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

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, 2009 1100 1138 1081 1100 0 +6.88(+0.63%)
Apr 29, 2009 1078 1115 1058 1093 0 +33.64(+3.18%)
Apr 28, 2009 1035 1102 1023 1059 0 +25.88(+2.50%)
Apr 27, 2009 1046 1064 1017 1033 0 -33.25(-3.12%)
Apr 24, 2009 995.83 1080 991.84 1067 0 +77.43(+7.83%)
Apr 23, 2009 1006 1024 963.81 989.08 0 -18.54(-1.84%)
Apr 22, 2009 966.99 1033 961.20 1008 0 +25.37(+2.58%)
Apr 21, 2009 949.50 991.97 941.80 982.25 0 +29.68(+3.12%)
Apr 20, 2009 991.11 996.67 935.60 952.57 0 -54.86(-5.45%)
Apr 17, 2009 975.59 1022 965.23 1007 0 +35.16(+3.62%)
Apr 16, 2009 951.61 985.82 935.48 972.26 0 +25.11(+2.65%)
Apr 15, 2009 933.17 964.61 916.52 947.16 0 +12.64(+1.35%)
Apr 14, 2009 946.25 961.39 913.88 934.52 0 -24.08(-2.51%)
Apr 13, 2009 967.66 980.20 933.80 958.59 0 -18.96(-1.94%)
Apr 10, 2009 924.66 983.67 918.54 977.56 0 -0.03(-0.00%)
Apr 09, 2009 924.69 983.70 918.57 977.59 0 +68.93(+7.59%)
Apr 08, 2009 902.54 929.86 849.98 908.66 0 +11.30(+1.26%)
Apr 07, 2009 903.89 923.43 875.70 897.36 0 -22.51(-2.45%)
Apr 06, 2009 901.01 945.57 880.17 919.87 0 +8.55(+0.94%)
Apr 03, 2009 882.94 916.60 871.58 911.31 0 +25.36(+2.86%)
Apr 02, 2009 833.05 905.85 819.83 885.95 0 +70.57(+8.65%)
Apr 01, 2009 771.66 822.64 758.37 815.38 0 +43.77(+5.67%)
Mar 31, 2009 768.56 788.57 748.91 771.62 0 +13.10(+1.73%)
Mar 30, 2009 795.53 803.54 741.38 758.52 0 -55.02(-6.76%)
Mar 27, 2009 832.04 838.90 805.46 813.54 0 -28.03(-3.33%)
Mar 26, 2009 805.11 847.17 799.01 841.57 0 +42.78(+5.36%)
Mar 25, 2009 770.73 827.46 762.62 798.79 0 +29.71(+3.86%)
Mar 24, 2009 769.54 789.78 755.22 769.08 0 -13.98(-1.79%)
Mar 23, 2009 750.42 784.74 745.23 783.06 0 +73.32(+10.33%)
Mar 20, 2009 723.00 742.95 696.85 709.74 0 -33.08(-4.45%)
Mar 19, 2009 737.75 820.85 714.12 742.83 0 +9.65(+1.32%)
Mar 18, 2009 708.25 749.27 695.90 733.18 0 +18.84(+2.64%)
Mar 17, 2009 699.87 718.12 685.85 714.34 0 +15.64(+2.24%)
Mar 16, 2009 703.48 727.15 689.66 698.70 0 +2.99(+0.43%)
Mar 13, 2009 686.56 767.61 663.53 695.71 0 +24.32(+3.62%)
Mar 12, 2009 637.52 675.16 620.11 671.39 0 +32.27(+5.05%)
Mar 11, 2009 625.73 651.05 612.46 639.11 0 +13.72(+2.19%)
Mar 10, 2009 587.22 633.55 577.63 625.39 0 +48.80(+8.46%)
Mar 09, 2009 596.76 606.14 568.39 576.59 0 -24.36(-4.05%)
Mar 06, 2009 636.78 641.78 585.32 600.95 0 -28.31(-4.50%)
Mar 05, 2009 659.20 664.12 619.83 629.25 0 -42.72(-6.36%)
Mar 04, 2009 665.66 685.24 648.84 671.97 0 +19.21(+2.94%)
Mar 03, 2009 679.19 690.91 648.33 652.75 0 -18.10(-2.70%)
Mar 02, 2009 697.02 707.15 666.83 670.85 0 -43.41(-6.08%)
Feb 27, 2009 724.34 740.36 707.11 714.26 0 -21.49(-2.92%)
Feb 26, 2009 762.35 770.34 731.28 735.75 0 -16.34(-2.17%)
Feb 25, 2009 781.85 785.90 733.02 752.09 0 -29.91(-3.82%)
Feb 24, 2009 764.23 791.86 746.58 782.00 0 +28.11(+3.73%)
Feb 23, 2009 793.75 803.29 750.35 753.89 0 -32.71(-4.16%)
Feb 20, 2009 799.91 809.10 769.48 786.60 0 -26.26(-3.23%)
Feb 19, 2009 829.00 841.01 802.42 812.86 0 -6.76(-0.82%)
Feb 18, 2009 848.93 854.21 808.54 819.61 0 -13.56(-1.63%)
Feb 17, 2009 847.64 855.03 826.12 833.18 0 -41.50(-4.74%)
Feb 16, 2009 885.69 898.15 868.13 874.67 0 +0.00(+0.00%)
Feb 13, 2009 885.69 898.15 868.13 874.67 0 -12.73(-1.43%)
Feb 12, 2009 875.99 895.82 846.74 887.40 0 -4.00(-0.45%)
Feb 11, 2009 892.13 908.52 876.97 891.40 0 +2.80(+0.31%)
Feb 10, 2009 929.22 949.89 880.19 888.60 0 -46.47(-4.97%)
Feb 09, 2009 943.87 954.11 915.41 935.07 0 -15.68(-1.65%)
Feb 06, 2009 903.75 964.26 893.10 950.75 0 +44.97(+4.97%)
Feb 05, 2009 870.32 914.10 851.13 905.78 0 +26.32(+2.99%)
Feb 04, 2009 900.70 910.64 866.24 879.46 0 -19.25(-2.14%)
Feb 03, 2009 892.28 908.75 870.76 898.71 0 +12.04(+1.36%)
Feb 02, 2009 887.49 900.20 866.66 886.67 0 -7.27(-0.81%)
Jan 30, 2009 940.75 946.22 887.13 893.94 0 -41.15(-4.40%)
Jan 29, 2009 969.53 987.49 927.78 935.09 0 -82.30(-8.09%)
Jan 28, 2009 1014 1040 1002 1017 0 +19.09(+1.91%)
Jan 27, 2009 990.14 1012 976.44 998.30 0 +30.00(+3.10%)
Jan 26, 2009 963.37 989.89 949.32 968.31 0 +10.76(+1.12%)
Jan 23, 2009 944.51 982.13 924.04 957.54 0 -6.92(-0.72%)
Jan 22, 2009 978.59 992.18 946.07 964.46 0 -30.55(-3.07%)
Jan 21, 2009 980.85 1001 948.84 995.01 0 +25.80(+2.66%)
Jan 20, 2009 1025 1035 961.65 969.21 0 -212.91(-18.01%)
Jan 19, 2009 1026 1195 998.80 1182 0 +154.48(+15.03%)
Jan 16, 2009 1025 1037 988.86 1028 0 +15.29(+1.51%)
Jan 15, 2009 1005 1027 976.64 1012 0 +4.93(+0.49%)
Jan 14, 2009 1031 1036 988.98 1007 0 -29.61(-2.86%)
Jan 13, 2009 1049 1060 1018 1037 0 -9.64(-0.92%)
Jan 12, 2009 1059 1071 1035 1047 0 -14.70(-1.39%)
Jan 09, 2009 1089 1096 1050 1061 0 -25.68(-2.36%)
Jan 08, 2009 1082 1095 1058 1087 0 -1.03(-0.09%)
Jan 07, 2009 1098 1120 1074 1088 0 -29.11(-2.61%)
Jan 06, 2009 1126 1143 1087 1117 0 -0.93(-0.08%)
Jan 05, 2009 1120 1140 1094 1118 0 -3.69(-0.33%)
Jan 02, 2009 1094 1134 1075 1122 0 +30.69(+2.81%)
Jan 01, 2009 1060 1100 1052 1091 0 +0.00(+0.00%)
Dec 31, 2008 1060 1100 1052 1091 0 +29.34(+2.76%)
Dec 30, 2008 1043 1067 1031 1062 0 +23.25(+2.24%)
Dec 29, 2008 1052 1061 1022 1039 0 -15.22(-1.44%)
Dec 26, 2008 1035 1059 1025 1054 0 +24.28(+2.36%)
Dec 25, 2008 1040 1050 1017 1029 0 +0.00(+0.00%)
Dec 24, 2008 1040 1050 1017 1029 0 +4.36(+0.43%)
Dec 23, 2008 1040 1057 1012 1025 0 -7.73(-0.75%)
Dec 22, 2008 1051 1067 1006 1033 0 -17.81(-1.70%)
Dec 19, 2008 1071 1104 1037 1051 0 -8.41(-0.79%)
Dec 18, 2008 1069 1096 1039 1059 0 -11.07(-1.03%)
Dec 17, 2008 1049 1091 1031 1070 0 -21.64(-1.98%)
Dec 16, 2008 1038 1104 1026 1092 0 +66.98(+6.54%)
Dec 15, 2008 1049 1059 1000 1025 0 -24.73(-2.36%)
Dec 12, 2008 1008 1067 995.73 1050 0 +17.52(+1.70%)
Dec 11, 2008 1079 1088 1015 1032 0 -58.76(-5.39%)
Dec 10, 2008 1079 1104 1057 1091 0 +16.10(+1.50%)
Dec 09, 2008 1085 1122 1058 1075 0 -14.27(-1.31%)
Dec 08, 2008 1072 1116 1052 1089 0 +39.44(+3.76%)
Dec 05, 2008 990.00 1059 966.12 1049 0 +46.42(+4.63%)
Dec 04, 2008 996.26 1054 979.89 1003 0 -7.47(-0.74%)
Dec 03, 2008 981.90 1024 941.16 1011 0 +34.05(+3.49%)
Dec 02, 2008 943.28 985.47 925.16 976.49 0 +44.03(+4.72%)
Dec 01, 2008 996.65 1011 928.13 932.46 0 -85.24(-8.38%)
Nov 28, 2008 997.20 1027 976.09 1018 0 +20.16(+2.02%)
Nov 27, 2008 939.65 1011 922.72 997.54 0 +0.00(+0.00%)
Nov 26, 2008 939.65 1011 922.72 997.54 0 +30.73(+3.18%)
Nov 25, 2008 982.13 1001 925.72 966.80 0 -4.80(-0.49%)
Nov 24, 2008 911.25 994.91 888.85 971.60 0 +80.22(+9.00%)
Nov 21, 2008 900.04 929.57 820.56 891.38 0 +29.67(+3.44%)
Nov 20, 2008 944.62 973.17 852.56 861.72 0 -94.00(-9.84%)
Nov 19, 2008 1025 1034 948.04 955.72 0 -74.61(-7.24%)
Nov 18, 2008 1009 1049 988.42 1030 0 +20.49(+2.03%)
Nov 17, 2008 1023 1046 997.39 1010 0 -24.89(-2.41%)
Nov 14, 2008 1077 1106 1014 1035 0 -62.22(-5.67%)
Nov 13, 2008 1031 1100 979.06 1097 0 +76.03(+7.45%)
Nov 12, 2008 1050 1074 1011 1021 0 -47.07(-4.41%)
Nov 11, 2008 1074 1095 1044 1068 0 -17.51(-1.61%)
Nov 10, 2008 1126 1143 1063 1086 0 -22.21(-2.01%)
Nov 07, 2008 1098 1125 1073 1108 0 +13.75(+1.26%)
Nov 06, 2008 1131 1153 1082 1094 0 -44.64(-3.92%)
Nov 05, 2008 1178 1199 1131 1139 0 -52.79(-4.43%)
Nov 04, 2008 1174 1205 1144 1191 0 +38.91(+3.38%)
Nov 03, 2008 1159 1183 1131 1152 0 -10.24(-0.88%)
Oct 31, 2008 1116 1178 1094 1163 0 +37.51(+3.33%)
Oct 30, 2008 1110 1141 1079 1125 0 +44.52(+4.12%)
Oct 29, 2008 1090 1132 1062 1081 0 -10.32(-0.95%)
Oct 28, 2008 1052 1100 1006 1091 0 +55.82(+5.39%)
Oct 27, 2008 1067 1089 1027 1035 0 -39.01(-3.63%)
Oct 24, 2008 1010 1109 995.89 1074 0 -20.72(-1.89%)
Oct 23, 2008 1128 1140 1043 1095 0 -22.75(-2.04%)
Oct 22, 2008 1168 1182 1091 1118 0 -65.64(-5.55%)
Oct 21, 2008 1206 1242 1175 1183 0 -41.00(-3.35%)
Oct 20, 2008 1191 1238 1167 1224 0 +38.73(+3.27%)
Oct 17, 2008 1211 1255 1142 1186 0 -48.89(-3.96%)
Oct 16, 2008 1196 1255 1139 1234 0 +39.89(+3.34%)
Oct 15, 2008 1265 1285 1186 1195 0 -85.84(-6.70%)
Oct 14, 2008 1348 1401 1252 1280 0 -25.27(-1.94%)
Oct 13, 2008 1314 1337 1256 1306 0 +48.63(+3.87%)
Oct 10, 2008 1233 1324 1156 1257 0 -14.17(-1.11%)
Oct 09, 2008 1378 1409 1234 1271 0 -98.22(-7.17%)
Oct 08, 2008 1325 1429 1301 1369 0 +6.79(+0.50%)
Oct 07, 2008 1415 1483 1325 1363 0 -104.31(-7.11%)
Oct 06, 2008 1467 1503 1379 1467 0 -34.37(-2.29%)
Oct 03, 2008 1550 1594 1483 1501 0 -48.50(-3.13%)
Oct 02, 2008 1643 1663 1538 1550 0 -106.87(-6.45%)
Oct 01, 2008 1629 1681 1611 1657 0 +8.15(+0.49%)
Sep 30, 2008 1661 1684 1597 1649 0 +15.92(+0.98%)
Sep 29, 2008 1678 1727 1606 1633 0 -79.26(-4.63%)
Sep 26, 2008 1713 1745 1687 1712 0 -22.86(-1.32%)
Sep 25, 2008 1702 1756 1690 1735 0 +42.63(+2.52%)
Sep 24, 2008 1720 1737 1674 1692 0 -20.61(-1.20%)
Sep 23, 2008 1740 1779 1690 1713 0 -27.20(-1.56%)
Sep 22, 2008 1804 1820 1717 1740 0 -75.17(-4.14%)
Sep 19, 2008 1789 1869 1725 1815 0 +60.99(+3.48%)
Sep 18, 2008 1664 1796 1624 1754 0 +116.04(+7.08%)
Sep 17, 2008 1681 1698 1624 1638 0 -67.62(-3.96%)
Sep 16, 2008 1669 1719 1627 1706 0 +28.20(+1.68%)
Sep 15, 2008 1681 1735 1656 1678 0 -52.70(-3.05%)
Sep 12, 2008 1730 1751 1700 1730 0 -17.25(-0.99%)
Sep 11, 2008 1726 1759 1696 1747 0 -0.86(-0.05%)
Sep 10, 2008 1750 1775 1721 1748 0 +7.00(+0.40%)
Sep 09, 2008 1754 1794 1720 1741 0 -11.82(-0.67%)
Sep 08, 2008 1726 1781 1697 1753 0 +84.67(+5.07%)
Sep 05, 2008 1641 1679 1616 1668 0 +19.63(+1.19%)
Sep 04, 2008 1687 1704 1635 1649 0 -54.72(-3.21%)
Sep 03, 2008 1684 1719 1667 1704 0 +17.08(+1.01%)
Sep 02, 2008 1693 1743 1668 1686 0 +15.42(+0.92%)
Sep 01, 2008 1673 1693 1652 1671 0 +0.00(+0.00%)
Aug 29, 2008 1673 1693 1652 1671 0 -17.64(-1.04%)
Aug 28, 2008 1656 1697 1645 1689 0 +37.39(+2.26%)
Aug 27, 2008 1625 1664 1615 1651 0 +26.05(+1.60%)
Aug 26, 2008 1623 1646 1602 1625 0 +2.08(+0.13%)
Aug 25, 2008 1646 1659 1607 1623 0 -16.57(-1.01%)
Aug 22, 2008 1614 1651 1605 1640 0 +33.46(+2.08%)
Aug 21, 2008 1590 1622 1575 1606 0 -10.84(-0.67%)
Aug 20, 2008 1627 1648 1592 1617 0 -7.60(-0.47%)
Aug 19, 2008 1657 1669 1607 1625 0 -47.64(-2.85%)
Aug 18, 2008 1713 1719 1657 1672 0 -31.87(-1.87%)
Aug 15, 2008 1682 1727 1664 1704 0 +17.00(+1.01%)
Aug 14, 2008 1670 1712 1651 1687 0 +3.72(+0.22%)
Aug 13, 2008 1692 1709 1649 1684 0 +0.21(+0.01%)
Aug 12, 2008 1709 1726 1671 1683 0 -30.32(-1.77%)
Aug 11, 2008 1679 1746 1658 1714 0 +27.10(+1.61%)
Aug 08, 2008 1621 1693 1601 1687 0 +69.02(+4.27%)
Aug 07, 2008 1656 1671 1606 1618 0 -57.05(-3.41%)
Aug 06, 2008 1662 1682 1633 1675 0 +4.60(+0.28%)
Aug 05, 2008 1620 1680 1609 1670 0 +60.76(+3.78%)
Aug 04, 2008 1592 1633 1569 1609 0 +13.72(+0.86%)
Aug 01, 2008 1599 1620 1555 1595 0 +5.78(+0.36%)
Jul 31, 2008 1587 1626 1560 1590 0 -12.83(-0.80%)
Jul 30, 2008 1607 1629 1570 1603 0 +6.48(+0.41%)
Jul 29, 2008 1596 1612 1547 1596 0 +39.68(+2.55%)
Jul 28, 2008 1601 1615 1546 1556 0 -53.15(-3.30%)
Jul 25, 2008 1622 1683 1583 1610 0 +11.83(+0.74%)
Jul 24, 2008 1658 1668 1585 1598 0 -58.69(-3.54%)
Jul 23, 2008 1610 1677 1594 1656 0 +44.38(+2.75%)
Jul 22, 2008 1560 1618 1545 1612 0 +47.97(+3.07%)
Jul 21, 2008 1558 1584 1530 1564 0 +9.23(+0.59%)
Jul 18, 2008 1542 1586 1511 1555 0 +7.55(+0.49%)
Jul 17, 2008 1483 1564 1465 1547 0 +68.21(+4.61%)
Jul 16, 2008 1425 1493 1400 1479 0 +46.72(+3.26%)
Jul 15, 2008 1407 1467 1376 1432 0 +10.82(+0.76%)
Jul 14, 2008 1447 1467 1408 1421 0 -12.57(-0.88%)
Jul 11, 2008 1428 1459 1399 1434 0 -12.33(-0.85%)
Jul 10, 2008 1444 1477 1421 1446 0 +1.82(+0.13%)
Jul 09, 2008 1491 1500 1432 1445 0 -47.78(-3.20%)
Jul 08, 2008 1462 1502 1433 1492 0 +33.25(+2.28%)
Jul 07, 2008 1475 1495 1420 1459 0 -13.76(-0.93%)
Jul 04, 2008 1476 1494 1443 1473 0 +0.00(+0.00%)
Jul 03, 2008 1476 1494 1443 1473 0 -1.12(-0.08%)
Jul 02, 2008 1509 1548 1464 1474 0 -54.25(-3.55%)
Jul 01, 2008 1535 1592 1463 1528 0 -111.42(-6.80%)
Jun 30, 2008 1662 1682 1625 1640 0 -19.50(-1.18%)
Jun 27, 2008 1665 1686 1634 1659 0 -3.66(-0.22%)
Jun 26, 2008 1702 1716 1651 1663 0 -45.05(-2.64%)
Jun 25, 2008 1699 1746 1686 1708 0 +12.33(+0.73%)
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.