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 (%)
Aug 31, 2016 5048 5085 4992 5041 0 -18.40(-0.36%)
Aug 30, 2016 5042 5074 5004 5059 0 +16.59(+0.33%)
Aug 29, 2016 5018 5065 5001 5042 0 +29.48(+0.59%)
Aug 26, 2016 5064 5092 4984 5013 0 -37.50(-0.74%)
Aug 25, 2016 5033 5089 5005 5050 0 +1.14(+0.02%)
Aug 24, 2016 5074 5119 5022 5049 0 -87.93(-1.71%)
Aug 23, 2016 5129 5179 5108 5137 0 +27.37(+0.54%)
Aug 22, 2016 5096 5127 5070 5110 0 +3.79(+0.07%)
Aug 19, 2016 5095 5150 5068 5106 0 -6.46(-0.13%)
Aug 18, 2016 5072 5127 5052 5112 0 +43.04(+0.85%)
Aug 17, 2016 5072 5093 5023 5069 0 -18.20(-0.36%)
Aug 16, 2016 5086 5111 5054 5088 0 -17.88(-0.35%)
Aug 15, 2016 5087 5142 5055 5106 0 +37.40(+0.74%)
Aug 12, 2016 5078 5099 5038 5068 0 -13.32(-0.26%)
Aug 11, 2016 5070 5107 5042 5081 0 +30.58(+0.61%)
Aug 10, 2016 5040 5080 5007 5051 0 +17.95(+0.36%)
Aug 09, 2016 5029 5056 4994 5033 0 +0.86(+0.02%)
Aug 08, 2016 5041 5079 4985 5032 0 +45.04(+0.90%)
Aug 05, 2016 4982 5034 4931 4987 0 +37.73(+0.76%)
Aug 04, 2016 4931 4977 4894 4949 0 +27.79(+0.56%)
Aug 03, 2016 4870 4963 4854 4921 0 +46.45(+0.95%)
Aug 02, 2016 4908 4941 4824 4875 0 -39.28(-0.80%)
Aug 01, 2016 4907 4949 4871 4914 0 -15.29(-0.31%)
Jul 29, 2016 4939 4989 4874 4930 0 -34.06(-0.69%)
Jul 28, 2016 4926 4987 4867 4964 0 +161.12(+3.35%)
Jul 27, 2016 4841 4860 4766 4803 0 -23.12(-0.48%)
Jul 26, 2016 4797 4834 4775 4826 0 +34.01(+0.71%)
Jul 25, 2016 4801 4821 4747 4792 0 -18.20(-0.38%)
Jul 22, 2016 4775 4825 4740 4810 0 +32.63(+0.68%)
Jul 21, 2016 4804 4844 4726 4777 0 -58.24(-1.20%)
Jul 20, 2016 4813 4857 4772 4835 0 +37.63(+0.78%)
Jul 19, 2016 4771 4832 4756 4798 0 +24.47(+0.51%)
Jul 18, 2016 4773 4803 4746 4773 0 +2.83(+0.06%)
Jul 15, 2016 4765 4795 4728 4771 0 +18.96(+0.40%)
Jul 14, 2016 4750 4792 4719 4752 0 +39.61(+0.84%)
Jul 13, 2016 4791 4804 4688 4712 0 -66.36(-1.39%)
Jul 12, 2016 4761 4819 4716 4778 0 +38.21(+0.81%)
Jul 11, 2016 4710 4780 4695 4740 0 +48.79(+1.04%)
Jul 08, 2016 4691 4705 4547 4691 0 +143.47(+3.15%)
Jul 07, 2016 4533 4584 4509 4548 0 +31.46(+0.70%)
Jul 06, 2016 4516 4516 4516 4516 0 +59.59(+1.34%)
Jul 05, 2016 4475 4497 4397 4457 0 -52.06(-1.15%)
Jul 01, 2016 4509 4509 4509 4509 0 +5.33(+0.12%)
Jun 30, 2016 4496 4543 4426 4504 0 +21.89(+0.49%)
Jun 29, 2016 4508 4550 4436 4482 0 +53.24(+1.20%)
Jun 28, 2016 4330 4452 4314 4428 0 +152.43(+3.56%)
Jun 27, 2016 4390 4401 4218 4276 0 -159.59(-3.60%)
Jun 24, 2016 4459 4548 4401 4436 0 -198.57(-4.28%)
Jun 23, 2016 4626 4657 4576 4634 0 +66.79(+1.46%)
Jun 22, 2016 4566 4615 4532 4567 0 +22.55(+0.50%)
Jun 21, 2016 4569 4591 4526 4545 0 -3.33(-0.07%)
Jun 20, 2016 4543 4590 4516 4548 0 +68.11(+1.52%)
Jun 17, 2016 4484 4537 4451 4480 0 -12.35(-0.27%)
Jun 16, 2016 4493 4519 4448 4492 0 -25.12(-0.56%)
Jun 15, 2016 4510 4562 4481 4517 0 +27.38(+0.61%)
Jun 14, 2016 4492 4527 4440 4490 0 -16.85(-0.37%)
Jun 13, 2016 4527 4592 4485 4507 0 -48.13(-1.06%)
Jun 10, 2016 4594 4618 4511 4555 0 -91.44(-1.97%)
Jun 09, 2016 4663 4696 4610 4647 0 -49.34(-1.05%)
Jun 08, 2016 4678 4714 4653 4696 0 +21.86(+0.47%)
Jun 07, 2016 4610 4697 4592 4674 0 +67.20(+1.46%)
Jun 06, 2016 4611 4653 4573 4607 0 -0.03(-0.00%)
Jun 03, 2016 4628 4652 4561 4607 0 -49.17(-1.06%)
Jun 02, 2016 4630 4670 4603 4656 0 +14.93(+0.32%)
Jun 01, 2016 4602 4672 4553 4641 0 +28.78(+0.62%)
May 31, 2016 4605 4677 4570 4612 0 +15.11(+0.33%)
May 27, 2016 4597 4597 4597 4597 0 +42.64(+0.94%)
May 26, 2016 4582 4600 4535 4555 0 -14.31(-0.31%)
May 25, 2016 4587 4616 4543 4569 0 -7.89(-0.17%)
May 24, 2016 4495 4603 4474 4577 0 +102.03(+2.28%)
May 23, 2016 4483 4517 4455 4475 0 -15.80(-0.35%)
May 20, 2016 4454 4512 4418 4491 0 +70.47(+1.59%)
May 19, 2016 4405 4456 4364 4420 0 -16.34(-0.37%)
May 18, 2016 4433 4495 4400 4436 0 -1.16(-0.03%)
May 17, 2016 4485 4517 4409 4438 0 -50.54(-1.13%)
May 16, 2016 4452 4525 4442 4488 0 +41.27(+0.93%)
May 13, 2016 4511 4550 4430 4447 0 -85.02(-1.88%)
May 12, 2016 4577 4604 4486 4532 0 -14.69(-0.32%)
May 11, 2016 4569 4603 4515 4547 0 -39.73(-0.87%)
May 10, 2016 4542 4616 4533 4586 0 +45.34(+1.00%)
May 09, 2016 4506 4574 4483 4541 0 +28.99(+0.64%)
May 06, 2016 4489 4536 4462 4512 0 +13.90(+0.31%)
May 05, 2016 4523 4567 4477 4498 0 -21.83(-0.48%)
May 04, 2016 4497 4563 4470 4520 0 +20.64(+0.46%)
May 03, 2016 4536 4556 4461 4499 0 -59.01(-1.29%)
May 02, 2016 4541 4575 4492 4558 0 +36.33(+0.80%)
Apr 29, 2016 4480 4571 4395 4522 0 +84.79(+1.91%)
Apr 28, 2016 4482 4560 4400 4437 0 -101.78(-2.24%)
Apr 27, 2016 4560 4590 4501 4539 0 -16.83(-0.37%)
Apr 26, 2016 4475 4569 4454 4556 0 +101.16(+2.27%)
Apr 25, 2016 4485 4503 4430 4455 0 -32.40(-0.72%)
Apr 22, 2016 4492 4535 4450 4487 0 -22.65(-0.50%)
Apr 21, 2016 4529 4570 4485 4510 0 -19.31(-0.43%)
Apr 20, 2016 4529 4575 4481 4529 0 -3.84(-0.08%)
Apr 19, 2016 4559 4580 4499 4533 0 -13.43(-0.30%)
Apr 18, 2016 4520 4582 4496 4546 0 +12.37(+0.27%)
Apr 15, 2016 4547 4570 4494 4534 0 -14.43(-0.32%)
Apr 14, 2016 4562 4587 4514 4548 0 -17.24(-0.38%)
Apr 13, 2016 4500 4581 4470 4565 0 +95.74(+2.14%)
Apr 12, 2016 4477 4522 4434 4470 0 +16.03(+0.36%)
Apr 11, 2016 4491 4536 4443 4454 0 -19.00(-0.42%)
Apr 08, 2016 4494 4516 4423 4473 0 +25.97(+0.58%)
Apr 07, 2016 4532 4581 4407 4447 0 -102.03(-2.24%)
Apr 06, 2016 4453 4559 4378 4549 0 +254.04(+5.92%)
Apr 05, 2016 4235 4331 4211 4295 0 +23.79(+0.56%)
Apr 04, 2016 4315 4349 4240 4271 0 -49.71(-1.15%)
Apr 01, 2016 4241 4336 4224 4321 0 +44.97(+1.05%)
Mar 31, 2016 4244 4300 4216 4276 0 +23.98(+0.56%)
Mar 30, 2016 4292 4308 4226 4252 0 -18.61(-0.44%)
Mar 29, 2016 4192 4278 4163 4270 0 +69.41(+1.65%)
Mar 28, 2016 4167 4238 4137 4201 0 +39.37(+0.95%)
Mar 24, 2016 4162 4162 4162 4162 0 -8.92(-0.21%)
Mar 23, 2016 4242 4256 4163 4170 0 -73.94(-1.74%)
Mar 22, 2016 4227 4294 4195 4244 0 -24.28(-0.57%)
Mar 21, 2016 4314 4330 4230 4269 0 -43.94(-1.02%)
Mar 18, 2016 4317 4373 4258 4313 0 -2.60(-0.06%)
Mar 17, 2016 4256 4338 4213 4315 0 +54.96(+1.29%)
Mar 16, 2016 4170 4281 4159 4260 0 +94.05(+2.26%)
Mar 15, 2016 4151 4218 4103 4166 0 -8.81(-0.21%)
Mar 14, 2016 4128 4196 4111 4175 0 +26.08(+0.63%)
Mar 11, 2016 4122 4162 4077 4149 0 +54.76(+1.34%)
Mar 10, 2016 4160 4180 4026 4094 0 -49.96(-1.21%)
Mar 09, 2016 4175 4204 4110 4144 0 -4.98(-0.12%)
Mar 08, 2016 4180 4237 4110 4149 0 -70.56(-1.67%)
Mar 07, 2016 4228 4283 4150 4220 0 -20.23(-0.48%)
Mar 04, 2016 4266 4281 4193 4240 0 -22.24(-0.52%)
Mar 03, 2016 4198 4268 4162 4262 0 +55.69(+1.32%)
Mar 02, 2016 4158 4221 4123 4206 0 +53.44(+1.29%)
Mar 01, 2016 4060 4175 4029 4153 0 +129.04(+3.21%)
Feb 29, 2016 4040 4095 3998 4024 0 -16.24(-0.40%)
Feb 26, 2016 4003 4057 3972 4040 0 +63.02(+1.58%)
Feb 25, 2016 3942 4003 3893 3977 0 +51.31(+1.31%)
Feb 24, 2016 3863 3937 3831 3926 0 +16.61(+0.42%)
Feb 23, 2016 3921 3969 3889 3909 0 -19.85(-0.51%)
Feb 22, 2016 3858 3946 3843 3929 0 +109.79(+2.87%)
Feb 19, 2016 3818 3851 3752 3819 0 -15.29(-0.40%)
Feb 18, 2016 3820 3881 3768 3835 0 +34.29(+0.90%)
Feb 17, 2016 3748 3847 3719 3800 0 +74.54(+2.00%)
Feb 16, 2016 3660 3741 3622 3726 0 +110.42(+3.05%)
Feb 12, 2016 3615 3615 3615 3615 0 +29.89(+0.83%)
Feb 11, 2016 3613 3649 3514 3585 0 -88.15(-2.40%)
Feb 10, 2016 3648 3724 3634 3674 0 +47.31(+1.30%)
Feb 09, 2016 3546 3670 3521 3626 0 +42.38(+1.18%)
Feb 08, 2016 3611 3651 3512 3584 0 -68.88(-1.89%)
Feb 05, 2016 3801 3825 3624 3653 0 -151.04(-3.97%)
Feb 04, 2016 3763 3858 3706 3804 0 -28.08(-0.73%)
Feb 03, 2016 3905 3916 3767 3832 0 -32.31(-0.84%)
Feb 02, 2016 3934 3959 3809 3864 0 -57.31(-1.46%)
Feb 01, 2016 3874 3956 3838 3922 0 +7.99(+0.20%)
Jan 29, 2016 3746 3922 3726 3914 0 +197.14(+5.30%)
Jan 28, 2016 3770 3805 3678 3716 0 -13.11(-0.35%)
Jan 27, 2016 3750 3816 3690 3730 0 -37.08(-0.98%)
Jan 26, 2016 3745 3805 3717 3767 0 +44.15(+1.19%)
Jan 25, 2016 3791 3829 3707 3722 0 -82.95(-2.18%)
Jan 22, 2016 3782 3869 3752 3805 0 +81.32(+2.18%)
Jan 21, 2016 3709 3795 3632 3724 0 +20.12(+0.54%)
Jan 20, 2016 3684 3753 3563 3704 0 -40.30(-1.08%)
Jan 19, 2016 3835 3866 3698 3744 0 -67.81(-1.78%)
Jan 15, 2016 3812 3812 3812 3812 0 -52.53(-1.36%)
Jan 14, 2016 3793 3913 3762 3865 0 +74.18(+1.96%)
Jan 13, 2016 3972 4007 3771 3790 0 -182.97(-4.60%)
Jan 12, 2016 3969 4015 3906 3973 0 +48.89(+1.25%)
Jan 11, 2016 4049 4081 3870 3925 0 -86.77(-2.16%)
Jan 08, 2016 4104 4155 3920 4011 0 -92.20(-2.25%)
Jan 07, 2016 4105 4196 4059 4104 0 -80.14(-1.92%)
Jan 06, 2016 4216 4259 4126 4184 0 -96.66(-2.26%)
Jan 05, 2016 4269 4307 4220 4280 0 +41.87(+0.99%)
Jan 04, 2016 4235 4264 4153 4238 0 -56.76(-1.32%)
Dec 31, 2015 4295 4295 4295 4295 0 -36.16(-0.83%)
Dec 30, 2015 4353 4389 4317 4331 0 -32.89(-0.75%)
Dec 29, 2015 4387 4421 4309 4364 0 +6.64(+0.15%)
Dec 28, 2015 4348 4382 4318 4358 0 -12.09(-0.28%)
Dec 24, 2015 4370 4370 4370 4370 0 -16.47(-0.38%)
Dec 23, 2015 4367 4413 4340 4386 0 +50.06(+1.15%)
Dec 22, 2015 4318 4360 4264 4336 0 +38.22(+0.89%)
Dec 21, 2015 4311 4387 4242 4298 0 +1.00(+0.02%)
Dec 18, 2015 4370 4395 4285 4297 0 -77.20(-1.76%)
Dec 17, 2015 4442 4461 4356 4374 0 -61.05(-1.38%)
Dec 16, 2015 4375 4452 4349 4435 0 +77.42(+1.78%)
Dec 15, 2015 4366 4395 4319 4358 0 +17.39(+0.40%)
Dec 14, 2015 4361 4415 4299 4340 0 -36.74(-0.84%)
Dec 11, 2015 4366 4435 4335 4377 0 -30.48(-0.69%)
Dec 10, 2015 4412 4460 4357 4408 0 -0.73(-0.02%)
Dec 09, 2015 4465 4528 4391 4408 0 -75.31(-1.68%)
Dec 08, 2015 4451 4521 4406 4484 0 -2.27(-0.05%)
Dec 07, 2015 4502 4547 4441 4486 0 -20.84(-0.46%)
Dec 04, 2015 4456 4522 4418 4507 0 +59.12(+1.33%)
Dec 03, 2015 4567 4585 4420 4448 0 -104.68(-2.30%)
Dec 02, 2015 4584 4611 4535 4552 0 -37.41(-0.82%)
Dec 01, 2015 4563 4609 4535 4590 0 +39.64(+0.87%)
Nov 30, 2015 4614 4629 4537 4550 0 -45.52(-0.99%)
Nov 27, 2015 4591 4623 4565 4596 0 +11.31(+0.25%)
Nov 25, 2015 4584 4584 4584 4584 0 +46.29(+1.02%)
Nov 24, 2015 4493 4568 4457 4538 0 +5.10(+0.11%)
Nov 23, 2015 4532 4543 4531 4533 0 +49.16(+1.10%)
Nov 20, 2015 4462 4512 4441 4484 0 +37.97(+0.85%)
Nov 19, 2015 4459 4479 4411 4446 0 -11.74(-0.26%)
Nov 18, 2015 4355 4484 4316 4457 0 +115.38(+2.66%)
Nov 17, 2015 4391 4420 4316 4342 0 -27.04(-0.62%)
Nov 16, 2015 4272 4388 4251 4369 0 +91.61(+2.14%)
Nov 13, 2015 4312 4371 4236 4278 0 -56.73(-1.31%)
Nov 12, 2015 4360 4395 4305 4334 0 -68.56(-1.56%)
Nov 11, 2015 4437 4466 4375 4403 0 -23.12(-0.52%)
Nov 10, 2015 4407 4454 4363 4426 0 +14.84(+0.34%)
Nov 09, 2015 4432 4466 4336 4411 0 -32.44(-0.73%)
Nov 06, 2015 4473 4503 4392 4444 0 -42.86(-0.96%)
Nov 05, 2015 4471 4514 4423 4486 0 +53.49(+1.21%)
Nov 04, 2015 4440 4476 4377 4433 0 +16.00(+0.36%)
Nov 03, 2015 4420 4473 4359 4417 0 -11.68(-0.26%)
Nov 02, 2015 4398 4451 4362 4429 0 +47.87(+1.09%)
Oct 30, 2015 4344 4474 4287 4381 0 +68.48(+1.59%)
Oct 29, 2015 4306 4355 4254 4312 0 -13.94(-0.32%)
Oct 28, 2015 4248 4339 4215 4326 0 +89.93(+2.12%)
Oct 27, 2015 4236 4278 4177 4236 0 -12.02(-0.28%)
Oct 26, 2015 4215 4277 4162 4248 0 +33.10(+0.79%)
Oct 23, 2015 4256 4298 4161 4215 0 -23.21(-0.55%)
Oct 22, 2015 4183 4254 4152 4238 0 +71.69(+1.72%)
Oct 21, 2015 4194 4248 4112 4167 0 -6.16(-0.15%)
Oct 20, 2015 4159 4212 4135 4173 0 +6.60(+0.16%)
Oct 19, 2015 4133 4190 4109 4166 0 +24.28(+0.59%)
Oct 16, 2015 4159 4191 4113 4142 0 -16.87(-0.41%)
Oct 15, 2015 4124 4175 4064 4159 0 +49.40(+1.20%)
Oct 14, 2015 4177 4202 4094 4109 0 -70.70(-1.69%)
Oct 13, 2015 4216 4260 4162 4180 0 -57.26(-1.35%)
Oct 12, 2015 4243 4257 4169 4237 0 -4.01(-0.09%)
Oct 09, 2015 4194 4265 4162 4241 0 +59.63(+1.43%)
Oct 08, 2015 4032 4209 4004 4182 0 +141.38(+3.50%)
Oct 07, 2015 4007 4071 3924 4040 0 +87.87(+2.22%)
Oct 06, 2015 4000 4041 3921 3952 0 -43.82(-1.10%)
Oct 05, 2015 3954 4023 3938 3996 0 +65.62(+1.67%)
Oct 02, 2015 3888 3940 3808 3931 0 +25.64(+0.66%)
Oct 01, 2015 3855 3931 3819 3905 0 +50.06(+1.30%)
Sep 30, 2015 3827 3877 3795 3855 0 +70.85(+1.87%)
Sep 29, 2015 3798 3870 3747 3784 0 -18.86(-0.50%)
Sep 28, 2015 3913 3934 3776 3803 0 -133.54(-3.39%)
Sep 25, 2015 3948 4001 3901 3937 0 +26.20(+0.67%)
Sep 24, 2015 3979 4000 3875 3910 0 -95.85(-2.39%)
Sep 23, 2015 4080 4098 3982 4006 0 -63.79(-1.57%)
Sep 22, 2015 4103 4129 4033 4070 0 -79.78(-1.92%)
Sep 21, 2015 4150 4205 4116 4150 0 +24.67(+0.60%)
Sep 18, 2015 4149 4204 4103 4125 0 -79.69(-1.90%)
Sep 17, 2015 4176 4267 4145 4205 0 +37.70(+0.90%)
Sep 16, 2015 4173 4193 4134 4167 0 +1.49(+0.04%)
Sep 15, 2015 4133 4192 4097 4166 0 +51.40(+1.25%)
Sep 14, 2015 4135 4155 4072 4114 0 -20.22(-0.49%)
Sep 11, 2015 4116 4164 4068 4134 0 -22.37(-0.54%)
Sep 10, 2015 4207 4252 4114 4157 0 -65.45(-1.55%)
Sep 09, 2015 4297 4316 4213 4222 0 -29.26(-0.69%)
Sep 08, 2015 4160 4266 4124 4252 0 +165.00(+4.04%)
Sep 04, 2015 4086 4086 4086 4086 0 -42.59(-1.03%)
Sep 03, 2015 4134 4197 4107 4129 0 +9.37(+0.23%)
Sep 02, 2015 4100 4124 4040 4120 0 +64.65(+1.59%)
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.