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

Appliances Sector (CIX: MSECTOR310 )

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 (%)
Oct 29, 2010 1612 1623 1586 1597 0 -14.19(-0.88%)
Oct 28, 2010 1660 1664 1602 1611 0 -32.52(-1.98%)
Oct 27, 2010 1664 1672 1602 1643 0 -62.35(-3.66%)
Oct 25, 2010 1709 1743 1677 1706 0 +10.22(+0.60%)
Oct 22, 2010 1694 1709 1677 1695 0 -2.47(-0.15%)
Oct 21, 2010 1700 1726 1682 1698 0 +7.29(+0.43%)
Oct 20, 2010 1664 1704 1666 1691 0 +6.71(+0.40%)
Oct 19, 2010 1674 1724 1664 1684 0 -20.81(-1.22%)
Oct 18, 2010 1691 1719 1679 1705 0 +14.88(+0.88%)
Oct 15, 2010 1710 1715 1670 1690 0 -2.50(-0.15%)
Oct 14, 2010 1723 1729 1679 1692 0 -32.60(-1.89%)
Oct 13, 2010 1683 1739 1679 1725 0 +50.47(+3.01%)
Oct 12, 2010 1657 1680 1636 1674 0 +16.71(+1.01%)
Oct 11, 2010 1655 1682 1646 1658 0 +2.05(+0.12%)
Oct 08, 2010 1651 1663 1614 1656 0 +38.74(+2.40%)
Oct 07, 2010 1647 1652 1603 1617 0 -24.36(-1.48%)
Oct 06, 2010 1641 1666 1617 1641 0 -13.10(-0.79%)
Oct 05, 2010 1616 1665 1601 1654 0 +56.62(+3.54%)
Oct 04, 2010 1602 1625 1582 1598 0 -20.36(-1.26%)
Oct 01, 2010 1618 1641 1595 1618 0 +3.13(+0.19%)
Sep 30, 2010 1619 1640 1579 1615 0 +6.96(+0.43%)
Sep 29, 2010 1594 1629 1580 1608 0 +9.74(+0.61%)
Sep 28, 2010 1585 1608 1554 1598 0 +17.02(+1.08%)
Sep 27, 2010 1597 1607 1566 1581 0 -12.30(-0.77%)
Sep 24, 2010 1566 1600 1555 1594 0 +50.66(+3.28%)
Sep 23, 2010 1547 1584 1533 1543 0 -25.75(-1.64%)
Sep 22, 2010 1589 1616 1559 1569 0 -26.53(-1.66%)
Sep 21, 2010 1614 1640 1581 1595 0 -12.74(-0.79%)
Sep 20, 2010 1550 1612 1539 1608 0 +63.50(+4.11%)
Sep 17, 2010 1547 1556 1515 1544 0 +8.48(+0.55%)
Sep 15, 2010 1522 1540 1512 1536 0 +9.03(+0.59%)
Sep 14, 2010 1517 1540 1509 1527 0 +7.97(+0.52%)
Sep 13, 2010 1544 1557 1498 1519 0 -8.30(-0.54%)
Sep 10, 2010 1551 1566 1516 1527 0 -19.83(-1.28%)
Sep 09, 2010 1577 1586 1537 1547 0 -13.91(-0.89%)
Sep 08, 2010 1541 1575 1541 1561 0 +17.22(+1.12%)
Sep 07, 2010 1580 1582 1537 1544 0 -45.65(-2.87%)
Sep 03, 2010 1589 1589 1589 0 +22.03(+1.41%)
Sep 02, 2010 1556 1583 1532 1567 0 +3.60(+0.23%)
Sep 01, 2010 1526 1572 1516 1564 0 +65.33(+4.36%)
Aug 31, 2010 1496 1530 1484 1499 0 -7.12(-0.47%)
Aug 30, 2010 1522 1551 1503 1506 0 -22.12(-1.45%)
Aug 27, 2010 1534 1543 1484 1528 0 +5.70(+0.37%)
Aug 26, 2010 1526 1547 1505 1522 0 -4.89(-0.32%)
Aug 25, 2010 1501 1534 1485 1527 0 +11.81(+0.78%)
Aug 24, 2010 1529 1547 1499 1515 0 -39.70(-2.55%)
Aug 23, 2010 1569 1601 1545 1555 0 -10.87(-0.69%)
Aug 20, 2010 1552 1570 1535 1566 0 -1.48(-0.09%)
Aug 19, 2010 1589 1600 1545 1567 0 -35.33(-2.20%)
Aug 18, 2010 1591 1617 1568 1603 0 +9.44(+0.59%)
Aug 17, 2010 1573 1615 1565 1593 0 +40.31(+2.60%)
Aug 16, 2010 1534 1571 1524 1553 0 +4.77(+0.31%)
Aug 13, 2010 1548 1568 1535 1548 0 -12.00(-0.77%)
Aug 12, 2010 1554 1582 1539 1560 0 -15.83(-1.00%)
Aug 11, 2010 1616 1618 1568 1576 0 -70.03(-4.25%)
Aug 10, 2010 1676 1683 1637 1646 0 -47.48(-2.80%)
Aug 09, 2010 1686 1708 1675 1693 0 +16.76(+1.00%)
Aug 06, 2010 1673 1687 1647 1677 0 -4.52(-0.27%)
Aug 05, 2010 1673 1701 1651 1681 0 +0.57(+0.03%)
Aug 04, 2010 1682 1712 1652 1681 0 +20.06(+1.21%)
Aug 03, 2010 1673 1684 1638 1660 0 -16.17(-0.96%)
Aug 02, 2010 1652 1694 1638 1677 0 +44.52(+2.73%)
Jul 30, 2010 1631 1643 1600 1632 0 -3.69(-0.23%)
Jul 29, 2010 1638 1652 1595 1636 0 +12.49(+0.77%)
Jul 28, 2010 1651 1662 1613 1623 0 -28.17(-1.71%)
Jul 27, 2010 1710 1718 1639 1652 0 -38.05(-2.25%)
Jul 26, 2010 1661 1706 1645 1690 0 +31.31(+1.89%)
Jul 23, 2010 1636 1667 1617 1658 0 +15.56(+0.95%)
Jul 22, 2010 1641 1670 1616 1643 0 +26.59(+1.65%)
Jul 21, 2010 1646 1664 1597 1616 0 -21.18(-1.29%)
Jul 20, 2010 1604 1663 1579 1637 0 -7.65(-0.47%)
Jul 19, 2010 1636 1657 1594 1645 0 +12.43(+0.76%)
Jul 16, 2010 1638 1691 1624 1632 0 -54.17(-3.21%)
Jul 15, 2010 1718 1726 1658 1687 0 -24.47(-1.43%)
Jul 14, 2010 1700 1726 1675 1711 0 +7.80(+0.46%)
Jul 13, 2010 1672 1713 1658 1703 0 +55.76(+3.38%)
Jul 12, 2010 1668 1684 1623 1648 0 -29.67(-1.77%)
Jul 09, 2010 1669 1683 1635 1677 0 +28.85(+1.75%)
Jul 08, 2010 1648 1675 1615 1648 0 +14.71(+0.90%)
Jul 07, 2010 1552 1639 1546 1634 0 +84.73(+5.47%)
Jul 06, 2010 1578 1599 1524 1549 0 -6.03(-0.39%)
Jul 02, 2010 1559 1594 1543 1555 0 -19.55(-1.24%)
Jul 01, 2010 1605 1611 1527 1575 0 -25.99(-1.62%)
Jun 30, 2010 1630 1650 1594 1601 0 -33.37(-2.04%)
Jun 29, 2010 1693 1698 1620 1634 0 -97.42(-5.63%)
Jun 25, 2010 1724 1735 1679 1731 0 +38.80(+2.29%)
Jun 24, 2010 1725 1744 1679 1693 0 -48.76(-2.80%)
Jun 23, 2010 1732 1764 1697 1741 0 +0.80(+0.05%)
Jun 22, 2010 1811 1828 1731 1740 0 -68.80(-3.80%)
Jun 21, 2010 1811 1850 1795 1809 0 +25.00(+1.40%)
Jun 18, 2010 1784 1804 1765 1784 0 -4.37(-0.24%)
Jun 17, 2010 1811 1816 1752 1789 0 -13.58(-0.75%)
Jun 16, 2010 1787 1816 1765 1802 0 +2.61(+0.15%)
Jun 15, 2010 1757 1805 1743 1800 0 +55.40(+3.18%)
Jun 14, 2010 1767 1786 1734 1744 0 +1.08(+0.06%)
Jun 11, 2010 1724 1765 1702 1743 0 -5.01(-0.29%)
Jun 10, 2010 1714 1754 1703 1748 0 +71.20(+4.25%)
Jun 09, 2010 1685 1730 1664 1677 0 +2.72(+0.16%)
Jun 08, 2010 1662 1692 1620 1674 0 +20.38(+1.23%)
Jun 07, 2010 1720 1722 1651 1654 0 -57.71(-3.37%)
Jun 04, 2010 1718 1786 1702 1712 0 -99.73(-5.51%)
Jun 03, 2010 1817 1838 1782 1811 0 -7.52(-0.41%)
Jun 02, 2010 1773 1822 1752 1819 0 +60.02(+3.41%)
Jun 01, 2010 1804 1839 1752 1759 0 -71.78(-3.92%)
May 28, 2010 1831 1831 1831 0 -20.51(-1.11%)
May 27, 2010 1786 1868 1781 1851 0 +90.69(+5.15%)
May 26, 2010 1769 1821 1744 1760 0 +10.90(+0.62%)
May 25, 2010 1696 1755 1672 1749 0 +10.28(+0.59%)
May 24, 2010 1738 1781 1730 1739 0 -18.21(-1.04%)
May 21, 2010 1667 1767 1643 1757 0 +65.51(+3.87%)
May 20, 2010 1695 1749 1683 1692 0 -110.07(-6.11%)
May 19, 2010 1845 1864 1767 1802 0 -57.45(-3.09%)
May 18, 2010 1928 1954 1849 1859 0 -49.53(-2.59%)
May 17, 2010 1897 1926 1842 1909 0 +13.18(+0.70%)
May 14, 2010 1899 1921 1867 1896 0 -35.65(-1.85%)
May 13, 2010 1955 1971 1914 1931 0 -28.52(-1.46%)
May 12, 2010 1890 1973 1887 1960 0 +81.34(+4.33%)
May 11, 2010 1903 1915 1869 1879 0 -12.31(-0.65%)
May 10, 2010 1866 1893 1856 1891 0 +127.73(+7.24%)
May 07, 2010 1830 1850 1750 1763 0 -24.83(-1.39%)
May 06, 2010 1859 1904 1722 1788 0 -81.64(-4.37%)
May 05, 2010 1876 1906 1832 1870 0 -57.45(-2.98%)
May 04, 2010 1959 1963 1910 1927 0 -53.06(-2.68%)
May 03, 2010 1963 1997 1935 1980 0 +33.34(+1.71%)
Apr 30, 2010 1983 2003 1944 1947 0 -35.77(-1.80%)
Apr 29, 2010 1964 1993 1941 1983 0 +37.76(+1.94%)
Apr 28, 2010 1910 1968 1887 1945 0 +25.37(+1.32%)
Apr 27, 2010 1995 2019 1913 1919 0 -85.42(-4.26%)
Apr 26, 2010 2026 2079 1996 2005 0 +104.31(+5.49%)
Apr 23, 2010 1871 1911 1858 1901 0 +18.61(+0.99%)
Apr 22, 2010 1843 1895 1823 1882 0 +25.33(+1.36%)
Apr 21, 2010 1836 1868 1824 1857 0 +20.78(+1.13%)
Apr 20, 2010 1816 1851 1811 1836 0 +32.46(+1.80%)
Apr 19, 2010 1794 1816 1773 1803 0 -1.17(-0.06%)
Apr 16, 2010 1822 1830 1778 1805 0 -8.17(-0.45%)
Apr 15, 2010 1802 1834 1793 1813 0 +1.44(+0.08%)
Apr 14, 2010 1799 1815 1783 1811 0 +20.35(+1.14%)
Apr 13, 2010 1805 1816 1776 1791 0 -21.37(-1.18%)
Apr 12, 2010 1801 1830 1785 1812 0 +13.85(+0.77%)
Apr 09, 2010 1781 1804 1763 1798 0 +20.55(+1.16%)
Apr 08, 2010 1738 1783 1725 1778 0 +30.24(+1.73%)
Apr 07, 2010 1767 1778 1734 1748 0 -23.11(-1.31%)
Apr 06, 2010 1760 1780 1744 1771 0 +19.35(+1.10%)
Apr 05, 2010 1734 1772 1729 1751 0 +22.29(+1.29%)
Apr 01, 2010 1729 1729 1729 0 +12.48(+0.73%)
Mar 31, 2010 1733 1748 1710 1717 0 -22.87(-1.31%)
Mar 30, 2010 1753 1762 1728 1740 0 -8.92(-0.51%)
Mar 29, 2010 1742 1764 1728 1748 0 +11.07(+0.64%)
Mar 26, 2010 1723 1752 1705 1737 0 +20.25(+1.18%)
Mar 25, 2010 1732 1751 1712 1717 0 +0.94(+0.05%)
Mar 24, 2010 1723 1737 1706 1716 0 -13.29(-0.77%)
Mar 23, 2010 1708 1734 1699 1729 0 +25.40(+1.49%)
Mar 22, 2010 1668 1712 1657 1704 0 +27.45(+1.64%)
Mar 19, 2010 1720 1724 1668 1677 0 -40.90(-2.38%)
Mar 18, 2010 1717 1730 1708 1718 0 +0.51(+0.03%)
Mar 17, 2010 1715 1733 1704 1717 0 +6.70(+0.39%)
Mar 16, 2010 1695 1717 1683 1710 0 +16.57(+0.98%)
Mar 15, 2010 1682 1698 1678 1694 0 +0.21(+0.01%)
Mar 12, 2010 1699 1705 1674 1694 0 -0.44(-0.03%)
Mar 11, 2010 1688 1699 1668 1694 0 +2.21(+0.13%)
Mar 10, 2010 1689 1704 1674 1692 0 +0.90(+0.05%)
Mar 09, 2010 1686 1706 1674 1691 0 +0.72(+0.04%)
Mar 08, 2010 1688 1704 1674 1690 0 +1.84(+0.11%)
Mar 05, 2010 1674 1693 1666 1688 0 +24.77(+1.49%)
Mar 04, 2010 1668 1683 1653 1664 0 -3.85(-0.23%)
Mar 03, 2010 1674 1690 1657 1667 0 -7.31(-0.44%)
Mar 02, 2010 1674 1688 1663 1675 0 +1.79(+0.11%)
Mar 01, 2010 1643 1679 1629 1673 0 +38.77(+2.37%)
Feb 26, 2010 1624 1648 1616 1634 0 +3.64(+0.22%)
Feb 25, 2010 1607 1638 1597 1630 0 -13.34(-0.81%)
Feb 24, 2010 1632 1655 1616 1644 0 +7.81(+0.48%)
Feb 23, 2010 1646 1665 1621 1636 0 -23.41(-1.41%)
Feb 22, 2010 1656 1673 1642 1659 0 +4.01(+0.24%)
Feb 19, 2010 1637 1664 1631 1655 0 +22.30(+1.37%)
Feb 18, 2010 1614 1649 1607 1633 0 +11.09(+0.68%)
Feb 17, 2010 1604 1626 1597 1622 0 +15.97(+0.99%)
Feb 16, 2010 1573 1610 1565 1606 0 +26.64(+1.69%)
Feb 12, 2010 1579 1579 1579 0 +11.25(+0.72%)
Feb 11, 2010 1535 1573 1525 1568 0 +35.68(+2.33%)
Feb 10, 2010 1528 1548 1507 1532 0 +3.83(+0.25%)
Feb 09, 2010 1508 1541 1490 1529 0 +36.52(+2.45%)
Feb 08, 2010 1505 1527 1472 1492 0 -11.41(-0.76%)
Feb 05, 2010 1519 1539 1454 1504 0 -14.15(-0.93%)
Feb 04, 2010 1554 1559 1508 1518 0 -53.27(-3.39%)
Feb 03, 2010 1562 1587 1543 1571 0 -1.08(-0.07%)
Feb 02, 2010 1525 1589 1523 1572 0 +81.35(+5.46%)
Feb 01, 2010 1490 1508 1478 1491 0 +7.65(+0.52%)
Jan 29, 2010 1503 1521 1476 1483 0 -14.24(-0.95%)
Jan 28, 2010 1515 1526 1477 1497 0 -14.78(-0.98%)
Jan 27, 2010 1506 1523 1483 1512 0 -1.26(-0.08%)
Jan 26, 2010 1513 1534 1495 1513 0 -9.24(-0.61%)
Jan 25, 2010 1557 1562 1505 1523 0 -10.38(-0.68%)
Jan 22, 2010 1537 1557 1510 1533 0 -12.27(-0.79%)
Jan 21, 2010 1579 1585 1533 1545 0 -34.67(-2.19%)
Jan 20, 2010 1586 1598 1551 1580 0 -35.46(-2.20%)
Jan 19, 2010 1595 1621 1587 1615 0 +18.84(+1.18%)
Jan 15, 2010 1597 1597 1597 0 -12.71(-0.79%)
Jan 14, 2010 1606 1626 1596 1609 0 -2.34(-0.15%)
Jan 13, 2010 1607 1617 1580 1612 0 +11.65(+0.73%)
Jan 12, 2010 1601 1614 1577 1600 0 -13.47(-0.83%)
Jan 11, 2010 1619 1633 1595 1613 0 -2.45(-0.15%)
Jan 08, 2010 1580 1622 1577 1616 0 +31.14(+1.97%)
Jan 07, 2010 1566 1599 1551 1585 0 +36.07(+2.33%)
Jan 06, 2010 1549 1571 1534 1549 0 -4.51(-0.29%)
Jan 05, 2010 1554 1566 1527 1553 0 -14.65(-0.93%)
Jan 04, 2010 1550 1578 1536 1568 0 +30.69(+2.00%)
Dec 31, 2009 1537 1537 1537 0 -19.79(-1.27%)
Dec 30, 2009 1555 1568 1542 1557 0 -7.81(-0.50%)
Dec 29, 2009 1576 1581 1557 1565 0 -9.71(-0.62%)
Dec 28, 2009 1577 1597 1547 1574 0 -6.21(-0.39%)
Dec 24, 2009 1574 1589 1564 1581 0 +7.72(+0.49%)
Dec 23, 2009 1570 1586 1549 1573 0 +6.21(+0.40%)
Dec 22, 2009 1555 1583 1546 1567 0 +12.21(+0.79%)
Dec 21, 2009 1533 1565 1518 1554 0 +25.45(+1.66%)
Dec 18, 2009 1512 1537 1498 1529 0 +18.03(+1.19%)
Dec 17, 2009 1482 1516 1466 1511 0 +15.88(+1.06%)
Dec 16, 2009 1489 1509 1472 1495 0 +1.87(+0.13%)
Dec 15, 2009 1467 1501 1458 1493 0 +13.52(+0.91%)
Dec 14, 2009 1475 1482 1467 1480 0 +26.06(+1.79%)
Dec 11, 2009 1448 1469 1433 1454 0 +7.47(+0.52%)
Dec 10, 2009 1457 1463 1433 1446 0 +0.39(+0.03%)
Dec 09, 2009 1455 1468 1425 1446 0 -7.60(-0.52%)
Dec 08, 2009 1466 1473 1439 1453 0 -20.87(-1.42%)
Dec 07, 2009 1483 1505 1459 1474 0 -8.14(-0.55%)
Dec 04, 2009 1480 1501 1438 1482 0 +29.77(+2.05%)
Dec 03, 2009 1479 1492 1447 1453 0 -19.95(-1.35%)
Dec 02, 2009 1455 1483 1445 1473 0 +18.92(+1.30%)
Dec 01, 2009 1433 1465 1427 1454 0 +30.82(+2.17%)
Nov 30, 2009 1421 1436 1400 1423 0 -5.79(-0.41%)
Nov 27, 2009 1416 1447 1403 1429 0 -25.11(-1.73%)
Nov 25, 2009 1454 1454 1454 0 +29.22(+2.05%)
Nov 24, 2009 1430 1446 1406 1425 0 +1.83(+0.13%)
Nov 23, 2009 1421 1439 1410 1423 0 +23.93(+1.71%)
Nov 20, 2009 1396 1415 1381 1399 0 -6.03(-0.43%)
Nov 19, 2009 1437 1443 1395 1405 0 -44.43(-3.07%)
Nov 18, 2009 1474 1477 1438 1449 0 -30.82(-2.08%)
Nov 17, 2009 1485 1490 1463 1480 0 -5.68(-0.38%)
Nov 16, 2009 1469 1499 1456 1486 0 +29.58(+2.03%)
Nov 13, 2009 1436 1465 1424 1456 0 +19.97(+1.39%)
Nov 12, 2009 1455 1474 1429 1436 0 -21.99(-1.51%)
Nov 11, 2009 1466 1481 1443 1458 0 +7.52(+0.52%)
Nov 10, 2009 1450 1465 1423 1451 0 -5.61(-0.39%)
Nov 09, 2009 1430 1462 1407 1456 0 +40.45(+2.86%)
Nov 06, 2009 1431 1450 1395 1416 0 -22.09(-1.54%)
Nov 05, 2009 1422 1456 1396 1438 0 +29.50(+2.09%)
Nov 04, 2009 1443 1458 1397 1408 0 -22.31(-1.56%)
Nov 03, 2009 1376 1436 1366 1431 0 +49.63(+3.59%)
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.