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 (%)
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%)
May 01, 2013 2420 2437 2362 2367 0 -63.91(-2.63%)
Apr 30, 2013 2431 2456 2407 2431 0 -4.48(-0.18%)
Apr 29, 2013 2435 2460 2406 2436 0 +3.79(+0.16%)
Apr 26, 2013 2444 2475 2412 2432 0 -35.78(-1.45%)
Apr 25, 2013 2455 2489 2446 2468 0 +23.41(+0.96%)
Apr 24, 2013 2426 2467 2405 2444 0 +0.18(+0.01%)
Apr 23, 2013 2407 2459 2397 2444 0 +51.98(+2.17%)
Apr 22, 2013 2379 2405 2339 2392 0 +18.42(+0.78%)
Apr 19, 2013 2335 2388 2310 2374 0 +37.89(+1.62%)
Apr 18, 2013 2357 2395 2306 2336 0 -12.32(-0.52%)
Apr 17, 2013 2384 2393 2312 2348 0 -55.39(-2.30%)
Apr 16, 2013 2387 2417 2348 2404 0 +39.00(+1.65%)
Apr 15, 2013 2454 2467 2348 2365 0 -102.48(-4.15%)
Apr 12, 2013 2459 2493 2436 2467 0 +0.41(+0.02%)
Apr 11, 2013 2456 2496 2440 2467 0 +10.81(+0.44%)
Apr 10, 2013 2436 2469 2417 2456 0 +29.06(+1.20%)
Apr 09, 2013 2441 2464 2402 2427 0 -13.86(-0.57%)
Apr 08, 2013 2407 2449 2389 2441 0 +35.69(+1.48%)
Apr 05, 2013 2366 2412 2336 2405 0 -2.98(-0.12%)
Apr 04, 2013 2390 2430 2373 2408 0 +15.85(+0.66%)
Apr 03, 2013 2470 2491 2372 2392 0 -39.95(-1.64%)
Apr 02, 2013 2456 2475 2418 2432 0 -13.91(-0.57%)
Apr 01, 2013 2473 2495 2429 2446 0 -26.50(-1.07%)
Mar 28, 2013 2473 2473 2473 0 -4.53(-0.18%)
Mar 27, 2013 2409 2495 2393 2477 0 +51.42(+2.12%)
Mar 26, 2013 2418 2442 2404 2426 0 +68.45(+2.90%)
Mar 25, 2013 2322 2391 2324 2357 0 +1.27(+0.05%)
Mar 22, 2013 2310 2375 2331 2356 0 +17.84(+0.76%)
Mar 21, 2013 2328 2384 2326 2338 0 -45.07(-1.89%)
Mar 20, 2013 2332 2406 2350 2383 0 +28.13(+1.19%)
Mar 19, 2013 2326 2383 2324 2355 0 -1.27(-0.05%)
Mar 18, 2013 2281 2378 2311 2356 0 +11.22(+0.48%)
Mar 15, 2013 2333 2367 2309 2345 0 -6.90(-0.29%)
Mar 14, 2013 2345 2366 2328 2352 0 +11.19(+0.48%)
Mar 13, 2013 2335 2356 2311 2341 0 +0.93(+0.04%)
Mar 12, 2013 2345 2370 2314 2340 0 -1.88(-0.08%)
Mar 11, 2013 2311 2357 2294 2342 0 +29.13(+1.26%)
Mar 08, 2013 2310 2338 2279 2313 0 +49.02(+2.17%)
Mar 07, 2013 2251 2279 2231 2264 0 +14.09(+0.63%)
Mar 06, 2013 2254 2276 2235 2249 0 -0.77(-0.03%)
Mar 05, 2013 2210 2270 2198 2250 0 +49.12(+2.23%)
Mar 04, 2013 2183 2220 2140 2201 0 -20.78(-0.94%)
Mar 01, 2013 2212 2240 2178 2222 0 -2.75(-0.12%)
Feb 28, 2013 2235 2263 2205 2225 0 -24.63(-1.10%)
Feb 27, 2013 2181 2264 2178 2249 0 +69.89(+3.21%)
Feb 26, 2013 2155 2196 2130 2179 0 -11.26(-0.51%)
Feb 22, 2013 2178 2206 2154 2191 0 +22.93(+1.06%)
Feb 21, 2013 2184 2199 2137 2168 0 -17.19(-0.79%)
Feb 20, 2013 2243 2273 2181 2185 0 -25.75(-1.16%)
Feb 15, 2013 2211 2211 2211 0 -0.85(-0.04%)
Feb 14, 2013 2203 2226 2179 2212 0 -2.76(-0.12%)
Feb 13, 2013 2201 2237 2188 2214 0 +13.47(+0.61%)
Feb 12, 2013 2188 2222 2179 2201 0 +16.41(+0.75%)
Feb 11, 2013 2189 2203 2173 2184 0 -4.39(-0.20%)
Feb 08, 2013 2184 2206 2165 2189 0 +8.36(+0.38%)
Feb 07, 2013 2189 2204 2149 2180 0 -8.69(-0.40%)
Feb 06, 2013 2189 2212 2172 2189 0 +7.69(+0.35%)
Feb 04, 2013 2194 2217 2168 2181 0 -25.85(-1.17%)
Feb 01, 2013 2197 2232 2182 2207 0 +25.65(+1.18%)
Jan 31, 2013 2185 2212 2163 2182 0 -8.90(-0.41%)
Jan 30, 2013 2211 2228 2178 2191 0 -21.24(-0.96%)
Jan 29, 2013 2215 2233 2190 2212 0 -4.06(-0.18%)
Jan 28, 2013 2214 2233 2177 2216 0 -6.62(-0.30%)
Jan 25, 2013 2228 2265 2190 2222 0 -3.97(-0.18%)
Jan 24, 2013 2191 2255 2174 2226 0 +42.41(+1.94%)
Jan 23, 2013 2191 2216 2162 2184 0 +5.43(+0.25%)
Jan 22, 2013 2158 2189 2139 2179 0 +21.64(+1.00%)
Jan 18, 2013 2157 2157 2157 0 -5.38(-0.25%)
Jan 17, 2013 2145 2177 2132 2162 0 +28.05(+1.31%)
Jan 16, 2013 2134 2153 2112 2134 0 -6.50(-0.30%)
Jan 15, 2013 2109 2154 2095 2141 0 +22.10(+1.04%)
Jan 14, 2013 2117 2146 2100 2119 0 -6.66(-0.31%)
Jan 12, 2013 2116 2138 2090 2125 0 +0.00(+0.00%)
Jan 11, 2013 2116 2138 2090 2125 0 +12.06(+0.57%)
Jan 10, 2013 2100 2127 2080 2113 0 +24.91(+1.19%)
Jan 09, 2013 2086 2115 2070 2088 0 +9.03(+0.43%)
Jan 08, 2013 2072 2097 2038 2079 0 -26.23(-1.25%)
Jan 07, 2013 2125 2145 2090 2106 0 -28.46(-1.33%)
Jan 04, 2013 2125 2152 2102 2134 0 +14.64(+0.69%)
Jan 03, 2013 2111 2166 2090 2119 0 +13.67(+0.65%)
Jan 02, 2013 2107 2123 2057 2106 0 +58.79(+2.87%)
Dec 31, 2012 2047 2047 2047 0 +60.86(+3.06%)
Dec 28, 2012 1982 2007 1964 1986 0 -8.04(-0.40%)
Dec 27, 2012 2003 2017 1959 1994 0 -4.86(-0.24%)
Dec 26, 2012 2010 2037 1987 1999 0 -9.42(-0.47%)
Dec 24, 2012 2008 2008 2008 0 -16.47(-0.81%)
Dec 21, 2012 2028 2064 1993 2025 0 -24.00(-1.17%)
Dec 20, 2012 2036 2062 2019 2049 0 +6.88(+0.34%)
Dec 19, 2012 2050 2072 2024 2042 0 -6.59(-0.32%)
Dec 18, 2012 2013 2065 2002 2049 0 +39.21(+1.95%)
Dec 17, 2012 1979 2023 1964 2009 0 +36.93(+1.87%)
Dec 14, 2012 1989 2007 1957 1972 0 -28.71(-1.43%)
Dec 13, 2012 1981 2033 1965 2001 0 +15.06(+0.76%)
Dec 12, 2012 1996 2023 1972 1986 0 -2.48(-0.12%)
Dec 11, 2012 2000 2014 1971 1989 0 +0.94(+0.05%)
Dec 10, 2012 1976 2006 1959 1988 0 +9.75(+0.49%)
Dec 07, 2012 1995 2009 1962 1978 0 -6.42(-0.32%)
Dec 06, 2012 1979 1998 1943 1984 0 -1.40(-0.07%)
Dec 05, 2012 1998 2033 1936 1986 0 -56.13(-2.75%)
Dec 04, 2012 2017 2055 1996 2042 0 +7.39(+0.36%)
Nov 30, 2012 2015 2047 1994 2034 0 +24.17(+1.20%)
Nov 29, 2012 2008 2038 1978 2010 0 -7.93(-0.39%)
Nov 28, 2012 2010 2028 1972 2018 0 +0.18(+0.01%)
Nov 27, 2012 2019 2048 2005 2018 0 -2.47(-0.12%)
Nov 26, 2012 2016 2045 1995 2020 0 -0.39(-0.02%)
Nov 24, 2012 1992 2036 1986 2021 0 +0.00(+0.00%)
Nov 23, 2012 1992 2036 1986 2021 0 +36.08(+1.82%)
Nov 21, 2012 1985 1985 1985 0 +10.62(+0.54%)
Nov 20, 2012 1963 1985 1939 1974 0 +8.92(+0.45%)
Nov 19, 2012 1958 2012 1939 1965 0 +32.21(+1.67%)
Nov 16, 2012 1920 1949 1894 1933 0 +13.54(+0.71%)
Nov 15, 2012 1923 1948 1891 1919 0 -5.31(-0.28%)
Nov 14, 2012 1967 1980 1916 1925 0 -35.87(-1.83%)
Nov 13, 2012 1961 1990 1943 1961 0 -7.54(-0.38%)
Nov 12, 2012 1997 2011 1963 1968 0 -24.23(-1.22%)
Nov 09, 2012 1977 2019 1949 1992 0 +7.50(+0.38%)
Nov 08, 2012 2028 2045 1975 1985 0 -44.06(-2.17%)
Nov 07, 2012 2035 2060 1988 2029 0 -39.87(-1.93%)
Nov 06, 2012 2061 2089 2047 2069 0 -1.79(-0.09%)
Nov 05, 2012 2028 2084 2030 2071 0 +21.29(+1.04%)
Nov 02, 2012 2078 2105 2044 2049 0 -36.07(-1.73%)
Nov 01, 2012 2018 2099 2025 2085 0 +50.71(+2.49%)
Oct 31, 2012 2001 2053 1995 2035 0 +46.05(+2.32%)
Oct 26, 2012 1989 1989 1989 0 -1.49(-0.07%)
Oct 25, 2012 2004 2022 1972 1990 0 +0.93(+0.05%)
Oct 24, 2012 1997 2020 1957 1989 0 -65.14(-3.17%)
Oct 23, 2012 2065 2081 2025 2054 0 -46.81(-2.23%)
Oct 19, 2012 2103 2131 2072 2101 0 -12.25(-0.58%)
Oct 18, 2012 2072 2129 2048 2113 0 +23.14(+1.11%)
Oct 17, 2012 2059 2106 2050 2090 0 +36.77(+1.79%)
Oct 16, 2012 2044 2074 2025 2054 0 +15.30(+0.75%)
Oct 15, 2012 2015 2050 1998 2038 0 +20.55(+1.02%)
Oct 12, 2012 2029 2050 1996 2018 0 -12.26(-0.60%)
Oct 11, 2012 2041 2064 2012 2030 0 +3.71(+0.18%)
Oct 10, 2012 2033 2047 2009 2026 0 -13.93(-0.68%)
Oct 09, 2012 2071 2084 2024 2040 0 -34.99(-1.69%)
Oct 08, 2012 2043 2091 2030 2075 0 +23.43(+1.14%)
Oct 06, 2012 2034 2081 2027 2052 0 +0.00(+0.00%)
Oct 05, 2012 2033 2081 2027 2052 0 +27.52(+1.36%)
Oct 04, 2012 2011 2036 1984 2024 0 +23.01(+1.15%)
Oct 03, 2012 1991 2032 1976 2001 0 +15.76(+0.79%)
Oct 02, 2012 1986 2024 1954 1985 0 -28.06(-1.39%)
Oct 01, 2012 2018 2048 1993 2013 0 +1.00(+0.05%)
Sep 28, 2012 2004 2031 1972 2012 0 -5.11(-0.25%)
Sep 27, 2012 2005 2050 1961 2018 0 +64.40(+3.30%)
Sep 26, 2012 1994 2003 1931 1953 0 -37.08(-1.86%)
Sep 25, 2012 2032 2055 1984 1990 0 -33.46(-1.65%)
Sep 24, 2012 2054 2072 2008 2024 0 -43.31(-2.10%)
Sep 21, 2012 2088 2104 2049 2067 0 -3.69(-0.18%)
Sep 20, 2012 2077 2094 2043 2071 0 -22.54(-1.08%)
Sep 19, 2012 2082 2113 2065 2093 0 +19.44(+0.94%)
Sep 18, 2012 2099 2111 2050 2074 0 -29.36(-1.40%)
Sep 17, 2012 2126 2136 2085 2103 0 -26.41(-1.24%)
Sep 14, 2012 2109 2164 2094 2130 0 +25.41(+1.21%)
Sep 13, 2012 2074 2121 2038 2104 0 +31.66(+1.53%)
Sep 12, 2012 2066 2089 2048 2073 0 +8.91(+0.43%)
Sep 11, 2012 2038 2078 2027 2064 0 +26.39(+1.30%)
Sep 10, 2012 2033 2055 2018 2037 0 -3.85(-0.19%)
Sep 07, 2012 2031 2060 2013 2041 0 -4.28(-0.21%)
Sep 06, 2012 1994 2056 1984 2045 0 +62.96(+3.18%)
Sep 05, 2012 1977 1993 1953 1982 0 +2.34(+0.12%)
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.