Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 27, 2009 583.00 616.66 580.61 592.17 0 -6.00(-1.00%)
Feb 26, 2009 621.68 623.76 595.06 598.17 0 -7.27(-1.20%)
Feb 25, 2009 618.23 634.13 584.87 605.44 0 -15.99(-2.57%)
Feb 24, 2009 618.50 635.88 595.12 621.43 0 +9.03(+1.48%)
Feb 23, 2009 648.36 650.93 607.63 612.40 0 -28.10(-4.39%)
Feb 20, 2009 643.21 654.28 603.34 640.50 0 -17.29(-2.63%)
Feb 19, 2009 697.69 705.13 654.25 657.79 0 -29.54(-4.30%)
Feb 18, 2009 724.29 726.41 679.09 687.33 0 -36.66(-5.06%)
Feb 17, 2009 739.56 742.92 706.36 724.00 0 -33.02(-4.36%)
Feb 16, 2009 775.14 789.48 750.26 757.01 0 +0.00(+0.00%)
Feb 13, 2009 775.14 789.48 750.26 757.01 0 -40.83(-5.12%)
Feb 12, 2009 785.27 805.72 760.49 797.84 0 +24.91(+3.22%)
Feb 11, 2009 766.04 791.91 751.04 772.94 0 +12.35(+1.62%)
Feb 10, 2009 803.98 826.12 748.99 760.59 0 -54.27(-6.66%)
Feb 09, 2009 808.89 830.10 784.73 814.85 0 +6.99(+0.87%)
Feb 06, 2009 768.46 824.44 755.65 807.86 0 +41.26(+5.38%)
Feb 05, 2009 740.00 774.37 722.31 766.60 0 +25.77(+3.48%)
Feb 04, 2009 769.83 785.88 732.68 740.82 0 -29.15(-3.79%)
Feb 03, 2009 766.06 778.73 745.68 769.97 0 +6.32(+0.83%)
Feb 02, 2009 746.52 773.79 728.14 763.65 0 +6.67(+0.88%)
Jan 30, 2009 835.49 842.22 747.81 756.99 0 -53.56(-6.61%)
Jan 29, 2009 853.75 872.17 803.66 810.55 0 -56.68(-6.54%)
Jan 28, 2009 840.41 879.18 826.03 867.23 0 +48.17(+5.88%)
Jan 27, 2009 826.51 841.68 799.83 819.06 0 -0.98(-0.12%)
Jan 26, 2009 823.24 857.70 800.48 820.04 0 +5.58(+0.68%)
Jan 23, 2009 777.74 833.24 769.78 814.46 0 +7.61(+0.94%)
Jan 22, 2009 802.78 828.94 784.63 806.85 0 -10.30(-1.26%)
Jan 21, 2009 797.04 822.93 771.26 817.16 0 +26.63(+3.37%)
Jan 20, 2009 834.35 846.52 785.00 790.53 0 -42.82(-5.14%)
Jan 19, 2009 840.35 846.57 819.34 833.35 0 +0.00(+0.00%)
Jan 16, 2009 840.35 846.57 819.34 833.35 0 +4.72(+0.57%)
Jan 15, 2009 836.11 860.24 796.87 828.63 0 -8.55(-1.02%)
Jan 14, 2009 865.21 873.87 829.09 837.18 0 -38.27(-4.37%)
Jan 13, 2009 871.39 892.33 850.14 875.45 0 -23.51(-2.61%)
Jan 12, 2009 922.19 929.67 884.22 898.95 0 -21.51(-2.34%)
Jan 09, 2009 940.90 951.86 900.06 920.46 0 -19.68(-2.09%)
Jan 08, 2009 914.79 945.39 882.31 940.15 0 +20.69(+2.25%)
Jan 07, 2009 959.68 981.05 912.55 919.46 0 -47.01(-4.86%)
Jan 06, 2009 964.14 994.91 946.78 966.47 0 +12.23(+1.28%)
Jan 05, 2009 949.26 959.75 916.45 954.24 0 +4.94(+0.52%)
Jan 02, 2009 902.74 955.67 891.32 949.29 0 +55.76(+6.24%)
Jan 01, 2009 889.58 904.25 870.24 893.54 0 +0.00(+0.00%)
Dec 31, 2008 889.58 904.25 870.24 893.54 0 +3.31(+0.37%)
Dec 30, 2008 876.83 892.20 862.15 890.23 0 +19.26(+2.21%)
Dec 29, 2008 881.66 887.73 855.72 870.97 0 -15.20(-1.71%)
Dec 26, 2008 879.13 894.31 867.54 886.16 0 +10.53(+1.20%)
Dec 25, 2008 867.84 891.03 847.43 875.63 0 +0.00(+0.00%)
Dec 24, 2008 867.84 891.03 847.43 875.63 0 +26.20(+3.08%)
Dec 23, 2008 882.88 896.16 838.12 849.43 0 -29.73(-3.38%)
Dec 22, 2008 869.34 900.91 836.75 879.16 0 +5.63(+0.64%)
Dec 19, 2008 892.99 909.45 857.99 873.53 0 -13.97(-1.57%)
Dec 18, 2008 913.22 943.92 871.33 887.50 0 +3.64(+0.41%)
Dec 17, 2008 1017 1063 832.23 883.86 0 -204.10(-18.76%)
Dec 16, 2008 1049 1095 1016 1088 0 +65.02(+6.36%)
Dec 15, 2008 1062 1068 1003 1023 0 -28.27(-2.69%)
Dec 12, 2008 1002 1058 983.76 1051 0 +21.96(+2.13%)
Dec 11, 2008 1088 1106 1003 1029 0 -71.41(-6.49%)
Dec 10, 2008 1109 1120 1069 1101 0 +11.29(+1.04%)
Dec 09, 2008 1115 1144 1070 1089 0 -37.97(-3.37%)
Dec 08, 2008 1148 1159 1088 1127 0 +17.34(+1.56%)
Dec 05, 2008 1057 1129 1021 1110 0 +43.77(+4.11%)
Dec 04, 2008 1067 1126 1041 1066 0 -20.33(-1.87%)
Dec 03, 2008 1057 1097 1023 1087 0 +21.28(+2.00%)
Dec 02, 2008 1001 1074 977.39 1065 0 +89.80(+9.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.