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 (%)
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%)
Nov 01, 2016 4108 4143 4041 4066 0 -43.67(-1.06%)
Oct 31, 2016 4131 4148 4086 4110 0 +4.09(+0.10%)
Oct 28, 2016 4092 4178 4053 4106 0 +20.98(+0.51%)
Oct 27, 2016 4151 4196 4050 4085 0 -18.92(-0.46%)
Oct 26, 2016 4126 4159 4075 4104 0 -35.37(-0.85%)
Oct 25, 2016 4168 4193 4091 4139 0 -54.81(-1.31%)
Oct 24, 2016 4202 4240 4161 4194 0 +17.57(+0.42%)
Oct 21, 2016 4178 4211 4143 4177 0 -58.50(-1.38%)
Oct 20, 2016 4249 4277 4189 4235 0 -75.15(-1.74%)
Oct 19, 2016 4320 4349 4269 4310 0 -9.48(-0.22%)
Oct 18, 2016 4305 4347 4260 4320 0 +61.41(+1.44%)
Oct 17, 2016 4298 4325 4246 4258 0 -45.24(-1.05%)
Oct 14, 2016 4293 4344 4274 4304 0 +38.10(+0.89%)
Oct 13, 2016 4251 4303 4230 4265 0 -16.20(-0.38%)
Oct 12, 2016 4243 4305 4220 4282 0 +42.70(+1.01%)
Oct 11, 2016 4290 4303 4219 4239 0 -54.04(-1.26%)
Oct 10, 2016 4280 4332 4261 4293 0 +22.31(+0.52%)
Oct 07, 2016 4272 4277 4256 4271 0 -46.33(-1.07%)
Oct 06, 2016 4272 4342 4245 4317 0 +26.12(+0.61%)
Oct 05, 2016 4209 4365 4158 4291 0 -70.59(-1.62%)
Oct 04, 2016 4437 4471 4335 4361 0 -393.91(-8.28%)
Sep 26, 2016 4791 4819 4734 4755 0 -61.38(-1.27%)
Sep 23, 2016 4841 4869 4785 4817 0 -41.18(-0.85%)
Sep 22, 2016 4862 4899 4825 4858 0 +34.79(+0.72%)
Sep 21, 2016 4746 4834 4719 4823 0 +96.17(+2.03%)
Sep 20, 2016 4842 4858 4715 4727 0 -96.07(-1.99%)
Sep 19, 2016 4794 4868 4787 4823 0 +51.27(+1.07%)
Sep 16, 2016 4814 4828 4763 4772 0 -64.13(-1.33%)
Sep 15, 2016 4779 4856 4748 4836 0 +56.79(+1.19%)
Sep 14, 2016 4789 4830 4757 4779 0 -9.76(-0.20%)
Sep 13, 2016 4813 4842 4722 4789 0 -79.74(-1.64%)
Sep 12, 2016 4791 4889 4760 4869 0 +46.28(+0.96%)
Sep 09, 2016 4994 5002 4805 4822 0 -204.36(-4.07%)
Sep 08, 2016 5044 5084 5008 5027 0 -36.34(-0.72%)
Sep 07, 2016 5040 5078 5007 5063 0 +18.39(+0.36%)
Sep 06, 2016 5034 5073 4969 5045 0 +20.69(+0.41%)
Sep 02, 2016 5024 5024 5024 5024 0 +10.26(+0.20%)
Sep 01, 2016 5044 5062 4979 5014 0 -26.84(-0.53%)
Aug 31, 2016 5048 5085 4992 5041 0 -18.40(-0.36%)
Aug 30, 2016 5042 5074 5004 5059 0 +16.59(+0.33%)
Aug 29, 2016 5018 5065 5001 5042 0 +29.48(+0.59%)
Aug 26, 2016 5064 5092 4984 5013 0 -37.50(-0.74%)
Aug 25, 2016 5033 5089 5005 5050 0 +1.14(+0.02%)
Aug 24, 2016 5074 5119 5022 5049 0 -87.93(-1.71%)
Aug 23, 2016 5129 5179 5108 5137 0 +27.37(+0.54%)
Aug 22, 2016 5096 5127 5070 5110 0 +3.79(+0.07%)
Aug 19, 2016 5095 5150 5068 5106 0 -6.46(-0.13%)
Aug 18, 2016 5072 5127 5052 5112 0 +43.04(+0.85%)
Aug 17, 2016 5072 5093 5023 5069 0 -18.20(-0.36%)
Aug 16, 2016 5086 5111 5054 5088 0 -17.88(-0.35%)
Aug 15, 2016 5087 5142 5055 5106 0 +37.40(+0.74%)
Aug 12, 2016 5078 5099 5038 5068 0 -13.32(-0.26%)
Aug 11, 2016 5070 5107 5042 5081 0 +30.58(+0.61%)
Aug 10, 2016 5040 5080 5007 5051 0 +17.95(+0.36%)
Aug 09, 2016 5029 5056 4994 5033 0 +0.86(+0.02%)
Aug 08, 2016 5041 5079 4985 5032 0 +45.04(+0.90%)
Aug 05, 2016 4982 5034 4931 4987 0 +37.73(+0.76%)
Aug 04, 2016 4931 4977 4894 4949 0 +27.79(+0.56%)
Aug 03, 2016 4870 4963 4854 4921 0 +46.45(+0.95%)
Aug 02, 2016 4908 4941 4824 4875 0 -39.28(-0.80%)
Aug 01, 2016 4907 4949 4871 4914 0 -15.29(-0.31%)
Jul 29, 2016 4939 4989 4874 4930 0 -34.06(-0.69%)
Jul 28, 2016 4926 4987 4867 4964 0 +161.12(+3.35%)
Jul 27, 2016 4841 4860 4766 4803 0 -23.12(-0.48%)
Jul 26, 2016 4797 4834 4775 4826 0 +34.01(+0.71%)
Jul 25, 2016 4801 4821 4747 4792 0 -18.20(-0.38%)
Jul 22, 2016 4775 4825 4740 4810 0 +32.63(+0.68%)
Jul 21, 2016 4804 4844 4726 4777 0 -58.24(-1.20%)
Jul 20, 2016 4813 4857 4772 4835 0 +37.63(+0.78%)
Jul 19, 2016 4771 4832 4756 4798 0 +24.47(+0.51%)
Jul 18, 2016 4773 4803 4746 4773 0 +2.83(+0.06%)
Jul 15, 2016 4765 4795 4728 4771 0 +18.96(+0.40%)
Jul 14, 2016 4750 4792 4719 4752 0 +39.61(+0.84%)
Jul 13, 2016 4791 4804 4688 4712 0 -66.36(-1.39%)
Jul 12, 2016 4761 4819 4716 4778 0 +38.21(+0.81%)
Jul 11, 2016 4710 4780 4695 4740 0 +48.79(+1.04%)
Jul 08, 2016 4691 4705 4547 4691 0 +143.47(+3.15%)
Jul 07, 2016 4533 4584 4509 4548 0 +31.46(+0.70%)
Jul 06, 2016 4516 4516 4516 4516 0 +59.59(+1.34%)
Jul 05, 2016 4475 4497 4397 4457 0 -52.06(-1.15%)
Jul 01, 2016 4509 4509 4509 4509 0 +5.33(+0.12%)
Jun 30, 2016 4496 4543 4426 4504 0 +21.89(+0.49%)
Jun 29, 2016 4508 4550 4436 4482 0 +53.24(+1.20%)
Jun 28, 2016 4330 4452 4314 4428 0 +152.43(+3.56%)
Jun 27, 2016 4390 4401 4218 4276 0 -159.59(-3.60%)
Jun 24, 2016 4459 4548 4401 4436 0 -198.57(-4.28%)
Jun 23, 2016 4626 4657 4576 4634 0 +66.79(+1.46%)
Jun 22, 2016 4566 4615 4532 4567 0 +22.55(+0.50%)
Jun 21, 2016 4569 4591 4526 4545 0 -3.33(-0.07%)
Jun 20, 2016 4543 4590 4516 4548 0 +68.11(+1.52%)
Jun 17, 2016 4484 4537 4451 4480 0 -12.35(-0.27%)
Jun 16, 2016 4493 4519 4448 4492 0 -25.12(-0.56%)
Jun 15, 2016 4510 4562 4481 4517 0 +27.38(+0.61%)
Jun 14, 2016 4492 4527 4440 4490 0 -16.85(-0.37%)
Jun 13, 2016 4527 4592 4485 4507 0 -48.13(-1.06%)
Jun 10, 2016 4594 4618 4511 4555 0 -91.44(-1.97%)
Jun 09, 2016 4663 4696 4610 4647 0 -49.34(-1.05%)
Jun 08, 2016 4678 4714 4653 4696 0 +21.86(+0.47%)
Jun 07, 2016 4610 4697 4592 4674 0 +67.20(+1.46%)
Jun 06, 2016 4611 4653 4573 4607 0 -0.03(-0.00%)
Jun 03, 2016 4628 4652 4561 4607 0 -49.17(-1.06%)
Jun 02, 2016 4630 4670 4603 4656 0 +14.93(+0.32%)
Jun 01, 2016 4602 4672 4553 4641 0 +28.78(+0.62%)
May 31, 2016 4605 4677 4570 4612 0 +15.11(+0.33%)
May 27, 2016 4597 4597 4597 4597 0 +42.64(+0.94%)
May 26, 2016 4582 4600 4535 4555 0 -14.31(-0.31%)
May 25, 2016 4587 4616 4543 4569 0 -7.89(-0.17%)
May 24, 2016 4495 4603 4474 4577 0 +102.03(+2.28%)
May 23, 2016 4483 4517 4455 4475 0 -15.80(-0.35%)
May 20, 2016 4454 4512 4418 4491 0 +70.47(+1.59%)
May 19, 2016 4405 4456 4364 4420 0 -16.34(-0.37%)
May 18, 2016 4433 4495 4400 4436 0 -1.16(-0.03%)
May 17, 2016 4485 4517 4409 4438 0 -50.54(-1.13%)
May 16, 2016 4452 4525 4442 4488 0 +41.27(+0.93%)
May 13, 2016 4511 4550 4430 4447 0 -85.02(-1.88%)
May 12, 2016 4577 4604 4486 4532 0 -14.69(-0.32%)
May 11, 2016 4569 4603 4515 4547 0 -39.73(-0.87%)
May 10, 2016 4542 4616 4533 4586 0 +45.34(+1.00%)
May 09, 2016 4506 4574 4483 4541 0 +28.99(+0.64%)
May 06, 2016 4489 4536 4462 4512 0 +13.90(+0.31%)
May 05, 2016 4523 4567 4477 4498 0 -21.83(-0.48%)
May 04, 2016 4497 4563 4470 4520 0 +20.64(+0.46%)
May 03, 2016 4536 4556 4461 4499 0 -59.01(-1.29%)
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.