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 (%)
May 31, 2018 3311 3316 3196 3202 0 -77.56(-2.37%)
May 30, 2018 3266 3300 3222 3279 0 +28.69(+0.88%)
May 29, 2018 3235 3283 3209 3251 0 -1.95(-0.06%)
May 25, 2018 3253 3253 3253 3253 0 -5.28(-0.16%)
May 24, 2018 3238 3272 3213 3258 0 +8.68(+0.27%)
May 23, 2018 3250 3282 3217 3249 0 -18.13(-0.55%)
May 22, 2018 3334 3341 3264 3267 0 -60.31(-1.81%)
May 21, 2018 3301 3350 3286 3328 0 +47.06(+1.43%)
May 18, 2018 3279 3309 3254 3281 0 +7.23(+0.22%)
May 17, 2018 3243 3286 3230 3273 0 +26.38(+0.81%)
May 16, 2018 3221 3265 3205 3247 0 +31.64(+0.98%)
May 15, 2018 3204 3242 3183 3215 0 +2.16(+0.07%)
May 14, 2018 3199 3240 3174 3213 0 +13.95(+0.44%)
May 11, 2018 3169 3225 3157 3199 0 +33.35(+1.05%)
May 10, 2018 3172 3199 3129 3166 0 +18.21(+0.58%)
May 09, 2018 3148 3177 3111 3148 0 +10.60(+0.34%)
May 08, 2018 3113 3158 3099 3137 0 +33.24(+1.07%)
May 07, 2018 3126 3141 3076 3104 0 -10.94(-0.35%)
May 04, 2018 3078 3144 3054 3115 0 +19.95(+0.64%)
May 03, 2018 3146 3163 3069 3095 0 -12.00(-0.39%)
May 02, 2018 3098 3160 3076 3107 0 +7.21(+0.23%)
May 01, 2018 3093 3120 3019 3100 0 -54.42(-1.73%)
Apr 30, 2018 3186 3219 3133 3154 0 -39.89(-1.25%)
Apr 27, 2018 3224 3288 3178 3194 0 -63.33(-1.94%)
Apr 26, 2018 3248 3293 3189 3257 0 +17.29(+0.53%)
Apr 25, 2018 3232 3271 3205 3240 0 +1.26(+0.04%)
Apr 24, 2018 3303 3328 3227 3239 0 -35.75(-1.09%)
Apr 23, 2018 3266 3304 3241 3275 0 +9.56(+0.29%)
Apr 20, 2018 3289 3309 3246 3265 0 -29.74(-0.90%)
Apr 19, 2018 3354 3359 3271 3295 0 -74.88(-2.22%)
Apr 18, 2018 3388 3422 3360 3370 0 -15.71(-0.46%)
Apr 17, 2018 3381 3419 3353 3385 0 +24.08(+0.72%)
Apr 16, 2018 3346 3388 3299 3361 0 +12.92(+0.39%)
Apr 13, 2018 3376 3388 3330 3348 0 -8.67(-0.26%)
Apr 12, 2018 3367 3391 3334 3357 0 -0.41(-0.01%)
Apr 11, 2018 3345 3395 3336 3357 0 -7.68(-0.23%)
Apr 10, 2018 3375 3400 3333 3365 0 +31.33(+0.94%)
Apr 09, 2018 3392 3417 3325 3334 0 -36.85(-1.09%)
Apr 06, 2018 3400 3457 3326 3371 0 -57.73(-1.68%)
Apr 05, 2018 3411 3466 3378 3428 0 +42.40(+1.25%)
Apr 04, 2018 3274 3417 3224 3386 0 -9.72(-0.29%)
Apr 03, 2018 3387 3426 3323 3396 0 +19.10(+0.57%)
Apr 02, 2018 3431 3454 3321 3377 0 -68.52(-1.99%)
Mar 29, 2018 3445 3445 3445 3445 0 +29.75(+0.87%)
Mar 28, 2018 3373 3442 3353 3415 0 +33.20(+0.98%)
Mar 27, 2018 3423 3449 3365 3382 0 -33.44(-0.98%)
Mar 26, 2018 3379 3428 3339 3416 0 +92.21(+2.77%)
Mar 23, 2018 3403 3419 3314 3323 0 -76.31(-2.24%)
Mar 22, 2018 3467 3510 3383 3400 0 -153.01(-4.31%)
Mar 21, 2018 3554 3596 3537 3553 0 +1.07(+0.03%)
Mar 20, 2018 3606 3618 3536 3552 0 -51.89(-1.44%)
Mar 19, 2018 3623 3638 3562 3604 0 -33.95(-0.93%)
Mar 16, 2018 3607 3664 3594 3637 0 +30.95(+0.86%)
Mar 15, 2018 3677 3697 3585 3607 0 -68.45(-1.86%)
Mar 14, 2018 3701 3722 3639 3675 0 -16.45(-0.45%)
Mar 13, 2018 3697 3724 3647 3691 0 +8.55(+0.23%)
Mar 12, 2018 3709 3742 3657 3683 0 -32.24(-0.87%)
Mar 09, 2018 3694 3728 3642 3715 0 +44.57(+1.21%)
Mar 08, 2018 3634 3695 3603 3671 0 +49.87(+1.38%)
Mar 07, 2018 3618 3683 3600 3621 0 -77.99(-2.11%)
Mar 06, 2018 3606 3708 3588 3699 0 +104.88(+2.92%)
Mar 05, 2018 3489 3615 3469 3594 0 +96.42(+2.76%)
Mar 02, 2018 3480 3522 3428 3497 0 -11.31(-0.32%)
Mar 01, 2018 3516 3569 3443 3509 0 -1.46(-0.04%)
Feb 28, 2018 3574 3598 3505 3510 0 -46.00(-1.29%)
Feb 27, 2018 3631 3673 3551 3556 0 -66.33(-1.83%)
Feb 26, 2018 3635 3655 3576 3622 0 -4.46(-0.12%)
Feb 23, 2018 3603 3652 3573 3627 0 +43.55(+1.22%)
Feb 22, 2018 3598 3646 3558 3583 0 -90.31(-2.46%)
Feb 21, 2018 3650 3740 3633 3674 0 +47.49(+1.31%)
Feb 20, 2018 3657 3692 3611 3626 0 -44.85(-1.22%)
Feb 16, 2018 3671 3671 3671 3671 0 -49.26(-1.32%)
Feb 15, 2018 3708 3747 3680 3720 0 +33.46(+0.91%)
Feb 14, 2018 3588 3703 3581 3687 0 +62.15(+1.71%)
Feb 13, 2018 3642 3672 3596 3625 0 -40.07(-1.09%)
Feb 12, 2018 3650 3719 3604 3665 0 +38.48(+1.06%)
Feb 09, 2018 3628 3666 3505 3626 0 +42.25(+1.18%)
Feb 08, 2018 3697 3712 3582 3584 0 -114.95(-3.11%)
Feb 07, 2018 3687 3772 3668 3699 0 +14.24(+0.39%)
Feb 06, 2018 3502 3716 3474 3685 0 +68.10(+1.88%)
Feb 05, 2018 3660 3702 3568 3617 0 -75.11(-2.03%)
Feb 02, 2018 3735 3770 3672 3692 0 -85.95(-2.28%)
Feb 01, 2018 3775 3837 3740 3778 0 -29.39(-0.77%)
Jan 31, 2018 3896 3919 3786 3807 0 -68.27(-1.76%)
Jan 30, 2018 3945 3959 3846 3875 0 -95.51(-2.41%)
Jan 29, 2018 4031 4054 3960 3971 0 -65.66(-1.63%)
Jan 26, 2018 4026 4070 4000 4037 0 +27.10(+0.68%)
Jan 25, 2018 4027 4051 3963 4009 0 -1.02(-0.03%)
Jan 24, 2018 4033 4085 3986 4010 0 -5.27(-0.13%)
Jan 23, 2018 4038 4073 3981 4016 0 -12.82(-0.32%)
Jan 22, 2018 3995 4050 3950 4029 0 +28.46(+0.71%)
Jan 19, 2018 3976 4037 3947 4000 0 +34.87(+0.88%)
Jan 18, 2018 4010 4046 3937 3965 0 -49.85(-1.24%)
Jan 17, 2018 4012 4064 3975 4015 0 +5.17(+0.13%)
Jan 16, 2018 4051 4096 3994 4010 0 -5.47(-0.14%)
Jan 12, 2018 4015 4015 4015 4015 0 +11.77(+0.29%)
Jan 11, 2018 3949 4014 3928 4004 0 +63.98(+1.62%)
Jan 10, 2018 3958 3962 3928 3940 0 -18.57(-0.47%)
Jan 09, 2018 4025 4070 3943 3958 0 -251.94(-5.98%)
Jan 08, 2018 4198 4242 4155 4210 0 +18.76(+0.45%)
Jan 05, 2018 4168 4218 4132 4191 0 +34.17(+0.82%)
Jan 04, 2018 4144 4182 4100 4157 0 +28.32(+0.69%)
Jan 03, 2018 4169 4189 4097 4129 0 -38.17(-0.92%)
Jan 02, 2018 4124 4246 4111 4167 0 +56.72(+1.38%)
Dec 29, 2017 4110 4110 4110 4110 0 -33.23(-0.80%)
Dec 28, 2017 4145 4162 4108 4144 0 +2.21(+0.05%)
Dec 27, 2017 4147 4178 4112 4141 0 +9.20(+0.22%)
Dec 26, 2017 4086 4150 4070 4132 0 +53.63(+1.31%)
Dec 22, 2017 4112 4115 4050 4079 0 -22.95(-0.56%)
Dec 21, 2017 4090 4124 4054 4101 0 +19.99(+0.49%)
Dec 20, 2017 4108 4135 4070 4081 0 -7.72(-0.19%)
Dec 19, 2017 4074 4161 4054 4089 0 +5.78(+0.14%)
Dec 18, 2017 4033 4111 4017 4083 0 +89.78(+2.25%)
Dec 15, 2017 3935 4035 3932 3994 0 +80.97(+2.07%)
Dec 14, 2017 3988 4025 3897 3913 0 -81.01(-2.03%)
Dec 13, 2017 4023 4064 3906 3994 0 -37.50(-0.93%)
Dec 12, 2017 4023 4059 3981 4031 0 +25.78(+0.64%)
Dec 11, 2017 4013 4052 3972 4005 0 +2.63(+0.07%)
Dec 08, 2017 3972 4047 3929 4003 0 +43.91(+1.11%)
Dec 07, 2017 3924 4001 3903 3959 0 +6.00(+0.15%)
Dec 06, 2017 3952 4080 3916 3953 0 -72.32(-1.80%)
Dec 05, 2017 4085 4101 4006 4025 0 -63.36(-1.55%)
Dec 04, 2017 4064 4131 4053 4089 0 +65.81(+1.64%)
Dec 01, 2017 4087 4098 3963 4023 0 -58.63(-1.44%)
Nov 30, 2017 4033 4136 4007 4081 0 +49.45(+1.23%)
Nov 29, 2017 4003 4095 3965 4032 0 +52.94(+1.33%)
Nov 28, 2017 3868 3985 3843 3979 0 +120.28(+3.12%)
Nov 27, 2017 3861 3889 3818 3859 0 -0.66(-0.02%)
Nov 24, 2017 3910 3914 3844 3859 0 -36.19(-0.93%)
Nov 22, 2017 3900 3927 3869 3896 0 +1.67(+0.04%)
Nov 21, 2017 3893 3916 3853 3894 0 +2.93(+0.08%)
Nov 20, 2017 3890 3927 3861 3891 0 +6.47(+0.17%)
Nov 17, 2017 3854 3921 3831 3884 0 +9.41(+0.24%)
Nov 16, 2017 3828 3897 3818 3875 0 +59.41(+1.56%)
Nov 15, 2017 3802 3847 3759 3816 0 -14.71(-0.38%)
Nov 14, 2017 3793 3850 3775 3830 0 +11.77(+0.31%)
Nov 13, 2017 3793 3846 3760 3819 0 +28.47(+0.75%)
Nov 10, 2017 3781 3815 3768 3790 0 +6.69(+0.18%)
Nov 09, 2017 3741 3806 3725 3783 0 +15.20(+0.40%)
Nov 08, 2017 3755 3807 3713 3768 0 +12.41(+0.33%)
Nov 07, 2017 3833 3842 3726 3756 0 -70.29(-1.84%)
Nov 06, 2017 3828 3876 3790 3826 0 -3.18(-0.08%)
Nov 03, 2017 3835 3887 3789 3829 0 -14.92(-0.39%)
Nov 02, 2017 3936 3976 3797 3844 0 -159.26(-3.98%)
Nov 01, 2017 4039 4065 3955 4003 0 -23.53(-0.58%)
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%)
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.