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 (%)
Feb 29, 2016 4040 4095 3998 4024 0 -16.24(-0.40%)
Feb 26, 2016 4003 4057 3972 4040 0 +63.02(+1.58%)
Feb 25, 2016 3942 4003 3893 3977 0 +51.31(+1.31%)
Feb 24, 2016 3863 3937 3831 3926 0 +16.61(+0.42%)
Feb 23, 2016 3921 3969 3889 3909 0 -19.85(-0.51%)
Feb 22, 2016 3858 3946 3843 3929 0 +109.79(+2.87%)
Feb 19, 2016 3818 3851 3752 3819 0 -15.29(-0.40%)
Feb 18, 2016 3820 3881 3768 3835 0 +34.29(+0.90%)
Feb 17, 2016 3748 3847 3719 3800 0 +74.54(+2.00%)
Feb 16, 2016 3660 3741 3622 3726 0 +110.42(+3.05%)
Feb 12, 2016 3615 3615 3615 3615 0 +29.89(+0.83%)
Feb 11, 2016 3613 3649 3514 3585 0 -88.15(-2.40%)
Feb 10, 2016 3648 3724 3634 3674 0 +47.31(+1.30%)
Feb 09, 2016 3546 3670 3521 3626 0 +42.38(+1.18%)
Feb 08, 2016 3611 3651 3512 3584 0 -68.88(-1.89%)
Feb 05, 2016 3801 3825 3624 3653 0 -151.04(-3.97%)
Feb 04, 2016 3763 3858 3706 3804 0 -28.08(-0.73%)
Feb 03, 2016 3905 3916 3767 3832 0 -32.31(-0.84%)
Feb 02, 2016 3934 3959 3809 3864 0 -57.31(-1.46%)
Feb 01, 2016 3874 3956 3838 3922 0 +7.99(+0.20%)
Jan 29, 2016 3746 3922 3726 3914 0 +197.14(+5.30%)
Jan 28, 2016 3770 3805 3678 3716 0 -13.11(-0.35%)
Jan 27, 2016 3750 3816 3690 3730 0 -37.08(-0.98%)
Jan 26, 2016 3745 3805 3717 3767 0 +44.15(+1.19%)
Jan 25, 2016 3791 3829 3707 3722 0 -82.95(-2.18%)
Jan 22, 2016 3782 3869 3752 3805 0 +81.32(+2.18%)
Jan 21, 2016 3709 3795 3632 3724 0 +20.12(+0.54%)
Jan 20, 2016 3684 3753 3563 3704 0 -40.30(-1.08%)
Jan 19, 2016 3835 3866 3698 3744 0 -67.81(-1.78%)
Jan 15, 2016 3812 3812 3812 3812 0 -52.53(-1.36%)
Jan 14, 2016 3793 3913 3762 3865 0 +74.18(+1.96%)
Jan 13, 2016 3972 4007 3771 3790 0 -182.97(-4.60%)
Jan 12, 2016 3969 4015 3906 3973 0 +48.89(+1.25%)
Jan 11, 2016 4049 4081 3870 3925 0 -86.77(-2.16%)
Jan 08, 2016 4104 4155 3920 4011 0 -92.20(-2.25%)
Jan 07, 2016 4105 4196 4059 4104 0 -80.14(-1.92%)
Jan 06, 2016 4216 4259 4126 4184 0 -96.66(-2.26%)
Jan 05, 2016 4269 4307 4220 4280 0 +41.87(+0.99%)
Jan 04, 2016 4235 4264 4153 4238 0 -56.76(-1.32%)
Dec 31, 2015 4295 4295 4295 4295 0 -36.16(-0.83%)
Dec 30, 2015 4353 4389 4317 4331 0 -32.89(-0.75%)
Dec 29, 2015 4387 4421 4309 4364 0 +6.64(+0.15%)
Dec 28, 2015 4348 4382 4318 4358 0 -12.09(-0.28%)
Dec 24, 2015 4370 4370 4370 4370 0 -16.47(-0.38%)
Dec 23, 2015 4367 4413 4340 4386 0 +50.06(+1.15%)
Dec 22, 2015 4318 4360 4264 4336 0 +38.22(+0.89%)
Dec 21, 2015 4311 4387 4242 4298 0 +1.00(+0.02%)
Dec 18, 2015 4370 4395 4285 4297 0 -77.20(-1.76%)
Dec 17, 2015 4442 4461 4356 4374 0 -61.05(-1.38%)
Dec 16, 2015 4375 4452 4349 4435 0 +77.42(+1.78%)
Dec 15, 2015 4366 4395 4319 4358 0 +17.39(+0.40%)
Dec 14, 2015 4361 4415 4299 4340 0 -36.74(-0.84%)
Dec 11, 2015 4366 4435 4335 4377 0 -30.48(-0.69%)
Dec 10, 2015 4412 4460 4357 4408 0 -0.73(-0.02%)
Dec 09, 2015 4465 4528 4391 4408 0 -75.31(-1.68%)
Dec 08, 2015 4451 4521 4406 4484 0 -2.27(-0.05%)
Dec 07, 2015 4502 4547 4441 4486 0 -20.84(-0.46%)
Dec 04, 2015 4456 4522 4418 4507 0 +59.12(+1.33%)
Dec 03, 2015 4567 4585 4420 4448 0 -104.68(-2.30%)
Dec 02, 2015 4584 4611 4535 4552 0 -37.41(-0.82%)
Dec 01, 2015 4563 4609 4535 4590 0 +39.64(+0.87%)
Nov 30, 2015 4614 4629 4537 4550 0 -45.52(-0.99%)
Nov 27, 2015 4591 4623 4565 4596 0 +11.31(+0.25%)
Nov 25, 2015 4584 4584 4584 4584 0 +46.29(+1.02%)
Nov 24, 2015 4493 4568 4457 4538 0 +5.10(+0.11%)
Nov 23, 2015 4532 4543 4531 4533 0 +49.16(+1.10%)
Nov 20, 2015 4462 4512 4441 4484 0 +37.97(+0.85%)
Nov 19, 2015 4459 4479 4411 4446 0 -11.74(-0.26%)
Nov 18, 2015 4355 4484 4316 4457 0 +115.38(+2.66%)
Nov 17, 2015 4391 4420 4316 4342 0 -27.04(-0.62%)
Nov 16, 2015 4272 4388 4251 4369 0 +91.61(+2.14%)
Nov 13, 2015 4312 4371 4236 4278 0 -56.73(-1.31%)
Nov 12, 2015 4360 4395 4305 4334 0 -68.56(-1.56%)
Nov 11, 2015 4437 4466 4375 4403 0 -23.12(-0.52%)
Nov 10, 2015 4407 4454 4363 4426 0 +14.84(+0.34%)
Nov 09, 2015 4432 4466 4336 4411 0 -32.44(-0.73%)
Nov 06, 2015 4473 4503 4392 4444 0 -42.86(-0.96%)
Nov 05, 2015 4471 4514 4423 4486 0 +53.49(+1.21%)
Nov 04, 2015 4440 4476 4377 4433 0 +16.00(+0.36%)
Nov 03, 2015 4420 4473 4359 4417 0 -11.68(-0.26%)
Nov 02, 2015 4398 4451 4362 4429 0 +47.87(+1.09%)
Oct 30, 2015 4344 4474 4287 4381 0 +68.48(+1.59%)
Oct 29, 2015 4306 4355 4254 4312 0 -13.94(-0.32%)
Oct 28, 2015 4248 4339 4215 4326 0 +89.93(+2.12%)
Oct 27, 2015 4236 4278 4177 4236 0 -12.02(-0.28%)
Oct 26, 2015 4215 4277 4162 4248 0 +33.10(+0.79%)
Oct 23, 2015 4256 4298 4161 4215 0 -23.21(-0.55%)
Oct 22, 2015 4183 4254 4152 4238 0 +71.69(+1.72%)
Oct 21, 2015 4194 4248 4112 4167 0 -6.16(-0.15%)
Oct 20, 2015 4159 4212 4135 4173 0 +6.60(+0.16%)
Oct 19, 2015 4133 4190 4109 4166 0 +24.28(+0.59%)
Oct 16, 2015 4159 4191 4113 4142 0 -16.87(-0.41%)
Oct 15, 2015 4124 4175 4064 4159 0 +49.40(+1.20%)
Oct 14, 2015 4177 4202 4094 4109 0 -70.70(-1.69%)
Oct 13, 2015 4216 4260 4162 4180 0 -57.26(-1.35%)
Oct 12, 2015 4243 4257 4169 4237 0 -4.01(-0.09%)
Oct 09, 2015 4194 4265 4162 4241 0 +59.63(+1.43%)
Oct 08, 2015 4032 4209 4004 4182 0 +141.38(+3.50%)
Oct 07, 2015 4007 4071 3924 4040 0 +87.87(+2.22%)
Oct 06, 2015 4000 4041 3921 3952 0 -43.82(-1.10%)
Oct 05, 2015 3954 4023 3938 3996 0 +65.62(+1.67%)
Oct 02, 2015 3888 3940 3808 3931 0 +25.64(+0.66%)
Oct 01, 2015 3855 3931 3819 3905 0 +50.06(+1.30%)
Sep 30, 2015 3827 3877 3795 3855 0 +70.85(+1.87%)
Sep 29, 2015 3798 3870 3747 3784 0 -18.86(-0.50%)
Sep 28, 2015 3913 3934 3776 3803 0 -133.54(-3.39%)
Sep 25, 2015 3948 4001 3901 3937 0 +26.20(+0.67%)
Sep 24, 2015 3979 4000 3875 3910 0 -95.85(-2.39%)
Sep 23, 2015 4080 4098 3982 4006 0 -63.79(-1.57%)
Sep 22, 2015 4103 4129 4033 4070 0 -79.78(-1.92%)
Sep 21, 2015 4150 4205 4116 4150 0 +24.67(+0.60%)
Sep 18, 2015 4149 4204 4103 4125 0 -79.69(-1.90%)
Sep 17, 2015 4176 4267 4145 4205 0 +37.70(+0.90%)
Sep 16, 2015 4173 4193 4134 4167 0 +1.49(+0.04%)
Sep 15, 2015 4133 4192 4097 4166 0 +51.40(+1.25%)
Sep 14, 2015 4135 4155 4072 4114 0 -20.22(-0.49%)
Sep 11, 2015 4116 4164 4068 4134 0 -22.37(-0.54%)
Sep 10, 2015 4207 4252 4114 4157 0 -65.45(-1.55%)
Sep 09, 2015 4297 4316 4213 4222 0 -29.26(-0.69%)
Sep 08, 2015 4160 4266 4124 4252 0 +165.00(+4.04%)
Sep 04, 2015 4086 4086 4086 4086 0 -42.59(-1.03%)
Sep 03, 2015 4134 4197 4107 4129 0 +9.37(+0.23%)
Sep 02, 2015 4100 4124 4040 4120 0 +64.65(+1.59%)
Sep 01, 2015 4070 4116 4033 4055 0 -93.12(-2.24%)
Aug 31, 2015 4190 4211 4132 4148 0 -22.94(-0.55%)
Aug 28, 2015 4142 4204 4111 4171 0 +24.21(+0.58%)
Aug 27, 2015 4125 4178 4043 4147 0 +66.46(+1.63%)
Aug 26, 2015 4097 4128 3977 4080 0 +58.59(+1.46%)
Aug 25, 2015 4173 4189 4014 4022 0 -46.43(-1.14%)
Aug 24, 2015 4011 4221 3805 4068 0 -184.56(-4.34%)
Aug 21, 2015 4303 4355 4232 4253 0 -88.93(-2.05%)
Aug 20, 2015 4424 4454 4329 4342 0 -111.72(-2.51%)
Aug 19, 2015 4458 4492 4399 4454 0 -17.86(-0.40%)
Aug 18, 2015 4472 4510 4446 4471 0 +2.86(+0.06%)
Aug 17, 2015 4441 4490 4402 4469 0 +7.84(+0.18%)
Aug 14, 2015 4418 4476 4391 4461 0 +41.27(+0.93%)
Aug 13, 2015 4378 4455 4359 4419 0 +41.37(+0.94%)
Aug 12, 2015 4366 4407 4298 4378 0 -25.01(-0.57%)
Aug 11, 2015 4377 4433 4344 4403 0 -8.11(-0.18%)
Aug 10, 2015 4388 4444 4374 4411 0 +50.99(+1.17%)
Aug 07, 2015 4339 4371 4309 4360 0 +18.41(+0.42%)
Aug 06, 2015 4382 4405 4321 4342 0 -40.91(-0.93%)
Aug 05, 2015 4383 4410 4349 4383 0 +34.27(+0.79%)
Aug 04, 2015 4391 4388 4286 4348 0 +30.39(+0.70%)
Aug 03, 2015 4333 4360 4281 4318 0 -7.55(-0.17%)
Jul 31, 2015 4338 4422 4248 4326 0 +13.04(+0.30%)
Jul 30, 2015 4263 4343 4248 4313 0 +31.37(+0.73%)
Jul 29, 2015 4235 4283 4186 4281 0 +58.21(+1.38%)
Jul 28, 2015 4181 4242 4153 4223 0 +58.76(+1.41%)
Jul 27, 2015 4200 4223 4128 4164 0 -48.06(-1.14%)
Jul 24, 2015 4234 4261 4186 4212 0 -20.97(-0.50%)
Jul 23, 2015 4306 4320 4212 4233 0 -75.76(-1.76%)
Jul 22, 2015 4277 4331 4272 4309 0 +23.92(+0.56%)
Jul 21, 2015 4312 4336 4259 4285 0 -33.88(-0.78%)
Jul 20, 2015 4343 4364 4300 4319 0 -10.83(-0.25%)
Jul 17, 2015 4371 4391 4299 4330 0 -42.86(-0.98%)
Jul 16, 2015 4396 4406 4344 4373 0 +2.71(+0.06%)
Jul 15, 2015 4385 4412 4341 4370 0 -17.60(-0.40%)
Jul 14, 2015 4353 4404 4329 4388 0 +33.50(+0.77%)
Jul 13, 2015 4337 4373 4308 4354 0 +47.67(+1.11%)
Jul 10, 2015 4274 4327 4241 4306 0 +73.00(+1.72%)
Jul 09, 2015 4238 4279 4205 4233 0 +46.38(+1.11%)
Jul 08, 2015 4195 4223 4158 4187 0 -44.26(-1.05%)
Jul 07, 2015 4209 4249 4152 4231 0 +25.13(+0.60%)
Jul 06, 2015 4185 4248 4164 4206 0 -7.75(-0.18%)
Jul 02, 2015 4214 4214 4214 4214 0 -7.39(-0.18%)
Jul 01, 2015 4192 4246 4146 4221 0 +113.51(+2.76%)
Jun 30, 2015 4132 4152 4085 4108 0 +8.42(+0.21%)
Jun 29, 2015 4143 4188 4092 4099 0 -78.51(-1.88%)
Jun 26, 2015 4152 4193 4126 4178 0 +31.31(+0.76%)
Jun 25, 2015 4141 4175 4112 4146 0 +14.90(+0.36%)
Jun 24, 2015 4178 4201 4119 4132 0 -43.30(-1.04%)
Jun 23, 2015 4180 4207 4149 4175 0 -0.93(-0.02%)
Jun 22, 2015 4177 4208 4148 4176 0 +21.42(+0.52%)
Jun 19, 2015 4148 4187 4125 4154 0 +8.19(+0.20%)
Jun 18, 2015 4124 4178 4104 4146 0 +31.00(+0.75%)
Jun 17, 2015 4119 4146 4072 4115 0 -1.35(-0.03%)
Jun 16, 2015 4091 4145 4064 4117 0 +22.17(+0.54%)
Jun 15, 2015 4088 4137 4046 4094 0 -27.78(-0.67%)
Jun 12, 2015 4100 4141 4077 4122 0 +2.43(+0.06%)
Jun 11, 2015 4103 4155 4079 4120 0 +16.51(+0.40%)
Jun 10, 2015 4065 4125 4055 4103 0 +54.49(+1.35%)
Jun 09, 2015 4044 4072 4014 4049 0 +6.45(+0.16%)
Jun 08, 2015 4052 4079 4024 4042 0 -21.64(-0.53%)
Jun 05, 2015 4027 4073 3993 4064 0 +30.53(+0.76%)
Jun 04, 2015 4033 4065 4008 4033 0 -14.22(-0.35%)
Jun 03, 2015 4009 4066 3995 4048 0 +40.07(+1.00%)
Jun 02, 2015 3987 4033 3959 4008 0 +12.60(+0.32%)
Jun 01, 2015 4000 4036 3948 3995 0 +12.28(+0.31%)
May 29, 2015 4010 4046 3962 3983 0 -21.65(-0.54%)
May 28, 2015 3997 4031 3957 4004 0 +1.11(+0.03%)
May 27, 2015 4000 4032 3949 4003 0 +15.94(+0.40%)
May 26, 2015 4015 4042 3971 3987 0 -35.92(-0.89%)
May 22, 2015 4023 4023 4023 4023 0 -22.86(-0.56%)
May 21, 2015 4054 4080 4027 4046 0 -11.38(-0.28%)
May 20, 2015 4062 4081 4022 4057 0 -0.03(-0.00%)
May 19, 2015 4052 4095 4031 4057 0 +28.52(+0.71%)
May 18, 2015 4027 4054 3991 4029 0 +2.40(+0.06%)
May 15, 2015 4009 4045 3970 4027 0 +21.29(+0.53%)
May 14, 2015 3995 4028 3952 4005 0 +33.02(+0.83%)
May 13, 2015 3972 4026 3929 3972 0 +14.67(+0.37%)
May 12, 2015 3948 3989 3893 3958 0 -14.12(-0.36%)
May 11, 2015 3965 4037 3932 3972 0 -1.74(-0.04%)
May 08, 2015 3959 4014 3935 3973 0 +50.97(+1.30%)
May 07, 2015 3885 3950 3862 3922 0 +35.96(+0.93%)
May 06, 2015 3910 3923 3841 3886 0 -13.98(-0.36%)
May 05, 2015 3941 3993 3886 3900 0 -51.50(-1.30%)
May 04, 2015 3931 3981 3908 3952 0 +22.05(+0.56%)
May 01, 2015 3815 3950 3783 3930 0 +139.16(+3.67%)
Apr 30, 2015 3846 3869 3774 3791 0 -57.01(-1.48%)
Apr 29, 2015 3843 3902 3798 3848 0 +1.51(+0.04%)
Apr 28, 2015 3832 3876 3788 3846 0 +1.05(+0.03%)
Apr 27, 2015 3898 3912 3826 3845 0 -49.74(-1.28%)
Apr 24, 2015 3871 3908 3837 3895 0 +8.13(+0.21%)
Apr 23, 2015 3886 3927 3832 3887 0 +14.01(+0.36%)
Apr 22, 2015 3875 3892 3834 3873 0 +9.54(+0.25%)
Apr 21, 2015 3865 3893 3830 3863 0 +19.13(+0.50%)
Apr 20, 2015 3811 3841 3777 3844 0 +59.47(+1.57%)
Apr 17, 2015 3819 3828 3762 3785 0 -62.24(-1.62%)
Apr 16, 2015 3891 3894 3825 3847 0 -50.69(-1.30%)
Apr 15, 2015 3872 3920 3847 3898 0 +35.12(+0.91%)
Apr 14, 2015 3865 3888 3810 3862 0 -7.18(-0.19%)
Apr 13, 2015 3882 3918 3852 3870 0 -10.98(-0.28%)
Apr 10, 2015 3888 3908 3847 3881 0 -1.76(-0.05%)
Apr 09, 2015 3914 3941 3862 3882 0 -38.24(-0.98%)
Apr 08, 2015 3879 3926 3856 3921 0 +47.50(+1.23%)
Apr 07, 2015 3893 3925 3858 3873 0 -22.16(-0.57%)
Apr 06, 2015 3863 3923 3847 3895 0 +16.92(+0.44%)
Apr 02, 2015 3878 3878 3878 3878 0 +6.33(+0.16%)
Apr 01, 2015 3881 3932 3806 3872 0 -32.52(-0.83%)
Mar 31, 2015 3914 3965 3878 3905 0 -19.35(-0.49%)
Mar 30, 2015 3873 3940 3860 3924 0 +76.98(+2.00%)
Mar 27, 2015 3812 3869 3793 3847 0 +43.15(+1.13%)
Mar 26, 2015 3809 3858 3745 3804 0 -17.43(-0.46%)
Mar 25, 2015 3873 3899 3815 3821 0 -52.99(-1.37%)
Mar 24, 2015 3878 3919 3849 3874 0 -5.12(-0.13%)
Mar 23, 2015 3912 3939 3862 3879 0 -38.37(-0.98%)
Mar 20, 2015 3871 3935 3841 3918 0 +59.57(+1.54%)
Mar 19, 2015 3839 3879 3812 3858 0 +13.13(+0.34%)
Mar 18, 2015 3783 3865 3751 3845 0 +63.24(+1.67%)
Mar 17, 2015 3780 3799 3749 3782 0 -6.76(-0.18%)
Mar 16, 2015 3762 3810 3746 3789 0 +36.01(+0.96%)
Mar 13, 2015 3754 3803 3688 3753 0 +2.17(+0.06%)
Mar 12, 2015 3732 3768 3716 3750 0 +23.28(+0.62%)
Mar 11, 2015 3713 3761 3691 3727 0 +5.46(+0.15%)
Mar 10, 2015 3725 3762 3693 3722 0 -31.60(-0.84%)
Mar 09, 2015 3735 3772 3704 3753 0 +26.45(+0.71%)
Mar 06, 2015 3748 3777 3707 3727 0 -40.68(-1.08%)
Mar 05, 2015 3767 3792 3734 3767 0 +10.50(+0.28%)
Mar 04, 2015 3755 3763 3680 3757 0 -10.39(-0.28%)
Mar 03, 2015 3775 3793 3739 3767 0 -11.32(-0.30%)
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.