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 (%)
Mar 31, 2009 653.71 666.60 626.88 649.96 0 +6.46(+1.00%)
Mar 30, 2009 686.85 689.91 630.83 643.51 0 -58.83(-8.38%)
Mar 27, 2009 698.24 728.43 681.21 702.33 0 -10.86(-1.52%)
Mar 26, 2009 656.41 722.04 651.10 713.19 0 +57.96(+8.85%)
Mar 25, 2009 674.91 703.56 627.54 655.23 0 -11.28(-1.69%)
Mar 24, 2009 667.01 710.28 651.36 666.51 0 -56.34(-7.79%)
Mar 23, 2009 684.14 724.64 683.23 722.86 0 +75.82(+11.72%)
Mar 20, 2009 661.51 671.35 633.38 647.04 0 -20.35(-3.05%)
Mar 19, 2009 686.42 698.22 652.76 667.38 0 -6.73(-1.00%)
Mar 18, 2009 629.23 688.45 624.00 674.11 0 +46.68(+7.44%)
Mar 17, 2009 608.48 630.06 602.51 627.43 0 +16.55(+2.71%)
Mar 16, 2009 628.33 644.00 603.84 610.88 0 +30.60(+5.27%)
Mar 13, 2009 571.48 597.63 550.76 580.28 0 +13.05(+2.30%)
Mar 12, 2009 525.81 569.59 509.67 567.23 0 +39.63(+7.51%)
Mar 11, 2009 513.38 537.33 509.56 527.60 0 +16.43(+3.22%)
Mar 10, 2009 495.28 527.52 483.65 511.16 0 +30.24(+6.29%)
Mar 09, 2009 490.35 509.95 472.67 480.92 0 -17.06(-3.43%)
Mar 06, 2009 510.52 518.16 485.64 497.98 0 -6.06(-1.20%)
Mar 05, 2009 517.42 522.10 491.97 504.05 0 -20.92(-3.99%)
Mar 04, 2009 514.55 542.85 498.58 524.97 0 +19.23(+3.80%)
Mar 03, 2009 528.17 563.16 494.14 505.74 0 -41.33(-7.55%)
Mar 02, 2009 573.30 585.73 538.58 547.06 0 -45.10(-7.62%)
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%)
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.