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

Housewares & Accessories Sector (CIX: MSECTOR312 )

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 (%)
Apr 30, 2014 2919 2950 2909 2932 0 +5.26(+0.18%)
Apr 29, 2014 2921 2947 2902 2927 0 +12.68(+0.44%)
Apr 28, 2014 2919 2935 2877 2914 0 +10.36(+0.36%)
Apr 25, 2014 2920 2928 2892 2904 0 -23.54(-0.80%)
Apr 24, 2014 2937 2943 2904 2927 0 +9.43(+0.32%)
Apr 23, 2014 2938 2949 2908 2918 0 -15.76(-0.54%)
Apr 22, 2014 2902 2952 2896 2933 0 +34.05(+1.17%)
Apr 21, 2014 2894 2907 2881 2899 0 +4.24(+0.15%)
Apr 17, 2014 2895 2895 2895 0 +34.28(+1.20%)
Apr 16, 2014 2857 2874 2840 2861 0 +20.65(+0.73%)
Apr 15, 2014 2837 2868 2791 2840 0 +15.88(+0.56%)
Apr 14, 2014 2838 2852 2803 2824 0 +14.61(+0.52%)
Apr 11, 2014 2847 2876 2808 2810 0 -54.64(-1.91%)
Apr 10, 2014 2906 2952 2857 2864 0 -55.84(-1.91%)
Apr 09, 2014 2892 2930 2872 2920 0 +38.93(+1.35%)
Apr 08, 2014 2866 2901 2846 2881 0 +23.01(+0.81%)
Apr 07, 2014 2911 2928 2830 2858 0 -68.37(-2.34%)
Apr 04, 2014 2990 3011 2921 2927 0 -41.05(-1.38%)
Apr 03, 2014 3027 3031 2955 2968 0 -53.49(-1.77%)
Apr 02, 2014 3025 3044 3009 3021 0 +6.23(+0.21%)
Apr 01, 2014 2999 3022 2980 3015 0 +27.04(+0.90%)
Mar 31, 2014 2949 2991 2933 2988 0 +60.97(+2.08%)
Mar 28, 2014 2934 2967 2924 2927 0 +1.99(+0.07%)
Mar 27, 2014 2933 2946 2901 2925 0 -9.95(-0.34%)
Mar 26, 2014 2979 2990 2934 2935 0 -35.43(-1.19%)
Mar 25, 2014 2993 3009 2955 2970 0 -7.87(-0.26%)
Mar 24, 2014 3029 3053 2972 2978 0 -40.79(-1.35%)
Mar 21, 2014 3024 3064 3000 3019 0 +4.73(+0.16%)
Mar 20, 2014 2998 3024 2980 3014 0 +12.85(+0.43%)
Mar 19, 2014 3038 3053 2981 3001 0 -33.54(-1.11%)
Mar 18, 2014 3022 3053 3018 3035 0 +18.31(+0.61%)
Mar 17, 2014 3004 3035 2989 3017 0 +26.00(+0.87%)
Mar 14, 2014 2984 3021 2959 2991 0 +1.55(+0.05%)
Mar 13, 2014 3044 3068 2979 2989 0 -52.41(-1.72%)
Mar 12, 2014 3063 3070 3022 3042 0 -33.36(-1.08%)
Mar 11, 2014 3116 3124 3063 3075 0 -36.75(-1.18%)
Mar 10, 2014 3118 3126 3093 3112 0 -13.13(-0.42%)
Mar 07, 2014 3143 3153 3109 3125 0 -9.52(-0.30%)
Mar 06, 2014 3134 3158 3118 3134 0 +2.01(+0.06%)
Mar 05, 2014 3154 3159 3119 3132 0 -23.69(-0.75%)
Mar 04, 2014 3151 3184 3125 3156 0 +42.61(+1.37%)
Mar 03, 2014 3110 3125 3086 3113 0 -24.94(-0.79%)
Feb 28, 2014 3136 3178 3117 3138 0 +5.29(+0.17%)
Feb 27, 2014 3095 3144 3088 3133 0 +35.70(+1.15%)
Feb 26, 2014 3117 3137 3083 3097 0 -11.92(-0.38%)
Feb 25, 2014 3153 3157 3101 3109 0 -40.10(-1.27%)
Feb 24, 2014 3135 3169 3127 3149 0 +21.72(+0.69%)
Feb 21, 2014 3140 3168 3125 3128 0 -9.62(-0.31%)
Feb 20, 2014 3123 3149 3108 3137 0 +22.84(+0.73%)
Feb 19, 2014 3115 3161 3101 3114 0 -5.91(-0.19%)
Feb 18, 2014 3076 3129 3058 3120 0 +51.94(+1.69%)
Feb 14, 2014 3068 3068 3068 0 +17.44(+0.57%)
Feb 13, 2014 3037 3083 2990 3051 0 -20.41(-0.66%)
Feb 12, 2014 3065 3090 3046 3071 0 +6.96(+0.23%)
Feb 11, 2014 3048 3089 3030 3064 0 +20.02(+0.66%)
Feb 10, 2014 3032 3054 3013 3044 0 +8.03(+0.26%)
Feb 07, 2014 3030 3050 3002 3036 0 +26.70(+0.89%)
Feb 06, 2014 2970 3024 2963 3010 0 +49.46(+1.67%)
Feb 05, 2014 2978 2988 2938 2960 0 -34.92(-1.17%)
Feb 04, 2014 2963 3009 2945 2995 0 +45.52(+1.54%)
Feb 03, 2014 3050 3060 2939 2950 0 -107.01(-3.50%)
Jan 31, 2014 3002 3083 2982 3057 0 +14.80(+0.49%)
Jan 30, 2014 3050 3081 3020 3042 0 +28.74(+0.95%)
Jan 29, 2014 3045 3063 3004 3013 0 -65.33(-2.12%)
Jan 28, 2014 3043 3096 3038 3078 0 +40.73(+1.34%)
Jan 27, 2014 3064 3080 3022 3038 0 -22.52(-0.74%)
Jan 24, 2014 3120 3128 3058 3060 0 -74.24(-2.37%)
Jan 23, 2014 3162 3175 3124 3134 0 -47.80(-1.50%)
Jan 22, 2014 3168 3190 3143 3182 0 +27.04(+0.86%)
Jan 21, 2014 3176 3191 3125 3155 0 +0.44(+0.01%)
Jan 17, 2014 3155 3155 3155 0 -33.76(-1.06%)
Jan 16, 2014 3184 3206 3168 3188 0 +1.40(+0.04%)
Jan 15, 2014 3163 3195 3162 3187 0 +24.16(+0.76%)
Jan 14, 2014 3123 3198 3077 3163 0 +46.60(+1.50%)
Jan 13, 2014 3159 3171 3105 3116 0 -38.46(-1.22%)
Jan 10, 2014 3109 3165 3091 3155 0 +63.73(+2.06%)
Jan 09, 2014 3127 3133 3080 3091 0 -24.85(-0.80%)
Jan 08, 2014 3144 3168 3103 3116 0 -31.76(-1.01%)
Jan 07, 2014 3138 3159 3114 3148 0 +38.33(+1.23%)
Jan 06, 2014 3148 3151 3085 3109 0 -23.55(-0.75%)
Jan 03, 2014 3128 3153 3105 3133 0 +3.67(+0.12%)
Jan 02, 2014 3163 3164 3110 3129 0 -38.38(-1.21%)
Dec 31, 2013 3168 3168 3168 0 +20.13(+0.64%)
Dec 30, 2013 3141 3154 3125 3147 0 +5.82(+0.19%)
Dec 27, 2013 3154 3166 3134 3142 0 -6.86(-0.22%)
Dec 26, 2013 3144 3157 3128 3148 0 +20.39(+0.65%)
Dec 24, 2013 3128 3128 3128 0 +17.15(+0.55%)
Dec 23, 2013 3111 3121 3087 3111 0 +17.56(+0.57%)
Dec 20, 2013 3101 3128 3063 3093 0 +4.04(+0.13%)
Dec 19, 2013 3081 3108 3068 3089 0 -1.88(-0.06%)
Dec 18, 2013 3041 3094 3003 3091 0 +67.01(+2.22%)
Dec 17, 2013 3038 3051 3010 3024 0 +0.56(+0.02%)
Dec 16, 2013 2992 3037 2984 3024 0 +37.31(+1.25%)
Dec 13, 2013 2996 3023 2964 2986 0 -8.70(-0.29%)
Dec 12, 2013 2999 3026 2985 2995 0 -8.59(-0.29%)
Dec 11, 2013 3026 3034 2990 3004 0 -23.92(-0.79%)
Dec 10, 2013 3038 3084 2998 3028 0 +26.16(+0.87%)
Dec 09, 2013 3000 3022 2983 3001 0 +7.79(+0.26%)
Dec 06, 2013 2980 3010 2970 2994 0 +42.44(+1.44%)
Dec 05, 2013 2940 2971 2922 2951 0 +7.25(+0.25%)
Dec 04, 2013 2908 2955 2884 2944 0 +22.95(+0.79%)
Dec 03, 2013 2906 2929 2892 2921 0 +4.19(+0.14%)
Dec 02, 2013 2939 2957 2905 2917 0 -30.11(-1.02%)
Nov 29, 2013 2918 2972 2912 2947 0 -2.63(-0.09%)
Nov 27, 2013 2949 2949 2949 0 -13.81(-0.47%)
Nov 26, 2013 2944 2978 2937 2963 0 +26.11(+0.89%)
Nov 25, 2013 2946 2957 2916 2937 0 -3.66(-0.12%)
Nov 22, 2013 2909 2945 2889 2941 0 +31.88(+1.10%)
Nov 21, 2013 2880 2916 2871 2909 0 +39.23(+1.37%)
Nov 20, 2013 2879 2905 2860 2870 0 -2.61(-0.09%)
Nov 19, 2013 2879 2899 2862 2872 0 -11.22(-0.39%)
Nov 18, 2013 2913 2931 2873 2884 0 -25.63(-0.88%)
Nov 15, 2013 2892 2914 2870 2909 0 +24.63(+0.85%)
Nov 14, 2013 2882 2899 2866 2885 0 +25.77(+0.90%)
Nov 12, 2013 2838 2870 2826 2859 0 +16.34(+0.57%)
Nov 11, 2013 2839 2857 2815 2842 0 +16.34(+0.58%)
Nov 08, 2013 2796 2829 2779 2826 0 +32.51(+1.16%)
Nov 07, 2013 2872 2881 2787 2794 0 -62.00(-2.17%)
Nov 06, 2013 2891 2909 2843 2856 0 -26.45(-0.92%)
Nov 05, 2013 2870 2904 2849 2882 0 -9.66(-0.33%)
Nov 04, 2013 2870 2896 2864 2892 0 +30.72(+1.07%)
Nov 01, 2013 2873 2900 2834 2861 0 -13.33(-0.46%)
Oct 31, 2013 2812 2905 2804 2874 0 +69.75(+2.49%)
Oct 30, 2013 2840 2849 2794 2805 0 -31.25(-1.10%)
Oct 29, 2013 2828 2850 2810 2836 0 +11.40(+0.40%)
Oct 28, 2013 2805 2830 2796 2824 0 +23.46(+0.84%)
Oct 25, 2013 2795 2859 2772 2801 0 +33.34(+1.20%)
Oct 24, 2013 2799 2808 2754 2768 0 -20.72(-0.74%)
Oct 23, 2013 2775 2811 2772 2788 0 +3.22(+0.12%)
Oct 22, 2013 2770 2797 2764 2785 0 +26.31(+0.95%)
Oct 21, 2013 2765 2775 2737 2759 0 +8.05(+0.29%)
Oct 18, 2013 2714 2757 2704 2751 0 +46.42(+1.72%)
Oct 17, 2013 2633 2714 2632 2704 0 +61.54(+2.33%)
Oct 16, 2013 2610 2647 2593 2643 0 +53.48(+2.07%)
Oct 15, 2013 2618 2631 2575 2589 0 -44.50(-1.69%)
Oct 14, 2013 2615 2642 2603 2634 0 -1.15(-0.04%)
Oct 11, 2013 2575 2637 2571 2635 0 +53.02(+2.05%)
Oct 10, 2013 2555 2589 2545 2582 0 +56.08(+2.22%)
Oct 09, 2013 2531 2549 2496 2526 0 +4.15(+0.16%)
Oct 08, 2013 2585 2604 2519 2522 0 -57.77(-2.24%)
Oct 07, 2013 2588 2605 2571 2580 0 -36.85(-1.41%)
Oct 04, 2013 2587 2630 2582 2616 0 +31.00(+1.20%)
Oct 03, 2013 2618 2627 2561 2585 0 -39.50(-1.50%)
Oct 02, 2013 2622 2640 2606 2625 0 -8.62(-0.33%)
Oct 01, 2013 2607 2649 2599 2633 0 +16.83(+0.64%)
Sep 27, 2013 2603 2630 2589 2617 0 -1.43(-0.05%)
Sep 26, 2013 2609 2636 2586 2618 0 +15.69(+0.60%)
Sep 25, 2013 2637 2650 2592 2602 0 -34.57(-1.31%)
Sep 24, 2013 2612 2657 2599 2637 0 +29.86(+1.15%)
Sep 23, 2013 2617 2630 2577 2607 0 -20.30(-0.77%)
Sep 20, 2013 2644 2650 2611 2627 0 -14.96(-0.57%)
Sep 19, 2013 2629 2655 2620 2642 0 +21.35(+0.81%)
Sep 18, 2013 2577 2633 2563 2621 0 +39.76(+1.54%)
Sep 17, 2013 2560 2591 2552 2581 0 +10.55(+0.41%)
Sep 16, 2013 2601 2605 2567 2571 0 -3.34(-0.13%)
Sep 13, 2013 2563 2581 2546 2574 0 +18.67(+0.73%)
Sep 12, 2013 2551 2574 2537 2555 0 +3.76(+0.15%)
Sep 11, 2013 2546 2573 2526 2552 0 +11.58(+0.46%)
Sep 10, 2013 2551 2558 2522 2540 0 +3.53(+0.14%)
Sep 09, 2013 2527 2548 2513 2536 0 +17.65(+0.70%)
Sep 06, 2013 2510 2550 2492 2519 0 +14.69(+0.59%)
Sep 05, 2013 2506 2529 2491 2504 0 -8.76(-0.35%)
Sep 04, 2013 2495 2566 2477 2513 0 +14.44(+0.58%)
Sep 03, 2013 2427 2523 2424 2498 0 +115.48(+4.85%)
Aug 30, 2013 2383 2383 2383 0 -18.52(-0.77%)
Aug 29, 2013 2372 2433 2362 2402 0 +27.10(+1.14%)
Aug 28, 2013 2380 2388 2333 2374 0 -17.59(-0.74%)
Aug 27, 2013 2429 2437 2387 2392 0 -60.81(-2.48%)
Aug 26, 2013 2440 2471 2426 2453 0 +13.13(+0.54%)
Aug 23, 2013 2426 2444 2392 2440 0 +14.45(+0.60%)
Aug 22, 2013 2429 2448 2409 2425 0 -0.33(-0.01%)
Aug 21, 2013 2457 2460 2420 2426 0 -38.94(-1.58%)
Aug 20, 2013 2452 2477 2443 2464 0 +16.08(+0.66%)
Aug 19, 2013 2478 2482 2440 2448 0 -28.45(-1.15%)
Aug 16, 2013 2477 2496 2466 2477 0 -8.41(-0.34%)
Aug 15, 2013 2515 2523 2475 2485 0 -56.79(-2.23%)
Aug 14, 2013 2565 2577 2537 2542 0 -23.32(-0.91%)
Aug 13, 2013 2557 2573 2534 2565 0 +10.60(+0.41%)
Aug 12, 2013 2549 2568 2539 2555 0 -10.20(-0.40%)
Aug 09, 2013 2557 2572 2532 2565 0 +2.71(+0.11%)
Aug 08, 2013 2580 2591 2532 2562 0 -3.67(-0.14%)
Aug 07, 2013 2557 2584 2510 2566 0 -14.67(-0.57%)
Aug 06, 2013 2607 2614 2564 2581 0 -29.90(-1.15%)
Aug 05, 2013 2594 2623 2581 2611 0 +7.48(+0.29%)
Aug 02, 2013 2555 2616 2550 2603 0 -4.77(-0.18%)
Aug 01, 2013 2563 2622 2557 2608 0 +63.07(+2.48%)
Jul 31, 2013 2530 2568 2523 2545 0 +19.68(+0.78%)
Jul 30, 2013 2542 2557 2516 2525 0 -11.12(-0.44%)
Jul 29, 2013 2534 2558 2520 2536 0 -7.56(-0.30%)
Jul 26, 2013 2581 2595 2526 2544 0 -6.77(-0.27%)
Jul 25, 2013 2528 2566 2477 2551 0 +7.65(+0.30%)
Jul 24, 2013 2564 2570 2533 2543 0 -15.73(-0.61%)
Jul 23, 2013 2565 2579 2543 2559 0 -3.99(-0.16%)
Jul 22, 2013 2542 2576 2539 2563 0 +23.46(+0.92%)
Jul 19, 2013 2532 2551 2523 2539 0 +5.74(+0.23%)
Jul 18, 2013 2523 2552 2520 2533 0 +16.29(+0.65%)
Jul 17, 2013 2525 2535 2505 2517 0 -1.93(-0.08%)
Jul 16, 2013 2543 2562 2508 2519 0 -23.93(-0.94%)
Jul 15, 2013 2549 2566 2535 2543 0 -0.47(-0.02%)
Jul 12, 2013 2543 2554 2526 2543 0 -2.15(-0.08%)
Jul 11, 2013 2541 2555 2522 2546 0 +37.51(+1.50%)
Jul 10, 2013 2523 2537 2490 2508 0 -17.57(-0.70%)
Jul 09, 2013 2514 2544 2495 2526 0 +30.98(+1.24%)
Jul 08, 2013 2476 2514 2465 2495 0 +33.09(+1.34%)
Jul 05, 2013 2455 2468 2431 2462 0 +22.45(+0.92%)
Jul 03, 2013 2439 2439 2439 0 -6.68(-0.27%)
Jul 02, 2013 2452 2473 2436 2446 0 -25.34(-1.03%)
Jul 01, 2013 2457 2497 2456 2471 0 +19.02(+0.78%)
Jun 28, 2013 2445 2476 2435 2452 0 +44.11(+1.83%)
Jun 26, 2013 2416 2429 2395 2408 0 +14.63(+0.61%)
Jun 25, 2013 2402 2423 2384 2393 0 -2.59(-0.11%)
Jun 24, 2013 2397 2420 2370 2396 0 -31.04(-1.28%)
Jun 21, 2013 2449 2460 2400 2427 0 -6.10(-0.25%)
Jun 20, 2013 2477 2479 2425 2433 0 -68.76(-2.75%)
Jun 19, 2013 2518 2549 2495 2502 0 -15.24(-0.61%)
Jun 18, 2013 2508 2529 2495 2517 0 +10.23(+0.41%)
Jun 17, 2013 2539 2551 2491 2507 0 -12.65(-0.50%)
Jun 14, 2013 2511 2545 2500 2520 0 +1.00(+0.04%)
Jun 13, 2013 2488 2531 2466 2519 0 +30.62(+1.23%)
Jun 12, 2013 2581 2586 2481 2488 0 -29.32(-1.16%)
Jun 11, 2013 2529 2548 2507 2517 0 -34.39(-1.35%)
Jun 10, 2013 2560 2571 2534 2552 0 +1.20(+0.05%)
Jun 07, 2013 2519 2558 2511 2550 0 +36.76(+1.46%)
Jun 06, 2013 2490 2522 2467 2514 0 +17.66(+0.71%)
Jun 05, 2013 2533 2545 2489 2496 0 -47.33(-1.86%)
Jun 04, 2013 2556 2571 2527 2543 0 -14.31(-0.56%)
Jun 03, 2013 2569 2581 2526 2558 0 -9.87(-0.38%)
May 31, 2013 2569 2602 2552 2568 0 -14.06(-0.54%)
May 30, 2013 2579 2606 2575 2582 0 +7.52(+0.29%)
May 29, 2013 2590 2602 2566 2574 0 -31.54(-1.21%)
May 28, 2013 2621 2634 2599 2606 0 +13.47(+0.52%)
May 24, 2013 2592 2592 2592 0 -4.56(-0.18%)
May 23, 2013 2585 2610 2573 2597 0 -14.60(-0.56%)
May 22, 2013 2649 2668 2594 2611 0 -39.60(-1.49%)
May 21, 2013 2659 2673 2634 2651 0 -6.44(-0.24%)
May 20, 2013 2644 2676 2634 2657 0 +7.91(+0.30%)
May 17, 2013 2653 2672 2636 2649 0 +3.20(+0.12%)
May 16, 2013 2661 2681 2634 2646 0 -25.35(-0.95%)
May 15, 2013 2653 2691 2644 2672 0 +56.74(+2.17%)
May 13, 2013 2608 2627 2590 2615 0 -13.99(-0.53%)
May 10, 2013 2574 2640 2568 2629 0 +50.29(+1.95%)
May 09, 2013 2592 2607 2564 2579 0 -13.09(-0.51%)
May 08, 2013 2583 2605 2568 2592 0 +7.71(+0.30%)
May 07, 2013 2545 2588 2536 2584 0 +48.54(+1.91%)
May 06, 2013 2521 2551 2502 2535 0 +7.83(+0.31%)
May 03, 2013 2548 2555 2515 2528 0 +13.11(+0.52%)
May 02, 2013 2492 2530 2482 2514 0 +30.19(+1.22%)
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.