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%)
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.