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 30, 2014 2920 2961 2896 2949 0 +20.83(+0.71%)
Apr 29, 2014 2925 2951 2903 2928 0 +13.14(+0.45%)
Apr 28, 2014 2933 2968 2859 2915 0 -8.99(-0.31%)
Apr 25, 2014 2990 2996 2896 2924 0 -85.35(-2.84%)
Apr 24, 2014 3016 3048 2966 3010 0 +8.65(+0.29%)
Apr 23, 2014 2999 3045 2960 3001 0 -12.36(-0.41%)
Apr 22, 2014 3004 3045 2981 3013 0 +17.84(+0.60%)
Apr 21, 2014 2955 3013 2938 2996 0 +49.46(+1.68%)
Apr 17, 2014 2946 2946 2946 0 -1.98(-0.07%)
Apr 16, 2014 2920 2967 2901 2948 0 +49.66(+1.71%)
Apr 15, 2014 2885 2923 2819 2898 0 +16.99(+0.59%)
Apr 14, 2014 2911 2931 2858 2881 0 -2.06(-0.07%)
Apr 11, 2014 2859 2928 2844 2883 0 -0.86(-0.03%)
Apr 10, 2014 2965 2981 2874 2884 0 -79.64(-2.69%)
Apr 09, 2014 2954 2982 2916 2964 0 +18.43(+0.63%)
Apr 08, 2014 2919 2970 2891 2946 0 +27.51(+0.94%)
Apr 07, 2014 3018 3031 2912 2918 0 -100.75(-3.34%)
Apr 04, 2014 3079 3124 3007 3019 0 -37.30(-1.22%)
Apr 03, 2014 3119 3131 3034 3056 0 -37.81(-1.22%)
Apr 02, 2014 3011 3133 2972 3094 0 +46.21(+1.52%)
Apr 01, 2014 3043 3079 3017 3048 0 +3.77(+0.12%)
Mar 31, 2014 3016 3069 2997 3044 0 +47.02(+1.57%)
Mar 28, 2014 2959 3035 2947 2997 0 +46.34(+1.57%)
Mar 27, 2014 2997 3015 2924 2951 0 -55.03(-1.83%)
Mar 26, 2014 3099 3116 3001 3006 0 -67.43(-2.19%)
Mar 25, 2014 3075 3101 3043 3073 0 +11.02(+0.36%)
Mar 24, 2014 3082 3100 3006 3062 0 -13.04(-0.42%)
Mar 21, 2014 3113 3141 3064 3075 0 -33.41(-1.07%)
Mar 20, 2014 3097 3126 3071 3108 0 +10.57(+0.34%)
Mar 19, 2014 3126 3159 3070 3098 0 -26.59(-0.85%)
Mar 18, 2014 3089 3138 3075 3124 0 +39.18(+1.27%)
Mar 17, 2014 3068 3108 3049 3085 0 +34.29(+1.12%)
Mar 14, 2014 3020 3068 3005 3051 0 +20.71(+0.68%)
Mar 13, 2014 3079 3096 3007 3030 0 -37.93(-1.24%)
Mar 12, 2014 3035 3080 3020 3068 0 +6.22(+0.20%)
Mar 11, 2014 3091 3116 3041 3062 0 -27.03(-0.88%)
Mar 10, 2014 3103 3123 3068 3089 0 -22.18(-0.71%)
Mar 07, 2014 3149 3157 3096 3111 0 -15.14(-0.48%)
Mar 06, 2014 3115 3146 3096 3126 0 +13.99(+0.45%)
Mar 05, 2014 3105 3130 3082 3112 0 +2.94(+0.09%)
Mar 04, 2014 3098 3160 3072 3109 0 +44.60(+1.46%)
Mar 03, 2014 3058 3084 3025 3065 0 -18.27(-0.59%)
Feb 28, 2014 3082 3110 3049 3083 0 +1.94(+0.06%)
Feb 27, 2014 3060 3100 3042 3081 0 +23.58(+0.77%)
Feb 26, 2014 2999 3078 2984 3058 0 +64.12(+2.14%)
Feb 25, 2014 2997 3024 2977 2993 0 -0.79(-0.03%)
Feb 24, 2014 3007 3033 2978 2994 0 -0.23(-0.01%)
Feb 21, 2014 2999 3018 2972 2994 0 +2.23(+0.07%)
Feb 20, 2014 2973 3012 2942 2992 0 +22.78(+0.77%)
Feb 19, 2014 2944 3010 2928 2969 0 -14.91(-0.50%)
Feb 18, 2014 2979 3026 2943 2984 0 +21.65(+0.73%)
Feb 14, 2014 2963 2963 2963 0 +10.09(+0.34%)
Feb 13, 2014 2873 2964 2876 2953 0 +38.80(+1.33%)
Feb 12, 2014 2893 2939 2876 2914 0 +23.85(+0.83%)
Feb 11, 2014 2870 2922 2847 2890 0 +22.44(+0.78%)
Feb 10, 2014 2885 2910 2835 2868 0 -25.93(-0.90%)
Feb 07, 2014 2880 2953 2848 2893 0 -0.19(-0.01%)
Feb 06, 2014 2834 2920 2826 2894 0 +67.99(+2.41%)
Feb 05, 2014 2830 2851 2785 2826 0 -16.23(-0.57%)
Feb 04, 2014 2819 2868 2792 2842 0 +35.15(+1.25%)
Feb 03, 2014 2888 2901 2782 2807 0 -82.81(-2.87%)
Jan 31, 2014 2844 2926 2834 2890 0 +2.01(+0.07%)
Jan 30, 2014 2889 2925 2856 2888 0 +28.54(+1.00%)
Jan 29, 2014 2847 2886 2828 2859 0 -13.52(-0.47%)
Jan 28, 2014 2861 2909 2837 2873 0 +14.49(+0.51%)
Jan 27, 2014 2865 2894 2818 2858 0 -1.25(-0.04%)
Jan 24, 2014 2946 2956 2840 2859 0 -100.56(-3.40%)
Jan 23, 2014 2933 2979 2908 2960 0 +15.07(+0.51%)
Jan 22, 2014 2934 2962 2907 2945 0 +13.41(+0.46%)
Jan 21, 2014 2959 2981 2900 2931 0 -1.08(-0.04%)
Jan 17, 2014 2932 2932 2932 0 -31.19(-1.05%)
Jan 16, 2014 2963 2980 2922 2964 0 -3.01(-0.10%)
Jan 15, 2014 2946 2985 2918 2967 0 +26.79(+0.91%)
Jan 14, 2014 2937 2963 2903 2940 0 +12.11(+0.41%)
Jan 13, 2014 2994 3009 2909 2928 0 -79.95(-2.66%)
Jan 10, 2014 2981 3049 2951 3008 0 +62.78(+2.13%)
Jan 09, 2014 2961 3095 2901 2945 0 +63.94(+2.22%)
Jan 08, 2014 2861 2900 2832 2881 0 +12.52(+0.44%)
Jan 07, 2014 2839 2891 2823 2868 0 +39.16(+1.38%)
Jan 06, 2014 2895 2909 2805 2829 0 -108.70(-3.70%)
Jan 03, 2014 2927 2963 2911 2938 0 +21.46(+0.74%)
Jan 02, 2014 2939 2959 2888 2917 0 -24.45(-0.83%)
Dec 31, 2013 2941 2941 2941 0 -12.27(-0.42%)
Dec 30, 2013 2941 2977 2921 2953 0 +11.71(+0.40%)
Dec 27, 2013 2953 2973 2921 2942 0 -6.44(-0.22%)
Dec 26, 2013 2939 2974 2925 2948 0 +14.11(+0.48%)
Dec 24, 2013 2934 2934 2934 0 +0.97(+0.03%)
Dec 23, 2013 2897 2944 2877 2933 0 +53.30(+1.85%)
Dec 20, 2013 2854 2902 2835 2880 0 +31.44(+1.10%)
Dec 19, 2013 2859 2875 2835 2848 0 -24.47(-0.85%)
Dec 18, 2013 2811 2884 2793 2873 0 +68.85(+2.46%)
Dec 17, 2013 2804 2828 2774 2804 0 -4.52(-0.16%)
Dec 16, 2013 2757 2826 2737 2808 0 +59.14(+2.15%)
Dec 13, 2013 2756 2768 2730 2749 0 +0.23(+0.01%)
Dec 12, 2013 2733 2767 2712 2749 0 +17.09(+0.63%)
Dec 11, 2013 2785 2794 2717 2732 0 -60.05(-2.15%)
Dec 10, 2013 2803 2837 2782 2792 0 -18.45(-0.66%)
Dec 09, 2013 2804 2831 2790 2810 0 +15.94(+0.57%)
Dec 06, 2013 2788 2818 2766 2794 0 +31.23(+1.13%)
Dec 05, 2013 2761 2787 2736 2763 0 +10.91(+0.40%)
Dec 04, 2013 2750 2792 2719 2752 0 -9.95(-0.36%)
Dec 03, 2013 2776 2794 2744 2762 0 -25.57(-0.92%)
Dec 02, 2013 2822 2849 2775 2788 0 -39.02(-1.38%)
Nov 29, 2013 2827 2849 2798 2827 0 +5.48(+0.19%)
Nov 27, 2013 2821 2821 2821 0 +3.76(+0.13%)
Nov 26, 2013 2777 2834 2770 2818 0 +43.81(+1.58%)
Nov 25, 2013 2781 2800 2748 2774 0 -2.08(-0.07%)
Nov 22, 2013 2769 2791 2744 2776 0 +8.16(+0.29%)
Nov 21, 2013 2711 2776 2695 2768 0 +67.85(+2.51%)
Nov 20, 2013 2728 2771 2672 2700 0 +2.93(+0.11%)
Nov 19, 2013 2712 2742 2677 2697 0 -13.98(-0.52%)
Nov 18, 2013 2727 2760 2693 2711 0 -9.57(-0.35%)
Nov 15, 2013 2703 2736 2686 2720 0 +13.03(+0.48%)
Nov 14, 2013 2694 2724 2673 2707 0 +48.78(+1.83%)
Nov 12, 2013 2638 2675 2624 2659 0 +7.50(+0.28%)
Nov 11, 2013 2626 2668 2608 2651 0 +11.44(+0.43%)
Nov 08, 2013 2607 2659 2587 2640 0 +31.16(+1.19%)
Nov 07, 2013 2644 2692 2593 2609 0 +27.70(+1.07%)
Nov 06, 2013 2588 2599 2562 2581 0 +5.99(+0.23%)
Nov 05, 2013 2575 2594 2549 2575 0 -13.94(-0.54%)
Nov 04, 2013 2560 2613 2544 2589 0 +38.50(+1.51%)
Nov 01, 2013 2548 2577 2511 2550 0 +0.79(+0.03%)
Oct 31, 2013 2577 2589 2536 2550 0 -33.06(-1.28%)
Oct 30, 2013 2606 2629 2564 2583 0 -21.07(-0.81%)
Oct 29, 2013 2589 2618 2557 2604 0 +21.92(+0.85%)
Oct 28, 2013 2606 2620 2566 2582 0 -29.21(-1.12%)
Oct 25, 2013 2627 2646 2581 2611 0 -7.08(-0.27%)
Oct 24, 2013 2566 2639 2549 2618 0 +14.75(+0.57%)
Oct 23, 2013 2576 2637 2571 2603 0 +14.06(+0.54%)
Oct 22, 2013 2567 2606 2540 2589 0 +36.91(+1.45%)
Oct 21, 2013 2542 2575 2516 2552 0 +11.99(+0.47%)
Oct 18, 2013 2526 2554 2494 2540 0 +29.90(+1.19%)
Oct 17, 2013 2479 2520 2455 2510 0 -55.86(-2.18%)
Oct 16, 2013 2578 2599 2541 2566 0 +7.83(+0.31%)
Oct 15, 2013 2609 2619 2533 2558 0 -62.90(-2.40%)
Oct 14, 2013 2603 2635 2574 2621 0 -0.75(-0.03%)
Oct 11, 2013 2583 2634 2565 2622 0 +27.22(+1.05%)
Oct 10, 2013 2588 2619 2554 2595 0 +41.14(+1.61%)
Oct 09, 2013 2564 2593 2513 2554 0 -2.10(-0.08%)
Oct 08, 2013 2615 2640 2549 2556 0 -61.56(-2.35%)
Oct 07, 2013 2616 2653 2592 2617 0 -25.00(-0.95%)
Oct 04, 2013 2622 2665 2594 2642 0 +29.69(+1.14%)
Oct 03, 2013 2643 2653 2579 2613 0 -31.32(-1.18%)
Oct 02, 2013 2669 2686 2612 2644 0 -49.33(-1.83%)
Oct 01, 2013 2618 2708 2610 2693 0 +80.97(+3.10%)
Sep 27, 2013 2615 2641 2593 2612 0 -23.09(-0.88%)
Sep 26, 2013 2629 2659 2598 2635 0 +15.31(+0.58%)
Sep 25, 2013 2613 2653 2595 2620 0 +10.86(+0.42%)
Sep 24, 2013 2600 2647 2578 2609 0 +12.53(+0.48%)
Sep 23, 2013 2619 2632 2574 2597 0 -25.44(-0.97%)
Sep 20, 2013 2654 2674 2604 2622 0 -26.52(-1.00%)
Sep 19, 2013 2686 2713 2630 2649 0 -36.26(-1.35%)
Sep 18, 2013 2610 2704 2579 2685 0 +62.44(+2.38%)
Sep 17, 2013 2586 2634 2579 2623 0 +35.15(+1.36%)
Sep 16, 2013 2628 2634 2576 2587 0 -3.69(-0.14%)
Sep 13, 2013 2589 2613 2562 2591 0 +2.56(+0.10%)
Sep 12, 2013 2598 2626 2577 2589 0 -14.29(-0.55%)
Sep 11, 2013 2585 2618 2546 2603 0 +10.29(+0.40%)
Sep 10, 2013 2607 2637 2545 2593 0 +5.38(+0.21%)
Sep 09, 2013 2532 2605 2526 2587 0 +66.48(+2.64%)
Sep 06, 2013 2498 2561 2464 2521 0 -2.03(-0.08%)
Sep 05, 2013 2506 2537 2492 2523 0 +12.23(+0.49%)
Sep 04, 2013 2456 2521 2445 2510 0 +58.12(+2.37%)
Sep 03, 2013 2482 2512 2422 2452 0 +2.23(+0.09%)
Aug 30, 2013 2450 2450 2450 0 -31.31(-1.26%)
Aug 29, 2013 2454 2512 2443 2481 0 +21.35(+0.87%)
Aug 28, 2013 2440 2479 2433 2460 0 +19.47(+0.80%)
Aug 27, 2013 2469 2487 2428 2441 0 -52.30(-2.10%)
Aug 26, 2013 2486 2517 2470 2493 0 +10.63(+0.43%)
Aug 23, 2013 2472 2497 2442 2482 0 +23.41(+0.95%)
Aug 22, 2013 2433 2483 2425 2459 0 +31.57(+1.30%)
Aug 21, 2013 2441 2478 2396 2427 0 -24.21(-0.99%)
Aug 20, 2013 2413 2468 2395 2452 0 +46.15(+1.92%)
Aug 19, 2013 2434 2449 2394 2405 0 -33.28(-1.36%)
Aug 16, 2013 2431 2478 2420 2439 0 -2.00(-0.08%)
Aug 15, 2013 2460 2482 2423 2441 0 -56.56(-2.26%)
Aug 14, 2013 2544 2549 2488 2497 0 -51.77(-2.03%)
Aug 13, 2013 2558 2572 2523 2549 0 -5.92(-0.23%)
Aug 12, 2013 2509 2568 2498 2555 0 +27.08(+1.07%)
Aug 09, 2013 2530 2550 2499 2528 0 -8.17(-0.32%)
Aug 08, 2013 2515 2546 2499 2536 0 +33.72(+1.35%)
Aug 07, 2013 2520 2532 2487 2502 0 -31.20(-1.23%)
Aug 06, 2013 2567 2572 2512 2533 0 -40.17(-1.56%)
Aug 05, 2013 2573 2596 2553 2574 0 -6.94(-0.27%)
Aug 02, 2013 2569 2597 2556 2581 0 +2.01(+0.08%)
Aug 01, 2013 2569 2620 2558 2579 0 +35.59(+1.40%)
Jul 31, 2013 2528 2568 2507 2543 0 +21.04(+0.83%)
Jul 30, 2013 2490 2550 2478 2522 0 +42.48(+1.71%)
Jul 29, 2013 2489 2508 2466 2479 0 -10.74(-0.43%)
Jul 26, 2013 2490 2540 2449 2490 0 -80.68(-3.14%)
Jul 25, 2013 2568 2591 2524 2571 0 -8.71(-0.34%)
Jul 24, 2013 2630 2635 2561 2580 0 -44.34(-1.69%)
Jul 23, 2013 2629 2644 2604 2624 0 +4.49(+0.17%)
Jul 22, 2013 2630 2647 2595 2619 0 -10.15(-0.39%)
Jul 19, 2013 2630 2651 2603 2630 0 -4.25(-0.16%)
Jul 18, 2013 2629 2688 2600 2634 0 -12.36(-0.47%)
Jul 17, 2013 2655 2671 2619 2646 0 -1.39(-0.05%)
Jul 16, 2013 2681 2696 2621 2648 0 -34.22(-1.28%)
Jul 15, 2013 2692 2707 2659 2682 0 -7.76(-0.29%)
Jul 12, 2013 2694 2713 2667 2690 0 -10.17(-0.38%)
Jul 11, 2013 2681 2721 2665 2700 0 +54.54(+2.06%)
Jul 10, 2013 2620 2671 2600 2645 0 +18.28(+0.70%)
Jul 09, 2013 2585 2641 2561 2627 0 +52.32(+2.03%)
Jul 08, 2013 2601 2618 2564 2575 0 -18.39(-0.71%)
Jul 05, 2013 2586 2606 2524 2593 0 +31.94(+1.25%)
Jul 03, 2013 2561 2561 2561 0 +13.01(+0.51%)
Jul 02, 2013 2554 2606 2500 2548 0 +12.72(+0.50%)
Jul 01, 2013 2515 2573 2506 2535 0 +31.70(+1.27%)
Jun 28, 2013 2503 2530 2474 2504 0 +53.37(+2.18%)
Jun 26, 2013 2458 2494 2432 2450 0 +17.53(+0.72%)
Jun 25, 2013 2425 2462 2399 2433 0 +36.63(+1.53%)
Jun 24, 2013 2396 2428 2344 2396 0 -33.51(-1.38%)
Jun 21, 2013 2470 2484 2376 2430 0 -24.13(-0.98%)
Jun 20, 2013 2535 2545 2434 2454 0 -112.61(-4.39%)
Jun 19, 2013 2598 2624 2554 2566 0 -43.60(-1.67%)
Jun 18, 2013 2568 2618 2549 2610 0 +46.72(+1.82%)
Jun 17, 2013 2544 2589 2527 2563 0 +31.25(+1.23%)
Jun 14, 2013 2544 2575 2515 2532 0 -14.35(-0.56%)
Jun 13, 2013 2472 2558 2456 2546 0 +71.93(+2.91%)
Jun 12, 2013 2493 2519 2455 2474 0 +0.55(+0.02%)
Jun 11, 2013 2473 2509 2441 2474 0 -26.03(-1.04%)
Jun 10, 2013 2496 2517 2463 2500 0 +9.31(+0.37%)
Jun 07, 2013 2472 2515 2439 2491 0 +33.83(+1.38%)
Jun 06, 2013 2414 2465 2392 2457 0 +44.30(+1.84%)
Jun 05, 2013 2430 2481 2397 2412 0 -18.41(-0.76%)
Jun 04, 2013 2461 2495 2401 2431 0 -25.27(-1.03%)
Jun 03, 2013 2479 2491 2389 2456 0 -19.83(-0.80%)
May 31, 2013 2477 2523 2465 2476 0 -13.71(-0.55%)
May 30, 2013 2480 2524 2470 2490 0 +12.23(+0.49%)
May 29, 2013 2513 2529 2457 2477 0 +22.71(+0.93%)
May 28, 2013 2463 2504 2425 2455 0 +28.12(+1.16%)
May 24, 2013 2427 2427 2427 0 +0.64(+0.03%)
May 23, 2013 2409 2445 2381 2426 0 -8.84(-0.36%)
May 22, 2013 2522 2554 2417 2435 0 -86.61(-3.44%)
May 21, 2013 2522 2542 2492 2521 0 +3.32(+0.13%)
May 20, 2013 2532 2554 2510 2518 0 -19.95(-0.79%)
May 17, 2013 2508 2551 2504 2538 0 +37.17(+1.49%)
May 16, 2013 2530 2551 2492 2501 0 -39.04(-1.54%)
May 15, 2013 2521 2557 2515 2540 0 +51.83(+2.08%)
May 13, 2013 2510 2520 2468 2488 0 -23.10(-0.92%)
May 10, 2013 2474 2523 2466 2511 0 +37.28(+1.51%)
May 09, 2013 2457 2501 2447 2474 0 +14.91(+0.61%)
May 08, 2013 2438 2466 2422 2459 0 +19.45(+0.80%)
May 07, 2013 2427 2454 2398 2440 0 +22.70(+0.94%)
May 06, 2013 2423 2449 2399 2417 0 -9.03(-0.37%)
May 03, 2013 2404 2455 2369 2426 0 +27.28(+1.14%)
May 02, 2013 2375 2412 2362 2399 0 +31.11(+1.31%)
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.