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 (%)
Jan 14, 2021 3316 3361 3262 3310 0 +32.89(+1.00%)
Jan 13, 2021 3323 3348 3245 3277 0 +112.03(+3.54%)
Dec 23, 2020 3162 3203 3131 3165 0 +36.97(+1.18%)
Dec 22, 2020 3124 3165 3069 3128 0 +11.82(+0.38%)
Dec 21, 2020 3078 3141 3036 3117 0 -24.33(-0.77%)
Dec 18, 2020 3150 3198 3103 3141 0 +12.15(+0.39%)
Dec 17, 2020 3104 3152 3072 3129 0 +42.46(+1.38%)
Dec 16, 2020 3119 3153 3059 3086 0 -33.89(-1.09%)
Dec 15, 2020 3070 3134 3018 3120 0 +80.31(+2.64%)
Dec 14, 2020 3122 3142 3026 3040 0 -55.91(-1.81%)
Dec 11, 2020 3096 3159 3042 3096 0 -30.19(-0.97%)
Dec 10, 2020 3086 3160 3042 3126 0 +21.22(+0.68%)
Dec 09, 2020 3167 3212 3079 3105 0 -17.11(-0.55%)
Dec 08, 2020 3136 3201 3086 3122 0 -40.71(-1.29%)
Dec 07, 2020 3245 3256 3124 3163 0 -91.50(-2.81%)
Dec 04, 2020 3209 3282 3178 3254 0 +64.33(+2.02%)
Dec 03, 2020 3111 3213 3080 3190 0 +86.98(+2.80%)
Dec 02, 2020 3073 3131 3042 3103 0 +19.15(+0.62%)
Dec 01, 2020 3129 3142 3053 3084 0 -6.77(-0.22%)
Nov 30, 2020 3158 3183 3055 3090 0 -69.19(-2.19%)
Nov 27, 2020 3177 3197 3114 3160 0 -15.19(-0.48%)
Nov 25, 2020 3151 3210 3088 3175 0 +8.26(+0.26%)
Nov 24, 2020 3105 3192 3059 3167 0 -711.98(-18.36%)
Nov 23, 2020 3851 3914 3802 3879 0 +47.16(+1.23%)
Nov 20, 2020 3850 3899 3766 3831 0 -9.29(-0.24%)
Nov 19, 2020 3770 3856 3718 3841 0 +50.75(+1.34%)
Nov 18, 2020 3786 3889 3755 3790 0 +30.13(+0.80%)
Nov 17, 2020 3680 3785 3627 3760 0 +40.88(+1.10%)
Nov 16, 2020 3669 3736 3613 3719 0 +118.82(+3.30%)
Nov 13, 2020 3508 3642 3493 3600 0 +125.43(+3.61%)
Nov 12, 2020 3534 3562 3424 3475 0 -75.04(-2.11%)
Nov 11, 2020 3599 3649 3493 3550 0 -35.30(-0.98%)
Nov 10, 2020 3534 3630 3488 3585 0 +73.79(+2.10%)
Nov 09, 2020 3721 3816 3468 3511 0 -17.14(-0.49%)
Nov 06, 2020 3578 3619 3515 3528 0 -42.95(-1.20%)
Nov 05, 2020 3484 3603 3459 3571 0 +131.05(+3.81%)
Nov 04, 2020 3421 3488 3359 3440 0 -13.54(-0.39%)
Nov 03, 2020 3475 3539 3390 3454 0 -23.45(-0.67%)
Nov 02, 2020 3434 3516 3387 3477 0 +86.46(+2.55%)
Oct 30, 2020 3373 3435 3310 3391 0 +17.80(+0.53%)
Oct 29, 2020 3383 3476 3313 3373 0 +22.95(+0.69%)
Oct 28, 2020 3354 3432 3312 3350 0 -84.77(-2.47%)
Oct 27, 2020 3465 3512 3407 3435 0 -16.56(-0.48%)
Oct 26, 2020 3490 3517 3381 3451 0 -91.65(-2.59%)
Oct 23, 2020 3559 3599 3459 3543 0 +19.44(+0.55%)
Oct 22, 2020 3504 3564 3455 3524 0 +34.93(+1.00%)
Oct 21, 2020 3548 3577 3466 3489 0 -68.31(-1.92%)
Oct 20, 2020 3586 3630 3520 3557 0 +15.71(+0.44%)
Oct 19, 2020 3600 3676 3510 3541 0 -54.58(-1.52%)
Oct 16, 2020 3624 3663 3569 3596 0 -10.23(-0.28%)
Oct 15, 2020 3528 3628 3495 3606 0 +29.61(+0.83%)
Oct 14, 2020 3579 3625 3549 3576 0 +16.59(+0.47%)
Oct 13, 2020 3561 3600 3513 3560 0 +2.49(+0.07%)
Oct 12, 2020 3558 3610 3506 3557 0 +11.80(+0.33%)
Oct 09, 2020 3569 3620 3502 3546 0 +21.33(+0.61%)
Oct 08, 2020 3623 3666 3483 3524 0 -72.36(-2.01%)
Oct 07, 2020 3568 3666 3522 3597 0 +84.08(+2.39%)
Oct 06, 2020 3610 3630 3494 3512 0 -69.24(-1.93%)
Oct 05, 2020 3540 3612 3506 3582 0 +73.52(+2.10%)
Oct 02, 2020 3362 3536 3339 3508 0 +74.54(+2.17%)
Oct 01, 2020 3435 3491 3387 3434 0 +40.01(+1.18%)
Sep 30, 2020 3369 3447 3360 3394 0 +43.64(+1.30%)
Sep 29, 2020 3410 3431 3332 3350 0 -66.52(-1.95%)
Sep 28, 2020 3381 3443 3358 3417 0 +104.76(+3.16%)
Sep 25, 2020 3281 3346 3265 3312 0 +7.21(+0.22%)
Sep 24, 2020 3305 3366 3226 3305 0 -9.13(-0.28%)
Sep 23, 2020 3376 3432 3304 3314 0 -57.53(-1.71%)
Sep 22, 2020 3359 3414 3316 3371 0 +29.92(+0.90%)
Sep 21, 2020 3392 3433 3277 3341 0 -142.92(-4.10%)
Sep 18, 2020 3563 3602 3453 3484 0 -78.87(-2.21%)
Sep 17, 2020 3501 3587 3442 3563 0 +17.61(+0.50%)
Sep 16, 2020 3558 3634 3477 3545 0 -1.42(-0.04%)
Sep 15, 2020 3574 3617 3511 3547 0 +2.79(+0.08%)
Sep 14, 2020 3510 3594 3478 3544 0 +80.06(+2.31%)
Sep 11, 2020 3471 3516 3413 3464 0 +15.22(+0.44%)
Sep 10, 2020 3450 3515 3410 3449 0 +23.46(+0.68%)
Sep 09, 2020 3411 3451 3364 3425 0 +42.38(+1.25%)
Sep 08, 2020 3347 3444 3318 3383 0 -14.68(-0.43%)
Sep 04, 2020 3452 3474 3328 3398 0 -6.68(-0.20%)
Sep 03, 2020 3538 3557 3378 3404 0 -135.60(-3.83%)
Sep 02, 2020 3493 3557 3438 3540 0 +63.01(+1.81%)
Sep 01, 2020 3386 3497 3363 3477 0 +73.72(+2.17%)
Aug 31, 2020 3435 3448 3379 3403 0 -40.71(-1.18%)
Aug 28, 2020 3452 3482 3416 3444 0 +7.97(+0.23%)
Aug 27, 2020 3446 3484 3400 3436 0 +3.35(+0.10%)
Aug 26, 2020 3406 3452 3377 3433 0 +30.54(+0.90%)
Aug 25, 2020 3448 3455 3364 3402 0 -30.91(-0.90%)
Aug 24, 2020 3398 3447 3369 3433 0 +63.46(+1.88%)
Aug 21, 2020 3363 3418 3338 3370 0 -6.82(-0.20%)
Aug 20, 2020 3353 3428 3338 3376 0 -9.21(-0.27%)
Aug 19, 2020 3405 3444 3369 3386 0 +4.00(+0.12%)
Aug 18, 2020 3433 3454 3355 3382 0 -42.01(-1.23%)
Aug 17, 2020 3395 3456 3363 3424 0 +49.14(+1.46%)
Aug 14, 2020 3346 3411 3324 3374 0 +1.58(+0.05%)
Aug 13, 2020 3367 3411 3346 3373 0 -17.35(-0.51%)
Aug 12, 2020 3432 3450 3346 3390 0 -8.73(-0.26%)
Aug 11, 2020 3427 3485 3375 3399 0 +17.26(+0.51%)
Aug 10, 2020 3311 3421 3305 3382 0 +77.67(+2.35%)
Aug 07, 2020 3241 3311 3219 3304 0 +54.63(+1.68%)
Aug 06, 2020 3253 3299 3220 3249 0 -14.25(-0.44%)
Aug 05, 2020 3194 3290 3166 3264 0 +89.34(+2.81%)
Aug 04, 2020 3159 3244 3119 3174 0 -26.59(-0.83%)
Aug 03, 2020 3187 3245 3122 3201 0 +20.58(+0.65%)
Jul 31, 2020 3203 3241 3109 3180 0 -17.88(-0.56%)
Jul 30, 2020 3175 3249 3069 3198 0 +36.28(+1.15%)
Jul 29, 2020 3076 3177 3061 3162 0 +107.76(+3.53%)
Jul 28, 2020 3079 3128 3033 3054 0 -22.68(-0.74%)
Jul 27, 2020 2995 3088 2968 3077 0 +76.84(+2.56%)
Jul 24, 2020 3048 3069 2980 3000 0 -37.95(-1.25%)
Jul 23, 2020 3037 3081 2996 3038 0 -9.96(-0.33%)
Jul 22, 2020 2983 3060 2974 3048 0 +52.21(+1.74%)
Jul 21, 2020 2995 3067 2975 2996 0 +20.00(+0.67%)
Jul 20, 2020 3015 3049 2946 2976 0 -56.28(-1.86%)
Jul 17, 2020 3060 3090 3009 3032 0 -17.07(-0.56%)
Jul 16, 2020 3034 3101 3006 3049 0 -12.50(-0.41%)
Jul 15, 2020 2986 3082 2961 3062 0 +170.67(+5.90%)
Jul 14, 2020 2809 2897 2765 2891 0 +74.24(+2.64%)
Jul 13, 2020 2881 2907 2792 2817 0 -31.48(-1.11%)
Jul 10, 2020 2776 2865 2760 2848 0 +74.00(+2.67%)
Jul 09, 2020 2897 2902 2734 2774 0 -130.96(-4.51%)
Jul 08, 2020 2857 2921 2833 2905 0 +53.04(+1.86%)
Jul 07, 2020 2869 2896 2826 2852 0 -56.97(-1.96%)
Jul 06, 2020 2890 2931 2826 2909 0 +100.11(+3.56%)
Jul 02, 2020 2913 2954 2796 2809 0 -38.14(-1.34%)
Jul 01, 2020 2904 2952 2821 2847 0 -49.13(-1.70%)
Jun 30, 2020 2911 2962 2834 2896 0 +68.72(+2.43%)
Jun 29, 2020 2711 2837 2679 2827 0 +152.08(+5.68%)
Jun 26, 2020 2731 2761 2643 2675 0 -70.92(-2.58%)
Jun 25, 2020 2739 2793 2674 2746 0 -19.52(-0.71%)
Jun 24, 2020 2844 2864 2710 2766 0 -112.82(-3.92%)
Jun 23, 2020 2855 2913 2808 2879 0 +71.05(+2.53%)
Jun 22, 2020 2791 2844 2725 2808 0 -10.24(-0.36%)
Jun 19, 2020 2913 2934 2770 2818 0 -48.47(-1.69%)
Jun 18, 2020 2882 2938 2812 2866 0 -49.51(-1.70%)
Jun 17, 2020 2970 3004 2884 2916 0 -3.45(-0.12%)
Jun 16, 2020 2925 2970 2840 2919 0 +91.58(+3.24%)
Jun 15, 2020 2649 2858 2633 2828 0 +46.37(+1.67%)
Jun 12, 2020 2876 2906 2679 2781 0 +31.72(+1.15%)
Jun 11, 2020 2757 2855 2706 2750 0 -228.26(-7.67%)
Jun 10, 2020 3130 3144 2953 2978 0 -185.35(-5.86%)
Jun 09, 2020 3137 3206 3069 3163 0 -57.39(-1.78%)
Jun 08, 2020 3186 3270 3146 3221 0 +143.54(+4.66%)
Jun 05, 2020 3125 3218 3029 3077 0 +158.68(+5.44%)
Jun 04, 2020 2850 2938 2810 2918 0 +51.99(+1.81%)
Jun 03, 2020 2789 2899 2780 2866 0 +141.18(+5.18%)
Jun 02, 2020 2704 2765 2686 2725 0 +43.35(+1.62%)
Jun 01, 2020 2608 2716 2580 2682 0 +88.77(+3.42%)
May 29, 2020 2644 2674 2558 2593 0 -84.39(-3.15%)
May 28, 2020 2839 2848 2667 2677 0 -110.33(-3.96%)
May 27, 2020 2726 2802 2674 2788 0 +153.03(+5.81%)
May 26, 2020 2624 2680 2576 2635 0 +134.75(+5.39%)
May 22, 2020 2483 2508 2419 2500 0 +28.35(+1.15%)
May 21, 2020 2422 2500 2404 2472 0 +43.13(+1.78%)
May 20, 2020 2399 2463 2368 2428 0 +82.71(+3.53%)
May 19, 2020 2441 2463 2342 2346 0 -129.79(-5.24%)
May 18, 2020 2403 2517 2387 2476 0 +223.68(+9.93%)
May 15, 2020 2190 2288 2162 2252 0 +23.19(+1.04%)
May 14, 2020 2082 2237 2017 2229 0 +118.37(+5.61%)
May 13, 2020 2227 2244 2078 2110 0 -152.99(-6.76%)
May 12, 2020 2381 2399 2249 2263 0 -92.79(-3.94%)
May 11, 2020 2424 2437 2309 2356 0 -107.66(-4.37%)
May 08, 2020 2377 2478 2356 2464 0 +146.70(+6.33%)
May 07, 2020 2342 2405 2282 2317 0 +16.17(+0.70%)
May 06, 2020 2410 2435 2281 2301 0 -93.67(-3.91%)
May 05, 2020 2518 2595 2384 2395 0 -90.79(-3.65%)
May 04, 2020 2418 2506 2364 2485 0 +11.69(+0.47%)
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.