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 (%)
May 29, 2009 1074 1096 1054 1090 0 +16.48(+1.53%)
May 28, 2009 1077 1090 1035 1074 0 +2.07(+0.19%)
May 27, 2009 1093 1110 1061 1072 0 -20.57(-1.88%)
May 26, 2009 1038 1103 1036 1092 0 +43.60(+4.16%)
May 25, 2009 1037 1061 1030 1049 0 +0.00(+0.00%)
May 22, 2009 1037 1061 1030 1049 0 +14.73(+1.42%)
May 21, 2009 1055 1062 1010 1034 0 -18.37(-1.75%)
May 20, 2009 1049 1080 1036 1052 0 +17.15(+1.66%)
May 19, 2009 1028 1052 1009 1035 0 -2.38(-0.23%)
May 18, 2009 1026 1050 1001 1038 0 +23.57(+2.32%)
May 15, 2009 1003 1065 982.80 1014 0 +16.15(+1.62%)
May 14, 2009 951.40 1009 939.47 997.96 0 +43.81(+4.59%)
May 13, 2009 1003 1007 933.35 954.15 0 -69.41(-6.78%)
May 12, 2009 1066 1083 996.49 1024 0 -16.48(-1.58%)
May 11, 2009 1064 1085 1028 1040 0 -46.86(-4.31%)
May 08, 2009 1051 1090 1033 1087 0 +53.00(+5.13%)
May 07, 2009 1063 1078 1016 1034 0 -20.43(-1.94%)
May 06, 2009 1084 1087 1037 1054 0 -11.26(-1.06%)
May 05, 2009 1073 1086 1041 1066 0 -14.85(-1.37%)
May 04, 2009 1085 1095 1047 1080 0 +24.75(+2.34%)
May 01, 2009 1035 1082 1002 1056 0 +12.82(+1.23%)
Apr 30, 2009 992.79 1101 984.15 1043 0 +107.28(+11.47%)
Apr 29, 2009 891.05 962.56 881.40 935.59 0 +57.46(+6.54%)
Apr 28, 2009 857.10 899.62 845.00 878.13 0 +8.62(+0.99%)
Apr 27, 2009 871.25 894.55 839.01 869.51 0 -18.38(-2.07%)
Apr 24, 2009 870.65 897.86 846.66 887.89 0 +19.16(+2.21%)
Apr 23, 2009 860.12 887.41 847.31 868.72 0 +9.92(+1.16%)
Apr 22, 2009 814.94 897.95 803.05 858.80 0 +13.03(+1.54%)
Apr 21, 2009 814.97 859.12 810.35 845.77 0 +23.82(+2.90%)
Apr 20, 2009 866.90 872.31 816.84 821.95 0 -60.43(-6.85%)
Apr 17, 2009 842.20 891.57 824.05 882.38 0 +40.50(+4.81%)
Apr 16, 2009 824.67 864.33 795.99 841.88 0 +53.91(+6.84%)
Apr 15, 2009 745.44 792.04 739.51 787.97 0 +32.55(+4.31%)
Apr 14, 2009 769.62 784.47 748.16 755.42 0 -26.36(-3.37%)
Apr 13, 2009 769.53 791.25 747.04 781.78 0 +2.16(+0.28%)
Apr 10, 2009 738.03 782.18 735.09 779.62 0 +0.00(+0.00%)
Apr 09, 2009 738.03 782.18 735.09 779.62 0 +67.63(+9.50%)
Apr 08, 2009 704.17 724.50 691.64 711.98 0 +12.36(+1.77%)
Apr 07, 2009 706.66 726.88 695.00 699.62 0 -26.29(-3.62%)
Apr 06, 2009 732.55 743.24 702.79 725.92 0 -19.45(-2.61%)
Apr 03, 2009 729.83 761.11 706.53 745.37 0 +15.66(+2.15%)
Apr 02, 2009 698.16 751.69 692.28 729.71 0 +52.46(+7.75%)
Apr 01, 2009 638.04 681.26 631.01 677.25 0 +27.29(+4.20%)
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%)
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%)
Dec 01, 2008 1098 1103 971.13 975.48 0 -147.56(-13.14%)
Nov 28, 2008 1037 1134 1031 1123 0 +84.22(+8.11%)
Nov 27, 2008 942.27 1047 929.72 1039 0 +0.00(+0.00%)
Nov 26, 2008 942.27 1047 929.72 1039 0 +93.21(+9.86%)
Nov 25, 2008 946.61 963.65 891.15 945.61 0 +16.21(+1.74%)
Nov 24, 2008 858.24 959.18 842.66 929.40 0 +82.26(+9.71%)
Nov 21, 2008 865.10 895.27 781.96 847.14 0 +1.56(+0.19%)
Nov 20, 2008 945.98 983.00 831.02 845.57 0 -108.68(-11.39%)
Nov 19, 2008 1026 1037 944.40 954.25 0 -75.49(-7.33%)
Nov 18, 2008 1048 1065 981.27 1030 0 -23.21(-2.20%)
Nov 17, 2008 1053 1089 1026 1053 0 -11.49(-1.08%)
Nov 14, 2008 1137 1153 1061 1064 0 -93.58(-8.08%)
Nov 13, 2008 1087 1159 1008 1158 0 +74.58(+6.88%)
Nov 12, 2008 1156 1166 1080 1083 0 -78.61(-6.76%)
Nov 11, 2008 1165 1192 1134 1162 0 -3.20(-0.27%)
Nov 10, 2008 1258 1269 1151 1165 0 -70.37(-5.70%)
Nov 07, 2008 1237 1252 1195 1236 0 +9.75(+0.80%)
Nov 06, 2008 1261 1291 1200 1226 0 -42.17(-3.33%)
Nov 05, 2008 1310 1347 1244 1268 0 -50.34(-3.82%)
Nov 04, 2008 1266 1331 1251 1318 0 +77.04(+6.21%)
Nov 03, 2008 1240 1265 1219 1241 0 -1.34(-0.11%)
Oct 31, 2008 1188 1259 1168 1243 0 +60.55(+5.12%)
Oct 30, 2008 1222 1254 1128 1182 0 +31.92(+2.78%)
Oct 29, 2008 1162 1193 1101 1150 0 -13.05(-1.12%)
Oct 28, 2008 1090 1165 1038 1163 0 +95.93(+8.99%)
Oct 27, 2008 1086 1115 1057 1067 0 -30.79(-2.80%)
Oct 24, 2008 1046 1127 1034 1098 0 -19.10(-1.71%)
Oct 23, 2008 1198 1207 1070 1117 0 -74.58(-6.26%)
Oct 22, 2008 1218 1229 1161 1192 0 -56.47(-4.52%)
Oct 21, 2008 1268 1285 1236 1248 0 -31.65(-2.47%)
Oct 20, 2008 1248 1287 1199 1280 0 +57.74(+4.72%)
Oct 17, 2008 1204 1262 1168 1222 0 +5.44(+0.45%)
Oct 16, 2008 1197 1250 1109 1217 0 -3.50(-0.29%)
Oct 15, 2008 1340 1370 1217 1220 0 -133.74(-9.88%)
Oct 14, 2008 1448 1475 1329 1354 0 -11.91(-0.87%)
Oct 13, 2008 1402 1527 1304 1366 0 +187.10(+15.87%)
Oct 10, 2008 1130 1342 1072 1179 0 +5.48(+0.47%)
Oct 09, 2008 1338 1347 1166 1173 0 -106.17(-8.30%)
Oct 08, 2008 1283 1340 1213 1279 0 -28.15(-2.15%)
Oct 07, 2008 1419 1442 1304 1308 0 -103.86(-7.36%)
Oct 06, 2008 1438 1452 1345 1411 0 -67.19(-4.54%)
Oct 03, 2008 1552 1606 1470 1479 0 -56.52(-3.68%)
Oct 02, 2008 1609 1620 1525 1535 0 -82.14(-5.08%)
Oct 01, 2008 1595 1636 1574 1617 0 +1.54(+0.10%)
Sep 30, 2008 1610 1628 1558 1616 0 +20.85(+1.31%)
Sep 29, 2008 1684 1695 1587 1595 0 -101.48(-5.98%)
Sep 26, 2008 1667 1713 1646 1696 0 +9.00(+0.53%)
Sep 25, 2008 1674 1717 1659 1687 0 +29.11(+1.76%)
Sep 24, 2008 1668 1687 1640 1658 0 -13.09(-0.78%)
Sep 23, 2008 1706 1733 1661 1671 0 -35.68(-2.09%)
Sep 22, 2008 1755 1777 1701 1707 0 -61.03(-3.45%)
Sep 19, 2008 1765 1889 1739 1768 0 +24.51(+1.41%)
Sep 18, 2008 1723 1779 1623 1744 0 +64.25(+3.83%)
Sep 17, 2008 1747 1782 1667 1679 0 -99.63(-5.60%)
Sep 16, 2008 1725 1784 1687 1779 0 +6.66(+0.38%)
Sep 15, 2008 1793 1814 1735 1772 0 -62.16(-3.39%)
Sep 12, 2008 1832 1872 1790 1834 0 -37.06(-1.98%)
Sep 11, 2008 1816 1874 1796 1872 0 +35.97(+1.96%)
Sep 10, 2008 1842 1869 1812 1836 0 +4.23(+0.23%)
Sep 09, 2008 1916 1951 1824 1831 0 -74.79(-3.92%)
Sep 08, 2008 1876 1926 1832 1906 0 +90.26(+4.97%)
Sep 05, 2008 1794 1830 1771 1816 0 +15.55(+0.86%)
Sep 04, 2008 1823 1854 1790 1800 0 -60.75(-3.26%)
Sep 03, 2008 1800 1900 1764 1861 0 +65.93(+3.67%)
Sep 02, 2008 1741 1830 1736 1795 0 +76.08(+4.43%)
Sep 01, 2008 1708 1742 1695 1719 0 +0.00(+0.00%)
Aug 29, 2008 1708 1742 1695 1719 0 -20.09(-1.16%)
Aug 28, 2008 1694 1749 1683 1739 0 +54.22(+3.22%)
Aug 27, 2008 1688 1701 1654 1685 0 -2.23(-0.13%)
Aug 26, 2008 1689 1711 1663 1687 0 -5.92(-0.35%)
Aug 25, 2008 1706 1716 1663 1693 0 -16.13(-0.94%)
Aug 22, 2008 1674 1712 1669 1709 0 +59.00(+3.58%)
Aug 21, 2008 1635 1675 1626 1650 0 -17.97(-1.08%)
Aug 20, 2008 1683 1700 1646 1668 0 -13.08(-0.78%)
Aug 19, 2008 1714 1732 1657 1681 0 -47.86(-2.77%)
Aug 18, 2008 1758 1765 1706 1729 0 -17.43(-1.00%)
Aug 15, 2008 1741 1778 1691 1747 0 +9.55(+0.55%)
Aug 14, 2008 1699 1749 1682 1737 0 +17.22(+1.00%)
Aug 13, 2008 1737 1748 1672 1720 0 -15.89(-0.92%)
Aug 12, 2008 1754 1793 1716 1736 0 +8.23(+0.48%)
Aug 11, 2008 1689 1759 1674 1727 0 +36.59(+2.16%)
Aug 08, 2008 1608 1697 1596 1691 0 +84.87(+5.28%)
Aug 07, 2008 1649 1672 1598 1606 0 -76.23(-4.53%)
Aug 06, 2008 1669 1692 1636 1682 0 +12.15(+0.73%)
Aug 05, 2008 1585 1679 1576 1670 0 +101.60(+6.48%)
Aug 04, 2008 1545 1583 1528 1568 0 +17.46(+1.13%)
Aug 01, 2008 1562 1583 1536 1551 0 -16.29(-1.04%)
Jul 31, 2008 1544 1601 1522 1567 0 -52.28(-3.23%)
Jul 30, 2008 1615 1657 1583 1620 0 +11.31(+0.70%)
Jul 29, 2008 1548 1612 1518 1608 0 +97.59(+6.46%)
Jul 28, 2008 1535 1563 1490 1511 0 -30.65(-1.99%)
Jul 25, 2008 1532 1555 1505 1541 0 +23.51(+1.55%)
Jul 24, 2008 1592 1596 1510 1518 0 -73.78(-4.64%)
Jul 23, 2008 1582 1631 1554 1592 0 +18.13(+1.15%)
Jul 22, 2008 1490 1575 1457 1573 0 +82.33(+5.52%)
Jul 21, 2008 1500 1516 1474 1491 0 +0.82(+0.06%)
Jul 18, 2008 1490 1504 1437 1490 0 +3.01(+0.20%)
Jul 17, 2008 1433 1490 1412 1487 0 +51.51(+3.59%)
Jul 16, 2008 1382 1444 1363 1436 0 +47.79(+3.44%)
Jul 15, 2008 1362 1425 1335 1388 0 +4.64(+0.34%)
Jul 14, 2008 1422 1453 1375 1383 0 -22.85(-1.62%)
Jul 11, 2008 1402 1427 1369 1406 0 -12.69(-0.89%)
Jul 10, 2008 1440 1455 1388 1419 0 -18.87(-1.31%)
Jul 09, 2008 1497 1520 1435 1438 0 -60.37(-4.03%)
Jul 08, 2008 1421 1501 1416 1498 0 +70.15(+4.91%)
Jul 07, 2008 1439 1466 1404 1428 0 -7.48(-0.52%)
Jul 04, 2008 1445 1452 1422 1435 0 +0.00(+0.00%)
Jul 03, 2008 1445 1452 1422 1435 0 +0.62(+0.04%)
Jul 02, 2008 1476 1489 1431 1435 0 -49.21(-3.32%)
Jul 01, 2008 1473 1501 1453 1484 0 -3.10(-0.21%)
Jun 30, 2008 1496 1509 1469 1487 0 -8.71(-0.58%)
Jun 27, 2008 1525 1534 1484 1496 0 -29.02(-1.90%)
Jun 26, 2008 1576 1578 1519 1525 0 -69.11(-4.34%)
Jun 25, 2008 1575 1619 1567 1594 0 +23.83(+1.52%)
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.