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 (%)
Jul 31, 2015 4338 4422 4248 4326 0 +13.04(+0.30%)
Jul 30, 2015 4263 4343 4248 4313 0 +31.37(+0.73%)
Jul 29, 2015 4235 4283 4186 4281 0 +58.21(+1.38%)
Jul 28, 2015 4181 4242 4153 4223 0 +58.76(+1.41%)
Jul 27, 2015 4200 4223 4128 4164 0 -48.06(-1.14%)
Jul 24, 2015 4234 4261 4186 4212 0 -20.97(-0.50%)
Jul 23, 2015 4306 4320 4212 4233 0 -75.76(-1.76%)
Jul 22, 2015 4277 4331 4272 4309 0 +23.92(+0.56%)
Jul 21, 2015 4312 4336 4259 4285 0 -33.88(-0.78%)
Jul 20, 2015 4343 4364 4300 4319 0 -10.83(-0.25%)
Jul 17, 2015 4371 4391 4299 4330 0 -42.86(-0.98%)
Jul 16, 2015 4396 4406 4344 4373 0 +2.71(+0.06%)
Jul 15, 2015 4385 4412 4341 4370 0 -17.60(-0.40%)
Jul 14, 2015 4353 4404 4329 4388 0 +33.50(+0.77%)
Jul 13, 2015 4337 4373 4308 4354 0 +47.67(+1.11%)
Jul 10, 2015 4274 4327 4241 4306 0 +73.00(+1.72%)
Jul 09, 2015 4238 4279 4205 4233 0 +46.38(+1.11%)
Jul 08, 2015 4195 4223 4158 4187 0 -44.26(-1.05%)
Jul 07, 2015 4209 4249 4152 4231 0 +25.13(+0.60%)
Jul 06, 2015 4185 4248 4164 4206 0 -7.75(-0.18%)
Jul 02, 2015 4214 4214 4214 4214 0 -7.39(-0.18%)
Jul 01, 2015 4192 4246 4146 4221 0 +113.51(+2.76%)
Jun 30, 2015 4132 4152 4085 4108 0 +8.42(+0.21%)
Jun 29, 2015 4143 4188 4092 4099 0 -78.51(-1.88%)
Jun 26, 2015 4152 4193 4126 4178 0 +31.31(+0.76%)
Jun 25, 2015 4141 4175 4112 4146 0 +14.90(+0.36%)
Jun 24, 2015 4178 4201 4119 4132 0 -43.30(-1.04%)
Jun 23, 2015 4180 4207 4149 4175 0 -0.93(-0.02%)
Jun 22, 2015 4177 4208 4148 4176 0 +21.42(+0.52%)
Jun 19, 2015 4148 4187 4125 4154 0 +8.19(+0.20%)
Jun 18, 2015 4124 4178 4104 4146 0 +31.00(+0.75%)
Jun 17, 2015 4119 4146 4072 4115 0 -1.35(-0.03%)
Jun 16, 2015 4091 4145 4064 4117 0 +22.17(+0.54%)
Jun 15, 2015 4088 4137 4046 4094 0 -27.78(-0.67%)
Jun 12, 2015 4100 4141 4077 4122 0 +2.43(+0.06%)
Jun 11, 2015 4103 4155 4079 4120 0 +16.51(+0.40%)
Jun 10, 2015 4065 4125 4055 4103 0 +54.49(+1.35%)
Jun 09, 2015 4044 4072 4014 4049 0 +6.45(+0.16%)
Jun 08, 2015 4052 4079 4024 4042 0 -21.64(-0.53%)
Jun 05, 2015 4027 4073 3993 4064 0 +30.53(+0.76%)
Jun 04, 2015 4033 4065 4008 4033 0 -14.22(-0.35%)
Jun 03, 2015 4009 4066 3995 4048 0 +40.07(+1.00%)
Jun 02, 2015 3987 4033 3959 4008 0 +12.60(+0.32%)
Jun 01, 2015 4000 4036 3948 3995 0 +12.28(+0.31%)
May 29, 2015 4010 4046 3962 3983 0 -21.65(-0.54%)
May 28, 2015 3997 4031 3957 4004 0 +1.11(+0.03%)
May 27, 2015 4000 4032 3949 4003 0 +15.94(+0.40%)
May 26, 2015 4015 4042 3971 3987 0 -35.92(-0.89%)
May 22, 2015 4023 4023 4023 4023 0 -22.86(-0.56%)
May 21, 2015 4054 4080 4027 4046 0 -11.38(-0.28%)
May 20, 2015 4062 4081 4022 4057 0 -0.03(-0.00%)
May 19, 2015 4052 4095 4031 4057 0 +28.52(+0.71%)
May 18, 2015 4027 4054 3991 4029 0 +2.40(+0.06%)
May 15, 2015 4009 4045 3970 4027 0 +21.29(+0.53%)
May 14, 2015 3995 4028 3952 4005 0 +33.02(+0.83%)
May 13, 2015 3972 4026 3929 3972 0 +14.67(+0.37%)
May 12, 2015 3948 3989 3893 3958 0 -14.12(-0.36%)
May 11, 2015 3965 4037 3932 3972 0 -1.74(-0.04%)
May 08, 2015 3959 4014 3935 3973 0 +50.97(+1.30%)
May 07, 2015 3885 3950 3862 3922 0 +35.96(+0.93%)
May 06, 2015 3910 3923 3841 3886 0 -13.98(-0.36%)
May 05, 2015 3941 3993 3886 3900 0 -51.50(-1.30%)
May 04, 2015 3931 3981 3908 3952 0 +22.05(+0.56%)
May 01, 2015 3815 3950 3783 3930 0 +139.16(+3.67%)
Apr 30, 2015 3846 3869 3774 3791 0 -57.01(-1.48%)
Apr 29, 2015 3843 3902 3798 3848 0 +1.51(+0.04%)
Apr 28, 2015 3832 3876 3788 3846 0 +1.05(+0.03%)
Apr 27, 2015 3898 3912 3826 3845 0 -49.74(-1.28%)
Apr 24, 2015 3871 3908 3837 3895 0 +8.13(+0.21%)
Apr 23, 2015 3886 3927 3832 3887 0 +14.01(+0.36%)
Apr 22, 2015 3875 3892 3834 3873 0 +9.54(+0.25%)
Apr 21, 2015 3865 3893 3830 3863 0 +19.13(+0.50%)
Apr 20, 2015 3811 3841 3777 3844 0 +59.47(+1.57%)
Apr 17, 2015 3819 3828 3762 3785 0 -62.24(-1.62%)
Apr 16, 2015 3891 3894 3825 3847 0 -50.69(-1.30%)
Apr 15, 2015 3872 3920 3847 3898 0 +35.12(+0.91%)
Apr 14, 2015 3865 3888 3810 3862 0 -7.18(-0.19%)
Apr 13, 2015 3882 3918 3852 3870 0 -10.98(-0.28%)
Apr 10, 2015 3888 3908 3847 3881 0 -1.76(-0.05%)
Apr 09, 2015 3914 3941 3862 3882 0 -38.24(-0.98%)
Apr 08, 2015 3879 3926 3856 3921 0 +47.50(+1.23%)
Apr 07, 2015 3893 3925 3858 3873 0 -22.16(-0.57%)
Apr 06, 2015 3863 3923 3847 3895 0 +16.92(+0.44%)
Apr 02, 2015 3878 3878 3878 3878 0 +6.33(+0.16%)
Apr 01, 2015 3881 3932 3806 3872 0 -32.52(-0.83%)
Mar 31, 2015 3914 3965 3878 3905 0 -19.35(-0.49%)
Mar 30, 2015 3873 3940 3860 3924 0 +76.98(+2.00%)
Mar 27, 2015 3812 3869 3793 3847 0 +43.15(+1.13%)
Mar 26, 2015 3809 3858 3745 3804 0 -17.43(-0.46%)
Mar 25, 2015 3873 3899 3815 3821 0 -52.99(-1.37%)
Mar 24, 2015 3878 3919 3849 3874 0 -5.12(-0.13%)
Mar 23, 2015 3912 3939 3862 3879 0 -38.37(-0.98%)
Mar 20, 2015 3871 3935 3841 3918 0 +59.57(+1.54%)
Mar 19, 2015 3839 3879 3812 3858 0 +13.13(+0.34%)
Mar 18, 2015 3783 3865 3751 3845 0 +63.24(+1.67%)
Mar 17, 2015 3780 3799 3749 3782 0 -6.76(-0.18%)
Mar 16, 2015 3762 3810 3746 3789 0 +36.01(+0.96%)
Mar 13, 2015 3754 3803 3688 3753 0 +2.17(+0.06%)
Mar 12, 2015 3732 3768 3716 3750 0 +23.28(+0.62%)
Mar 11, 2015 3713 3761 3691 3727 0 +5.46(+0.15%)
Mar 10, 2015 3725 3762 3693 3722 0 -31.60(-0.84%)
Mar 09, 2015 3735 3772 3704 3753 0 +26.45(+0.71%)
Mar 06, 2015 3748 3777 3707 3727 0 -40.68(-1.08%)
Mar 05, 2015 3767 3792 3734 3767 0 +10.50(+0.28%)
Mar 04, 2015 3755 3763 3680 3757 0 -10.39(-0.28%)
Mar 03, 2015 3775 3793 3739 3767 0 -11.32(-0.30%)
Mar 02, 2015 3756 3803 3732 3779 0 +41.02(+1.10%)
Feb 27, 2015 3749 3785 3719 3738 0 -4.88(-0.13%)
Feb 26, 2015 3754 3760 3733 3742 0 -5.88(-0.16%)
Feb 25, 2015 3758 3791 3724 3748 0 -8.97(-0.24%)
Feb 24, 2015 3752 3786 3732 3757 0 +10.36(+0.28%)
Feb 23, 2015 3706 3755 3685 3747 0 +40.11(+1.08%)
Feb 20, 2015 3700 3731 3664 3707 0 +1.01(+0.03%)
Feb 19, 2015 3738 3763 3691 3706 0 -33.89(-0.91%)
Feb 18, 2015 3766 3793 3715 3740 0 -48.42(-1.28%)
Feb 17, 2015 3772 3817 3727 3788 0 +10.21(+0.27%)
Feb 13, 2015 3778 3778 3778 3778 0 +33.50(+0.89%)
Feb 12, 2015 3727 3767 3687 3744 0 +41.24(+1.11%)
Feb 11, 2015 3702 3732 3662 3703 0 +0.50(+0.01%)
Feb 10, 2015 3646 3736 3615 3703 0 +89.01(+2.46%)
Feb 09, 2015 3597 3653 3570 3614 0 +3.71(+0.10%)
Feb 06, 2015 3600 3634 3563 3610 0 -57.73(-1.57%)
Feb 05, 2015 3674 3707 3641 3668 0 -4.71(-0.13%)
Feb 04, 2015 3658 3719 3636 3672 0 +7.81(+0.21%)
Feb 03, 2015 3614 3676 3591 3665 0 +54.38(+1.51%)
Feb 02, 2015 3594 3624 3525 3610 0 +35.85(+1.00%)
Jan 30, 2015 3663 3680 3558 3574 0 -95.14(-2.59%)
Jan 29, 2015 3647 3701 3609 3670 0 +28.45(+0.78%)
Jan 28, 2015 3680 3713 3610 3641 0 -44.49(-1.21%)
Jan 27, 2015 3664 3721 3641 3686 0 -8.87(-0.24%)
Jan 26, 2015 3668 3731 3650 3694 0 +29.48(+0.80%)
Jan 23, 2015 3644 3712 3617 3665 0 +18.78(+0.52%)
Jan 22, 2015 3647 3663 3607 3646 0 +21.09(+0.58%)
Jan 21, 2015 3612 3651 3583 3625 0 +15.19(+0.42%)
Jan 20, 2015 3618 3647 3551 3610 0 -2.24(-0.06%)
Jan 16, 2015 3547 3617 3508 3612 0 +55.65(+1.56%)
Jan 15, 2015 3556 3567 3531 3557 0 -67.06(-1.85%)
Jan 14, 2015 3599 3662 3570 3624 0 -13.51(-0.37%)
Jan 13, 2015 3637 3637 3637 3637 0 -2.28(-0.06%)
Jan 12, 2015 3635 3678 3579 3639 0 +35.67(+0.99%)
Jan 09, 2015 3600 3644 3560 3604 0 +69.33(+1.96%)
Jan 08, 2015 3473 3552 3452 3534 0 +94.35(+2.74%)
Jan 07, 2015 3401 3451 3380 3440 0 +69.45(+2.06%)
Jan 06, 2015 3406 3418 3334 3371 0 -27.02(-0.80%)
Jan 05, 2015 3431 3457 3378 3398 0 -58.51(-1.69%)
Jan 02, 2015 3504 3530 3410 3456 0 -28.50(-0.82%)
Dec 31, 2014 3485 3485 3485 3485 0 -22.74(-0.65%)
Dec 30, 2014 3489 3531 3475 3507 0 +12.47(+0.36%)
Dec 29, 2014 3475 3518 3457 3495 0 +17.39(+0.50%)
Dec 26, 2014 3489 3515 3468 3477 0 +2.40(+0.07%)
Dec 24, 2014 3475 3475 3475 3475 0 +5.73(+0.17%)
Dec 23, 2014 3451 3495 3434 3469 0 +29.13(+0.85%)
Dec 22, 2014 3363 3456 3342 3440 0 +21.04(+0.62%)
Dec 19, 2014 3456 3473 3394 3419 0 -29.27(-0.85%)
Dec 18, 2014 3427 3453 3383 3448 0 +56.83(+1.68%)
Dec 17, 2014 3306 3401 3288 3392 0 +83.94(+2.54%)
Dec 16, 2014 3308 3349 3302 3308 0 -25.27(-0.76%)
Dec 15, 2014 3356 3383 3307 3333 0 -1.54(-0.05%)
Dec 12, 2014 3322 3374 3304 3334 0 -14.90(-0.44%)
Dec 11, 2014 3360 3412 3333 3349 0 +1.57(+0.05%)
Dec 10, 2014 3414 3435 3341 3348 0 -75.83(-2.21%)
Dec 09, 2014 3365 3432 3342 3424 0 +17.98(+0.53%)
Dec 08, 2014 3420 3449 3385 3406 0 -25.32(-0.74%)
Dec 05, 2014 3446 3466 3416 3431 0 -10.44(-0.30%)
Dec 04, 2014 3432 3459 3406 3441 0 +2.43(+0.07%)
Dec 03, 2014 3421 3471 3410 3439 0 +19.30(+0.56%)
Dec 02, 2014 3433 3472 3392 3420 0 -14.50(-0.42%)
Dec 01, 2014 3449 3473 3410 3434 0 -26.33(-0.76%)
Nov 28, 2014 3483 3488 3429 3461 0 -18.33(-0.53%)
Nov 26, 2014 3479 3479 3479 3479 0 +3.81(+0.11%)
Nov 25, 2014 3475 3507 3438 3475 0 -8.14(-0.23%)
Nov 24, 2014 3444 3494 3436 3483 0 +48.12(+1.40%)
Nov 21, 2014 3481 3490 3420 3435 0 +2.04(+0.06%)
Nov 20, 2014 3387 3460 3374 3433 0 +36.30(+1.07%)
Nov 19, 2014 3375 3420 3337 3397 0 +31.81(+0.95%)
Nov 18, 2014 3360 3402 3341 3365 0 -0.99(-0.03%)
Nov 17, 2014 3367 3395 3340 3366 0 -12.55(-0.37%)
Nov 14, 2014 3390 3412 3366 3378 0 -8.50(-0.25%)
Nov 13, 2014 3423 3430 3375 3387 0 -32.01(-0.94%)
Nov 12, 2014 3375 3428 3360 3419 0 +14.89(+0.44%)
Nov 11, 2014 3403 3440 3370 3404 0 +5.62(+0.17%)
Nov 10, 2014 3378 3418 3350 3398 0 +22.30(+0.66%)
Nov 07, 2014 3379 3405 3354 3376 0 -5.09(-0.15%)
Nov 06, 2014 3331 3387 3315 3381 0 +47.41(+1.42%)
Nov 05, 2014 3348 3360 3307 3334 0 +4.15(+0.12%)
Nov 04, 2014 3334 3359 3304 3330 0 -6.92(-0.21%)
Nov 03, 2014 3320 3358 3288 3337 0 +20.66(+0.62%)
Oct 31, 2014 3311 3346 3272 3316 0 -49.24(-1.46%)
Oct 30, 2014 3320 3375 3295 3365 0 +15.86(+0.47%)
Oct 28, 2014 3304 3380 3290 3349 0 +53.85(+1.63%)
Oct 27, 2014 3265 3295 3249 3295 0 +27.88(+0.85%)
Oct 24, 2014 3235 3282 3203 3268 0 +32.77(+1.01%)
Oct 23, 2014 3168 3276 3153 3235 0 +85.59(+2.72%)
Oct 21, 2014 3098 3164 3085 3149 0 +65.89(+2.14%)
Oct 20, 2014 3023 3095 3017 3083 0 +58.18(+1.92%)
Oct 17, 2014 3032 3065 3017 3025 0 +43.13(+1.45%)
Oct 16, 2014 2912 3009 2900 2982 0 +25.11(+0.85%)
Oct 15, 2014 2890 2979 2850 2957 0 +16.49(+0.56%)
Oct 14, 2014 2927 2969 2897 2940 0 +28.70(+0.99%)
Oct 13, 2014 2950 2990 2895 2912 0 -43.00(-1.46%)
Oct 10, 2014 2983 3015 2946 2955 0 -26.48(-0.89%)
Oct 09, 2014 3066 3090 2972 2981 0 -72.63(-2.38%)
Oct 08, 2014 3033 3065 2990 3054 0 +19.82(+0.65%)
Oct 07, 2014 3064 3082 3022 3034 0 -51.45(-1.67%)
Oct 06, 2014 3111 3128 3073 3085 0 -14.03(-0.45%)
Oct 03, 2014 3095 3126 3080 3100 0 +27.83(+0.91%)
Oct 02, 2014 3030 3089 3013 3072 0 +42.30(+1.40%)
Oct 01, 2014 3023 3104 2949 3029 0 +58.08(+1.95%)
Sep 30, 2014 3025 3037 2962 2971 0 -54.79(-1.81%)
Sep 29, 2014 3005 3044 2989 3026 0 -8.58(-0.28%)
Sep 26, 2014 3026 3043 3003 3035 0 +13.75(+0.46%)
Sep 25, 2014 3041 3061 3005 3021 0 -70.41(-2.28%)
Sep 19, 2014 3111 3130 3060 3091 0 -15.72(-0.51%)
Sep 18, 2014 3127 3141 3084 3107 0 -15.37(-0.49%)
Sep 17, 2014 3111 3149 3098 3122 0 +15.43(+0.50%)
Sep 16, 2014 3086 3125 3071 3107 0 +13.27(+0.43%)
Sep 15, 2014 3101 3125 3077 3094 0 +1.17(+0.04%)
Sep 12, 2014 3123 3133 3075 3093 0 -30.30(-0.97%)
Sep 11, 2014 3100 3137 3089 3123 0 +1.29(+0.04%)
Sep 10, 2014 3111 3140 3090 3122 0 +7.58(+0.24%)
Sep 09, 2014 3123 3147 3100 3114 0 -12.03(-0.38%)
Sep 08, 2014 3134 3153 3110 3126 0 -12.23(-0.39%)
Sep 05, 2014 3106 3148 3093 3138 0 +17.48(+0.56%)
Sep 04, 2014 3109 3150 3094 3121 0 +18.42(+0.59%)
Sep 03, 2014 3128 3137 3082 3102 0 -16.26(-0.52%)
Sep 02, 2014 3098 3136 3082 3119 0 +25.90(+0.84%)
Aug 29, 2014 3093 3093 3093 0 +17.51(+0.57%)
Aug 28, 2014 3074 3090 3051 3075 0 -14.80(-0.48%)
Aug 27, 2014 3083 3108 3070 3090 0 +9.74(+0.32%)
Aug 26, 2014 3066 3094 3054 3080 0 +15.55(+0.51%)
Aug 25, 2014 3087 3104 3053 3065 0 -11.61(-0.38%)
Aug 22, 2014 3050 3094 3052 3076 0 +0.53(+0.02%)
Aug 21, 2014 3067 3096 3030 3076 0 +8.17(+0.27%)
Aug 20, 2014 3074 3097 3043 3068 0 -24.81(-0.80%)
Aug 19, 2014 3071 3114 3055 3092 0 +34.10(+1.11%)
Aug 18, 2014 3028 3066 3019 3058 0 +54.62(+1.82%)
Aug 15, 2014 3041 3048 2989 3004 0 -19.58(-0.65%)
Aug 14, 2014 3004 3031 2992 3023 0 +23.18(+0.77%)
Aug 13, 2014 2991 3017 2971 3000 0 +22.91(+0.77%)
Aug 12, 2014 2975 3002 2955 2977 0 -9.02(-0.30%)
Aug 11, 2014 2970 3020 2958 2986 0 +42.31(+1.44%)
Aug 08, 2014 2898 2955 2889 2944 0 +51.95(+1.80%)
Aug 07, 2014 2889 2913 2869 2892 0 +14.44(+0.50%)
Aug 06, 2014 2851 2897 2845 2878 0 +9.91(+0.35%)
Aug 05, 2014 2838 2894 2833 2868 0 +10.53(+0.37%)
Aug 04, 2014 2825 2872 2817 2857 0 +39.51(+1.40%)
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.