 -23.67(-0.44%)
Aug 15, 2016 5427 5464 5407 5416 0 +10.02(+0.19%)
Aug 12, 2016 5376 5437 5366 5406 0 -10.90(-0.20%)
Aug 11, 2016 5396 5440 5349 5417 0 +52.11(+0.97%)
Aug 10, 2016 5397 5418 5341 5365 0 -21.17(-0.39%)
Aug 09, 2016 5391 5427 5360 5386 0 -8.49(-0.16%)
Aug 08, 2016 5416 5433 5387 5395 0 -21.35(-0.39%)
Aug 05, 2016 5412 5448 5401 5416 0 +38.21(+0.71%)
Aug 04, 2016 5376 5433 5353 5378 0 -49.46(-0.91%)
Aug 03, 2016 5426 5432 5369 5427 0 -2.80(-0.05%)
Aug 02, 2016 5488 5492 5405 5430 0 -49.46(-0.90%)
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.