Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

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 (%)
Oct 31, 2017 3996 4064 3964 4027 0 +36.84(+0.92%)
Oct 30, 2017 3994 4076 3909 3990 0 -35.36(-0.88%)
Oct 27, 2017 4065 4131 3984 4026 0 -3.26(-0.08%)
Oct 26, 2017 4029 4077 3971 4029 0 +21.00(+0.52%)
Oct 25, 2017 4043 4060 3962 4008 0 -32.04(-0.79%)
Oct 24, 2017 4038 4082 3995 4040 0 +4.90(+0.12%)
Oct 23, 2017 4068 4093 4015 4035 0 -25.67(-0.63%)
Oct 20, 2017 4060 4100 4018 4061 0 +26.54(+0.66%)
Oct 19, 2017 4020 4076 3991 4034 0 +3.64(+0.09%)
Oct 18, 2017 3999 4087 3974 4030 0 +31.85(+0.80%)
Oct 17, 2017 4009 4039 3974 3999 0 -13.71(-0.34%)
Oct 16, 2017 3992 4045 3966 4012 0 +27.12(+0.68%)
Oct 13, 2017 4012 4035 3952 3985 0 -11.90(-0.30%)
Oct 12, 2017 4006 4036 3930 3997 0 -35.88(-0.89%)
Oct 11, 2017 4055 4091 3986 4033 0 -21.33(-0.53%)
Oct 10, 2017 4092 4117 4034 4054 0 -25.93(-0.64%)
Oct 09, 2017 4119 4150 4066 4080 0 -40.73(-0.99%)
Oct 06, 2017 4136 4171 4104 4121 0 -26.97(-0.65%)
Oct 05, 2017 4177 4196 4106 4148 0 -40.12(-0.96%)
Oct 04, 2017 4058 4224 3998 4188 0 +81.42(+1.98%)
Oct 03, 2017 4112 4142 4057 4107 0 +22.39(+0.55%)
Oct 02, 2017 4083 4116 4033 4084 0 +20.18(+0.50%)
Sep 29, 2017 4036 4105 4025 4064 0 +30.71(+0.76%)
Sep 28, 2017 4004 4056 3978 4033 0 +23.53(+0.59%)
Sep 27, 2017 3964 4048 3934 4010 0 +57.00(+1.44%)
Sep 26, 2017 3944 3997 3924 3953 0 +13.32(+0.34%)
Sep 25, 2017 3938 4004 3890 3939 0 -3.17(-0.08%)
Sep 22, 2017 3896 3954 3864 3943 0 +64.87(+1.67%)
Sep 21, 2017 3873 3901 3851 3878 0 +6.83(+0.18%)
Sep 20, 2017 3831 3909 3819 3871 0 +42.54(+1.11%)
Sep 19, 2017 3882 3893 3773 3828 0 -91.42(-2.33%)
Sep 18, 2017 3933 3982 3883 3920 0 -5.96(-0.15%)
Sep 15, 2017 3939 3978 3865 3926 0 -38.52(-0.97%)
Sep 14, 2017 4000 4021 3919 3964 0 -47.46(-1.18%)
Sep 13, 2017 4025 4047 3987 4012 0 -15.17(-0.38%)
Sep 12, 2017 3987 4057 3971 4027 0 +53.10(+1.34%)
Sep 11, 2017 4019 4035 3953 3974 0 -23.91(-0.60%)
Sep 08, 2017 3923 4019 3889 3998 0 +62.31(+1.58%)
Sep 07, 2017 3971 4009 3887 3935 0 -63.01(-1.58%)
Sep 06, 2017 3991 4027 3941 3998 0 +42.41(+1.07%)
Sep 05, 2017 3982 4003 3927 3956 0 -35.67(-0.89%)
Sep 01, 2017 3967 4015 3962 3992 0 +28.40(+0.72%)
Aug 31, 2017 3946 4002 3932 3963 0 +28.25(+0.72%)
Aug 30, 2017 3902 3954 3889 3935 0 +36.75(+0.94%)
Aug 29, 2017 3871 3911 3848 3898 0 -0.10(-0.00%)
Aug 28, 2017 3947 3960 3884 3898 0 -36.04(-0.92%)
Aug 25, 2017 3926 3977 3907 3934 0 +20.41(+0.52%)
Aug 24, 2017 3967 3988 3901 3914 0 -31.23(-0.79%)
Aug 23, 2017 4003 4026 3928 3945 0 -144.69(-3.54%)
Aug 22, 2017 4068 4128 4038 4090 0 +48.10(+1.19%)
Aug 21, 2017 4055 4078 4005 4042 0 -13.69(-0.34%)
Aug 18, 2017 4066 4099 4037 4056 0 -26.78(-0.66%)
Aug 17, 2017 4154 4191 4076 4082 0 -81.36(-1.95%)
Aug 16, 2017 4158 4199 4137 4164 0 +17.85(+0.43%)
Aug 15, 2017 4223 4227 4122 4146 0 -71.36(-1.69%)
Aug 14, 2017 4215 4254 4177 4217 0 +45.27(+1.09%)
Aug 11, 2017 4137 4193 4095 4172 0 +17.80(+0.43%)
Aug 10, 2017 4242 4258 4133 4154 0 -114.44(-2.68%)
Aug 09, 2017 4290 4316 4236 4269 0 -31.60(-0.73%)
Aug 08, 2017 4316 4357 4282 4300 0 -13.48(-0.31%)
Aug 07, 2017 4327 4353 4279 4314 0 -12.07(-0.28%)
Aug 04, 2017 4295 4339 4269 4326 0 +37.38(+0.87%)
Aug 03, 2017 4303 4335 4258 4288 0 -17.50(-0.41%)
Aug 02, 2017 4342 4377 4288 4306 0 -45.77(-1.05%)
Aug 01, 2017 4353 4389 4270 4352 0 +12.99(+0.30%)
Jul 31, 2017 4401 4419 4310 4339 0 -50.45(-1.15%)
Jul 28, 2017 4428 4461 4345 4389 0 -78.30(-1.75%)
Jul 27, 2017 4442 4512 4382 4467 0 +64.52(+1.47%)
Jul 26, 2017 4457 4483 4370 4403 0 -67.66(-1.51%)
Jul 25, 2017 4479 4512 4436 4470 0 +20.14(+0.45%)
Jul 24, 2017 4436 4483 4411 4450 0 +22.30(+0.50%)
Jul 21, 2017 4410 4443 4378 4428 0 +13.38(+0.30%)
Jul 20, 2017 4427 4442 4362 4415 0 -5.90(-0.13%)
Jul 19, 2017 4386 4446 4366 4421 0 +49.64(+1.14%)
Jul 18, 2017 4344 4399 4299 4371 0 -8.71(-0.20%)
Jul 17, 2017 4399 4450 4353 4380 0 -20.95(-0.48%)
Jul 14, 2017 4398 4448 4364 4401 0 +19.05(+0.43%)
Jul 13, 2017 4327 4400 4305 4382 0 +65.02(+1.51%)
Jul 12, 2017 4315 4364 4284 4317 0 +25.02(+0.58%)
Jul 11, 2017 4272 4315 4248 4291 0 +10.89(+0.25%)
Jul 10, 2017 4294 4324 4251 4281 0 -16.54(-0.38%)
Jul 07, 2017 4320 4356 4253 4297 0 -7.57(-0.18%)
Jul 06, 2017 4369 4398 4286 4305 0 -83.72(-1.91%)
Jul 05, 2017 4403 4426 4345 4388 0 -16.66(-0.38%)
Jul 03, 2017 4422 4461 4368 4405 0 -1.41(-0.03%)
Jun 30, 2017 4359 4441 4341 4406 0 +60.14(+1.38%)
Jun 29, 2017 4290 4444 4221 4346 0 +192.71(+4.64%)
Jun 28, 2017 4124 4193 4110 4154 0 +58.44(+1.43%)
Jun 27, 2017 4142 4157 4085 4095 0 -43.57(-1.05%)
Jun 26, 2017 4114 4172 4094 4139 0 +33.98(+0.83%)
Jun 23, 2017 4101 4150 4076 4105 0 +3.35(+0.08%)
Jun 22, 2017 4075 4147 4041 4101 0 +28.73(+0.71%)
Jun 21, 2017 4064 4107 4013 4073 0 +45.21(+1.12%)
Jun 20, 2017 4078 4093 4013 4028 0 -52.72(-1.29%)
Jun 19, 2017 4048 4091 4013 4080 0 +39.11(+0.97%)
Jun 16, 2017 4055 4079 3978 4041 0 -17.11(-0.42%)
Jun 15, 2017 4079 4099 4016 4058 0 -41.98(-1.02%)
Jun 14, 2017 4090 4121 4039 4100 0 +24.14(+0.59%)
Jun 13, 2017 4138 4155 4053 4076 0 -58.29(-1.41%)
Jun 12, 2017 4045 4167 4021 4134 0 +85.40(+2.11%)
Jun 09, 2017 4041 4113 4003 4049 0 +24.24(+0.60%)
Jun 08, 2017 3980 4048 3941 4025 0 +55.71(+1.40%)
Jun 07, 2017 3952 3997 3920 3969 0 +24.76(+0.63%)
Jun 06, 2017 3926 3987 3882 3944 0 +4.43(+0.11%)
Jun 05, 2017 3920 3955 3876 3940 0 +11.89(+0.30%)
Jun 02, 2017 3926 3979 3902 3928 0 +1.82(+0.05%)
Jun 01, 2017 3860 3937 3833 3926 0 +72.12(+1.87%)
May 31, 2017 3856 3872 3777 3854 0 +2.60(+0.07%)
May 30, 2017 3877 3914 3827 3851 0 -19.96(-0.52%)
May 26, 2017 3873 3896 3841 3871 0 -11.03(-0.28%)
May 25, 2017 3922 3943 3858 3882 0 -20.03(-0.51%)
May 24, 2017 3905 3933 3870 3902 0 -2.85(-0.07%)
May 23, 2017 3915 3941 3884 3905 0 -0.30(-0.01%)
May 22, 2017 3883 3934 3864 3906 0 +32.94(+0.85%)
May 19, 2017 3872 3906 3833 3873 0 +17.24(+0.45%)
May 18, 2017 3882 3896 3832 3855 0 -38.70(-0.99%)
May 17, 2017 3954 3949 3867 3894 0 -63.51(-1.60%)
May 16, 2017 4011 4017 3937 3958 0 -49.38(-1.23%)
May 15, 2017 4015 4055 3974 4007 0 +10.17(+0.25%)
May 12, 2017 4161 4166 3957 3997 0 -184.17(-4.40%)
May 11, 2017 4232 4257 4153 4181 0 -46.77(-1.11%)
May 10, 2017 4204 4241 4166 4228 0 +12.00(+0.28%)
May 09, 2017 4188 4238 4151 4216 0 +41.91(+1.00%)
May 08, 2017 4176 4206 4142 4174 0 +11.07(+0.27%)
May 05, 2017 4105 4172 4077 4163 0 +67.59(+1.65%)
May 04, 2017 4091 4178 4061 4095 0 +24.06(+0.59%)
May 03, 2017 4084 4128 4048 4071 0 -27.51(-0.67%)
May 02, 2017 4060 4112 4033 4099 0 +43.76(+1.08%)
May 01, 2017 4047 4087 4015 4055 0 +22.05(+0.55%)
Apr 28, 2017 4112 4123 4007 4033 0 -45.96(-1.13%)
Apr 27, 2017 4097 4129 4036 4079 0 -23.81(-0.58%)
Apr 26, 2017 4070 4144 4042 4103 0 +48.33(+1.19%)
Apr 25, 2017 4054 4091 4014 4054 0 +11.75(+0.29%)
Apr 24, 2017 4073 4093 4010 4042 0 +13.78(+0.34%)
Apr 21, 2017 4031 4065 3989 4029 0 -4.12(-0.10%)
Apr 20, 2017 3957 4047 3926 4033 0 +144.01(+3.70%)
Apr 19, 2017 3899 3941 3857 3889 0 +29.97(+0.78%)
Apr 18, 2017 3843 3885 3826 3859 0 +2.67(+0.07%)
Apr 17, 2017 3833 3877 3800 3856 0 +35.23(+0.92%)
Apr 13, 2017 3861 3880 3812 3821 0 -46.43(-1.20%)
Apr 12, 2017 3941 3948 3845 3867 0 -71.40(-1.81%)
Apr 11, 2017 3885 3951 3867 3939 0 +29.80(+0.76%)
Apr 10, 2017 3874 3943 3864 3909 0 +40.40(+1.04%)
Apr 07, 2017 3870 3916 3847 3869 0 -10.44(-0.27%)
Apr 06, 2017 3827 3905 3801 3879 0 +70.36(+1.85%)
Apr 05, 2017 3836 3886 3793 3809 0 -23.59(-0.62%)
Apr 04, 2017 4088 3910 3804 3832 0 -259.26(-6.34%)
Apr 03, 2017 4113 4168 4067 4092 0 -13.09(-0.32%)
Mar 31, 2017 4107 4136 4087 4105 0 -13.86(-0.34%)
Mar 30, 2017 4117 4142 4085 4118 0 +5.03(+0.12%)
Mar 29, 2017 4035 4129 4027 4113 0 +65.76(+1.62%)
Mar 28, 2017 4001 4078 3983 4048 0 +43.12(+1.08%)
Mar 27, 2017 3999 4029 3959 4005 0 -21.71(-0.54%)
Mar 24, 2017 4063 4082 4013 4026 0 -32.61(-0.80%)
Mar 23, 2017 4061 4108 4024 4059 0 +5.40(+0.13%)
Mar 22, 2017 4050 4084 3980 4053 0 -5.46(-0.13%)
Mar 21, 2017 4130 4142 4041 4059 0 -62.60(-1.52%)
Mar 20, 2017 4148 4168 4097 4122 0 -28.00(-0.67%)
Mar 17, 2017 4157 4182 4117 4150 0 +1.86(+0.04%)
Mar 16, 2017 4127 4177 4107 4148 0 +26.16(+0.63%)
Mar 15, 2017 4084 4137 4061 4122 0 +59.90(+1.47%)
Mar 14, 2017 4074 4112 4035 4062 0 -31.35(-0.77%)
Mar 13, 2017 4087 4116 4053 4093 0 -1.68(-0.04%)
Mar 10, 2017 4072 4115 4047 4095 0 +47.33(+1.17%)
Mar 09, 2017 4058 4096 4018 4047 0 -16.34(-0.40%)
Mar 08, 2017 4047 4098 4020 4064 0 +21.30(+0.53%)
Mar 07, 2017 4046 4070 4003 4042 0 -9.60(-0.24%)
Mar 06, 2017 4104 4113 4032 4052 0 -82.87(-2.00%)
Mar 03, 2017 4154 4208 4102 4135 0 -18.09(-0.44%)
Mar 02, 2017 4164 4194 4120 4153 0 -18.70(-0.45%)
Mar 01, 2017 4157 4199 4125 4172 0 +57.63(+1.40%)
Feb 28, 2017 4196 4208 4093 4114 0 -86.97(-2.07%)
Feb 27, 2017 4170 4227 4151 4201 0 +30.68(+0.74%)
Feb 24, 2017 4157 4189 4091 4170 0 -8.31(-0.20%)
Feb 23, 2017 4189 4204 4133 4179 0 -0.70(-0.02%)
Feb 22, 2017 4228 4267 4158 4179 0 -58.40(-1.38%)
Feb 21, 2017 4202 4275 4173 4238 0 +32.68(+0.78%)
Feb 17, 2017 4205 4205 4205 4205 0 +28.23(+0.68%)
Feb 16, 2017 4169 4212 4126 4177 0 +46.15(+1.12%)
Feb 15, 2017 4106 4154 4063 4131 0 +34.65(+0.85%)
Feb 14, 2017 4127 4145 4062 4096 0 -33.97(-0.82%)
Feb 13, 2017 4139 4186 4106 4130 0 +6.70(+0.16%)
Feb 10, 2017 4098 4143 4067 4123 0 +15.93(+0.39%)
Feb 09, 2017 4035 4141 4002 4107 0 +92.67(+2.31%)
Feb 08, 2017 3998 4041 3952 4015 0 +18.15(+0.45%)
Feb 07, 2017 4018 4042 3977 3996 0 -10.48(-0.26%)
Feb 06, 2017 4000 4037 3966 4007 0 -10.91(-0.27%)
Feb 03, 2017 4022 4061 3987 4018 0 +18.77(+0.47%)
Feb 02, 2017 4023 4048 3967 3999 0 -31.41(-0.78%)
Feb 01, 2017 4043 4116 3985 4031 0 +28.26(+0.71%)
Jan 31, 2017 4001 4088 3942 4002 0 +10.21(+0.26%)
Jan 30, 2017 4005 4028 3875 3992 0 -206.15(-4.91%)
Jan 27, 2017 4267 4303 4173 4198 0 -95.86(-2.23%)
Jan 26, 2017 4314 4359 4261 4294 0 -52.78(-1.21%)
Jan 25, 2017 4364 4401 4319 4347 0 +9.41(+0.22%)
Jan 24, 2017 4270 4358 4254 4337 0 +89.39(+2.10%)
Jan 23, 2017 4236 4276 4199 4248 0 -2.54(-0.06%)
Jan 20, 2017 4247 4286 4224 4251 0 +26.44(+0.63%)
Jan 19, 2017 4228 4257 4171 4224 0 -11.56(-0.27%)
Jan 18, 2017 4282 4306 4205 4236 0 -45.95(-1.07%)
Jan 17, 2017 4304 4339 4241 4282 0 -37.09(-0.86%)
Jan 13, 2017 4319 4319 4319 4319 0 +3.47(+0.08%)
Jan 12, 2017 4295 4345 4224 4315 0 +10.80(+0.25%)
Jan 11, 2017 4325 4358 4273 4304 0 -49.93(-1.15%)
Jan 10, 2017 4345 4410 4321 4354 0 +48.12(+1.12%)
Jan 09, 2017 4391 4428 4229 4306 0 -309.15(-6.70%)
Jan 06, 2017 4653 4681 4593 4615 0 -28.83(-0.62%)
Jan 05, 2017 4690 4720 4589 4644 0 -70.89(-1.50%)
Jan 04, 2017 4651 4745 4637 4715 0 +80.14(+1.73%)
Jan 03, 2017 4633 4696 4588 4635 0 +44.33(+0.97%)
Dec 30, 2016 4591 4591 4591 4591 0 -43.34(-0.94%)
Dec 29, 2016 4609 4665 4589 4634 0 +21.22(+0.46%)
Dec 28, 2016 4677 4699 4591 4613 0 -54.38(-1.17%)
Dec 27, 2016 4633 4686 4621 4667 0 +36.17(+0.78%)
Dec 23, 2016 4631 4631 4631 4631 0 +36.97(+0.80%)
Dec 22, 2016 4627 4671 4569 4594 0 -30.88(-0.67%)
Dec 21, 2016 4648 4682 4597 4625 0 -31.24(-0.67%)
Dec 20, 2016 4716 4744 4599 4656 0 -87.20(-1.84%)
Dec 19, 2016 4743 4795 4699 4743 0 +4.02(+0.08%)
Dec 16, 2016 4691 4776 4676 4739 0 +62.98(+1.35%)
Dec 15, 2016 4684 4739 4652 4676 0 -8.64(-0.18%)
Dec 14, 2016 4730 4782 4661 4685 0 -47.64(-1.01%)
Dec 13, 2016 4721 4763 4689 4733 0 +17.30(+0.37%)
Dec 12, 2016 4711 4743 4662 4715 0 -7.26(-0.15%)
Dec 09, 2016 4704 4769 4674 4723 0 +13.81(+0.29%)
Dec 08, 2016 4697 4761 4652 4709 0 -21.56(-0.46%)
Dec 07, 2016 4639 4749 4609 4730 0 +96.89(+2.09%)
Dec 06, 2016 4638 4669 4564 4633 0 -11.93(-0.26%)
Dec 05, 2016 4622 4676 4599 4645 0 +45.15(+0.98%)
Dec 02, 2016 4597 4644 4570 4600 0 +7.60(+0.17%)
Dec 01, 2016 4604 4675 4559 4593 0 +8.58(+0.19%)
Nov 30, 2016 4629 4646 4570 4584 0 -33.14(-0.72%)
Nov 29, 2016 4608 4657 4592 4617 0 +16.55(+0.36%)
Nov 28, 2016 4692 4703 4578 4601 0 -114.51(-2.43%)
Nov 25, 2016 4671 4731 4658 4715 0 +52.00(+1.12%)
Nov 23, 2016 4663 4663 4663 4663 0 +8.68(+0.19%)
Nov 22, 2016 4634 4666 4586 4654 0 +39.07(+0.85%)
Nov 21, 2016 4572 4625 4537 4615 0 +51.18(+1.12%)
Nov 18, 2016 4592 4627 4522 4564 0 -27.80(-0.61%)
Nov 17, 2016 4617 4669 4562 4592 0 -12.00(-0.26%)
Nov 16, 2016 4623 4672 4567 4604 0 -27.75(-0.60%)
Nov 15, 2016 4644 4690 4573 4632 0 -12.23(-0.26%)
Nov 14, 2016 4559 4667 4534 4644 0 +107.25(+2.36%)
Nov 11, 2016 4504 4572 4457 4537 0 +12.99(+0.29%)
Nov 10, 2016 4373 4570 4349 4524 0 +175.27(+4.03%)
Nov 09, 2016 4144 4387 4126 4349 0 +142.02(+3.38%)
Nov 08, 2016 4136 4234 4107 4206 0 +54.67(+1.32%)
Nov 07, 2016 4185 4221 4124 4152 0 +42.97(+1.05%)
Nov 04, 2016 4039 4166 4031 4109 0 +77.13(+1.91%)
Nov 03, 2016 4050 4083 4004 4032 0 -5.14(-0.13%)
Nov 02, 2016 4062 4112 4014 4037 0 -29.61(-0.73%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.