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 31, 2016 2973 2984 2935 2959 0 -1.10(-0.04%)
Oct 28, 2016 2926 2995 2918 2960 0 +42.60(+1.46%)
Oct 27, 2016 2950 2956 2885 2917 0 -25.36(-0.86%)
Oct 26, 2016 2969 3008 2926 2942 0 -16.29(-0.55%)
Oct 25, 2016 3028 3062 2922 2959 0 -204.33(-6.46%)
Oct 24, 2016 3149 3197 3132 3163 0 +34.89(+1.12%)
Oct 21, 2016 3090 3134 3064 3128 0 +15.03(+0.48%)
Oct 20, 2016 3117 3138 3086 3113 0 -12.88(-0.41%)
Oct 19, 2016 3102 3158 3077 3126 0 +27.80(+0.90%)
Oct 18, 2016 3131 3149 3072 3098 0 -25.43(-0.81%)
Oct 17, 2016 3100 3177 3048 3124 0 +11.00(+0.35%)
Oct 14, 2016 3143 3175 3103 3113 0 -5.49(-0.18%)
Oct 13, 2016 3107 3136 3085 3118 0 -11.60(-0.37%)
Oct 12, 2016 3122 3149 3097 3130 0 +12.29(+0.39%)
Oct 11, 2016 3149 3154 3087 3117 0 -29.89(-0.95%)
Oct 10, 2016 3177 3193 3136 3147 0 -7.95(-0.25%)
Oct 07, 2016 3180 3181 3134 3155 0 -59.13(-1.84%)
Oct 06, 2016 3166 3226 3152 3214 0 +42.76(+1.35%)
Oct 05, 2016 3160 3196 3153 3172 0 +21.11(+0.67%)
Oct 04, 2016 3150 3174 3128 3151 0 +28.43(+0.91%)
Sep 26, 2016 3133 3148 3105 3122 0 -19.70(-0.63%)
Sep 23, 2016 3174 3183 3136 3142 0 -39.98(-1.26%)
Sep 22, 2016 3185 3207 3159 3182 0 +27.17(+0.86%)
Sep 21, 2016 3119 3163 3106 3155 0 +46.91(+1.51%)
Sep 20, 2016 3135 3144 3083 3108 0 -9.99(-0.32%)
Sep 19, 2016 3124 3159 3101 3118 0 +3.65(+0.12%)
Sep 16, 2016 3143 3151 3089 3114 0 -38.46(-1.22%)
Sep 15, 2016 3136 3164 3109 3153 0 +17.49(+0.56%)
Sep 14, 2016 3164 3182 3123 3135 0 -25.79(-0.82%)
Sep 13, 2016 3178 3198 3144 3161 0 -45.59(-1.42%)
Sep 12, 2016 3135 3216 3130 3206 0 +43.59(+1.38%)
Sep 09, 2016 3263 3269 3148 3163 0 -139.67(-4.23%)
Sep 08, 2016 3357 3378 3288 3303 0 -62.70(-1.86%)
Sep 07, 2016 3327 3375 3312 3365 0 +34.55(+1.04%)
Sep 06, 2016 3339 3344 3302 3331 0 +0.12(+0.00%)
Sep 02, 2016 3331 3331 3331 3331 0 +13.25(+0.40%)
Sep 01, 2016 3321 3335 3284 3317 0 +1.78(+0.05%)
Aug 31, 2016 3328 3343 3292 3316 0 -17.43(-0.52%)
Aug 30, 2016 3349 3367 3311 3333 0 -14.23(-0.43%)
Aug 29, 2016 3342 3371 3329 3347 0 +7.77(+0.23%)
Aug 26, 2016 3340 3367 3313 3339 0 +8.14(+0.24%)
Aug 25, 2016 3329 3346 3304 3331 0 -0.70(-0.02%)
Aug 24, 2016 3364 3379 3313 3332 0 -46.66(-1.38%)
Aug 23, 2016 3371 3397 3359 3379 0 +25.82(+0.77%)
Aug 22, 2016 3336 3364 3318 3353 0 +11.62(+0.35%)
Aug 19, 2016 3345 3368 3319 3341 0 -7.79(-0.23%)
Aug 18, 2016 3323 3364 3305 3349 0 +32.29(+0.97%)
Aug 17, 2016 3331 3346 3294 3317 0 -16.80(-0.50%)
Aug 16, 2016 3352 3370 3326 3334 0 -32.17(-0.96%)
Aug 15, 2016 3378 3390 3346 3366 0 -9.01(-0.27%)
Aug 12, 2016 3377 3393 3353 3375 0 -15.22(-0.45%)
Aug 11, 2016 3393 3419 3375 3390 0 +8.77(+0.26%)
Aug 10, 2016 3411 3417 3360 3381 0 -20.92(-0.61%)
Aug 09, 2016 3425 3430 3384 3402 0 -16.61(-0.49%)
Aug 08, 2016 3427 3435 3389 3419 0 +2.29(+0.07%)
Aug 05, 2016 3402 3447 3376 3416 0 +34.39(+1.02%)
Aug 04, 2016 3367 3396 3349 3382 0 +21.93(+0.65%)
Aug 03, 2016 3369 3382 3338 3360 0 -14.58(-0.43%)
Aug 02, 2016 3413 3424 3366 3375 0 -45.77(-1.34%)
Aug 01, 2016 3425 3452 3408 3420 0 -4.54(-0.13%)
Jul 29, 2016 3442 3457 3410 3425 0 -14.11(-0.41%)
Jul 28, 2016 3411 3459 3395 3439 0 +25.32(+0.74%)
Jul 27, 2016 3389 3433 3378 3414 0 +18.44(+0.54%)
Jul 26, 2016 3377 3404 3349 3395 0 +20.66(+0.61%)
Jul 25, 2016 3332 3382 3314 3375 0 +23.57(+0.70%)
Jul 22, 2016 3330 3363 3274 3351 0 +57.92(+1.76%)
Jul 21, 2016 3313 3330 3281 3293 0 -20.25(-0.61%)
Jul 20, 2016 3270 3346 3253 3313 0 +43.18(+1.32%)
Jul 19, 2016 3255 3298 3240 3270 0 +20.68(+0.64%)
Jul 18, 2016 3235 3294 3195 3250 0 +28.29(+0.88%)
Jul 15, 2016 3208 3236 3187 3221 0 +26.49(+0.83%)
Jul 14, 2016 3216 3239 3187 3195 0 -2.03(-0.06%)
Jul 13, 2016 3209 3215 3165 3197 0 -1.89(-0.06%)
Jul 12, 2016 3206 3221 3176 3199 0 +17.24(+0.54%)
Jul 11, 2016 3174 3200 3150 3181 0 +19.30(+0.61%)
Jul 08, 2016 3162 3190 3122 3162 0 +45.98(+1.48%)
Jul 07, 2016 3113 3140 3083 3116 0 +10.36(+0.33%)
Jul 06, 2016 3106 3106 3106 3106 0 +41.04(+1.34%)
Jul 05, 2016 3089 3111 3038 3065 0 -39.60(-1.28%)
Jul 01, 2016 3104 3104 3104 3104 0 +4.72(+0.15%)
Jun 30, 2016 3034 3101 3008 3100 0 +66.76(+2.20%)
Jun 29, 2016 3028 3066 3007 3033 0 +39.45(+1.32%)
Jun 28, 2016 2967 3004 2955 2993 0 +76.96(+2.64%)
Jun 27, 2016 2994 2997 2881 2916 0 -111.07(-3.67%)
Jun 24, 2016 3087 3115 2978 3028 0 -188.67(-5.87%)
Jun 23, 2016 3217 3245 3179 3216 0 +31.91(+1.00%)
Jun 22, 2016 3186 3214 3171 3184 0 +7.34(+0.23%)
Jun 21, 2016 3196 3206 3157 3177 0 -9.98(-0.31%)
Jun 20, 2016 3173 3222 3162 3187 0 +46.97(+1.50%)
Jun 17, 2016 3132 3161 3116 3140 0 +10.15(+0.32%)
Jun 16, 2016 3138 3146 3098 3130 0 -20.73(-0.66%)
Jun 15, 2016 3146 3185 3123 3151 0 +17.68(+0.56%)
Jun 14, 2016 3122 3144 3089 3133 0 +2.20(+0.07%)
Jun 13, 2016 3173 3188 3127 3131 0 -57.19(-1.79%)
Jun 10, 2016 3213 3219 3174 3188 0 -47.18(-1.46%)
Jun 09, 2016 3240 3255 3210 3235 0 -19.15(-0.59%)
Jun 08, 2016 3218 3261 3205 3254 0 +42.24(+1.32%)
Jun 07, 2016 3169 3234 3158 3212 0 +42.38(+1.34%)
Jun 06, 2016 3159 3189 3138 3170 0 +14.40(+0.46%)
Jun 03, 2016 3155 3179 3130 3155 0 -19.44(-0.61%)
Jun 02, 2016 3168 3186 3136 3175 0 +3.48(+0.11%)
Jun 01, 2016 3139 3177 3117 3171 0 +10.93(+0.35%)
May 31, 2016 3147 3169 3118 3160 0 +19.69(+0.63%)
May 27, 2016 3140 3140 3140 3140 0 +27.95(+0.90%)
May 26, 2016 3131 3150 3096 3113 0 -18.43(-0.59%)
May 25, 2016 3130 3158 3109 3131 0 +10.23(+0.33%)
May 24, 2016 3041 3137 3027 3121 0 +97.75(+3.23%)
May 23, 2016 3032 3051 3008 3023 0 -13.33(-0.44%)
May 20, 2016 3038 3058 3007 3036 0 +14.26(+0.47%)
May 19, 2016 3022 3035 2978 3022 0 -2.08(-0.07%)
May 18, 2016 3040 3071 2990 3024 0 -37.06(-1.21%)
May 17, 2016 3058 3105 3023 3061 0 -1.29(-0.04%)
May 16, 2016 3076 3094 3033 3062 0 -12.79(-0.42%)
May 13, 2016 3108 3133 3062 3075 0 -36.84(-1.18%)
May 12, 2016 3124 3152 3075 3112 0 -1.82(-0.06%)
May 11, 2016 3175 3191 3106 3114 0 -72.38(-2.27%)
May 10, 2016 3168 3204 3149 3186 0 +37.71(+1.20%)
May 09, 2016 3161 3187 3129 3149 0 -16.84(-0.53%)
May 06, 2016 3121 3177 3113 3165 0 +32.61(+1.04%)
May 05, 2016 3129 3160 3113 3133 0 +9.69(+0.31%)
May 04, 2016 3115 3160 3090 3123 0 -11.79(-0.38%)
May 03, 2016 3132 3172 3098 3135 0 -23.68(-0.75%)
May 02, 2016 3131 3178 3119 3159 0 +38.00(+1.22%)
Apr 29, 2016 3116 3150 3092 3121 0 -6.17(-0.20%)
Apr 28, 2016 3169 3200 3116 3127 0 -65.66(-2.06%)
Apr 27, 2016 3205 3240 3144 3192 0 -4.14(-0.13%)
Apr 26, 2016 3145 3216 3106 3197 0 -50.76(-1.56%)
Apr 25, 2016 3259 3286 3227 3247 0 -17.02(-0.52%)
Apr 22, 2016 3254 3277 3238 3264 0 +9.19(+0.28%)
Apr 21, 2016 3275 3297 3245 3255 0 -17.77(-0.54%)
Apr 20, 2016 3313 3333 3256 3273 0 -35.46(-1.07%)
Apr 19, 2016 3353 3371 3268 3308 0 +15.19(+0.46%)
Apr 18, 2016 3258 3331 3231 3293 0 +14.56(+0.44%)
Apr 15, 2016 3271 3294 3242 3279 0 +7.20(+0.22%)
Apr 14, 2016 3290 3303 3241 3271 0 -23.58(-0.72%)
Apr 13, 2016 3271 3303 3247 3295 0 +40.59(+1.25%)
Apr 12, 2016 3232 3269 3213 3254 0 +26.04(+0.81%)
Apr 11, 2016 3229 3269 3209 3228 0 +3.44(+0.11%)
Apr 08, 2016 3216 3244 3197 3225 0 +37.63(+1.18%)
Apr 07, 2016 3204 3224 3152 3187 0 -31.94(-0.99%)
Apr 06, 2016 3198 3234 3180 3219 0 +26.15(+0.82%)
Apr 05, 2016 3195 3236 3167 3193 0 -18.67(-0.58%)
Apr 04, 2016 3230 3244 3189 3212 0 -12.63(-0.39%)
Apr 01, 2016 3169 3232 3150 3224 0 +45.01(+1.42%)
Mar 31, 2016 3143 3194 3132 3179 0 +30.27(+0.96%)
Mar 30, 2016 3173 3178 3128 3149 0 -2.67(-0.08%)
Mar 29, 2016 3115 3160 3076 3152 0 +27.88(+0.89%)
Mar 28, 2016 3101 3142 3083 3124 0 +23.59(+0.76%)
Mar 24, 2016 3100 3100 3100 3100 0 +9.01(+0.29%)
Mar 23, 2016 3112 3126 3081 3091 0 -31.83(-1.02%)
Mar 22, 2016 3113 3142 3088 3123 0 -1.20(-0.04%)
Mar 21, 2016 3137 3159 3104 3124 0 -11.92(-0.38%)
Mar 18, 2016 3119 3168 3099 3136 0 +19.70(+0.63%)
Mar 17, 2016 3083 3140 3060 3117 0 +30.21(+0.98%)
Mar 16, 2016 3003 3101 2981 3086 0 +52.10(+1.72%)
Mar 15, 2016 3003 3058 2982 3034 0 +22.92(+0.76%)
Mar 14, 2016 2974 3038 2954 3011 0 +23.33(+0.78%)
Mar 11, 2016 2935 3003 2924 2988 0 +83.61(+2.88%)
Mar 10, 2016 2920 2941 2872 2904 0 -1.51(-0.05%)
Mar 09, 2016 2906 2929 2877 2906 0 +5.33(+0.18%)
Mar 08, 2016 2904 2942 2856 2901 0 -19.45(-0.67%)
Mar 07, 2016 2911 2946 2881 2920 0 -0.18(-0.01%)
Mar 04, 2016 2882 2930 2855 2920 0 +41.93(+1.46%)
Mar 03, 2016 2883 2894 2839 2878 0 -5.46(-0.19%)
Mar 02, 2016 2866 2890 2832 2884 0 +10.70(+0.37%)
Mar 01, 2016 2866 2895 2837 2873 0 +29.32(+1.03%)
Feb 29, 2016 2851 2896 2822 2844 0 -2.68(-0.09%)
Feb 26, 2016 2812 2869 2784 2846 0 +46.72(+1.67%)
Feb 25, 2016 2784 2815 2752 2800 0 +23.59(+0.85%)
Feb 24, 2016 2702 2784 2677 2776 0 +43.29(+1.58%)
Feb 23, 2016 2707 2754 2682 2733 0 +26.53(+0.98%)
Feb 22, 2016 2682 2732 2662 2706 0 +57.54(+2.17%)
Feb 19, 2016 2610 2664 2598 2649 0 +23.45(+0.89%)
Feb 18, 2016 2624 2651 2575 2625 0 +9.32(+0.36%)
Feb 17, 2016 2579 2635 2570 2616 0 +53.49(+2.09%)
Feb 16, 2016 2547 2581 2501 2562 0 +46.66(+1.85%)
Feb 12, 2016 2516 2516 2516 2516 0 +46.78(+1.89%)
Feb 11, 2016 2472 2521 2423 2469 0 -55.09(-2.18%)
Feb 10, 2016 2561 2586 2511 2524 0 -20.16(-0.79%)
Feb 09, 2016 2493 2580 2489 2544 0 +17.15(+0.68%)
Feb 08, 2016 2508 2550 2436 2527 0 -30.93(-1.21%)
Feb 05, 2016 2607 2638 2541 2558 0 -52.27(-2.00%)
Feb 04, 2016 2566 2642 2558 2610 0 +65.79(+2.59%)
Feb 03, 2016 2541 2561 2483 2545 0 +35.14(+1.40%)
Feb 02, 2016 2541 2549 2494 2509 0 -54.97(-2.14%)
Feb 01, 2016 2556 2601 2518 2564 0 +2.46(+0.10%)
Jan 29, 2016 2526 2607 2495 2562 0 +66.96(+2.68%)
Jan 28, 2016 2532 2558 2485 2495 0 -11.10(-0.44%)
Jan 27, 2016 2539 2564 2484 2506 0 -45.01(-1.76%)
Jan 26, 2016 2511 2580 2498 2551 0 +51.51(+2.06%)
Jan 25, 2016 2509 2530 2468 2500 0 -26.00(-1.03%)
Jan 22, 2016 2532 2581 2476 2526 0 +37.09(+1.49%)
Jan 21, 2016 2487 2555 2465 2488 0 +12.55(+0.51%)
Jan 20, 2016 2415 2505 2368 2476 0 +24.33(+0.99%)
Jan 19, 2016 2480 2511 2426 2452 0 -6.31(-0.26%)
Jan 15, 2016 2458 2458 2458 2458 0 -64.99(-2.58%)
Jan 14, 2016 2477 2545 2445 2523 0 +57.89(+2.35%)
Jan 13, 2016 2532 2558 2453 2465 0 -62.34(-2.47%)
Jan 12, 2016 2526 2556 2466 2527 0 +25.21(+1.01%)
Jan 11, 2016 2545 2566 2474 2502 0 -33.69(-1.33%)
Jan 08, 2016 2605 2620 2519 2536 0 -31.61(-1.23%)
Jan 07, 2016 2572 2617 2556 2567 0 -55.19(-2.10%)
Jan 06, 2016 2643 2675 2599 2623 0 -53.97(-2.02%)
Jan 05, 2016 2721 2745 2667 2677 0 -45.61(-1.68%)
Jan 04, 2016 2692 2739 2651 2722 0 -14.30(-0.52%)
Dec 31, 2015 2737 2737 2737 2737 0 -37.60(-1.36%)
Dec 30, 2015 2794 2809 2759 2774 0 -28.77(-1.03%)
Dec 29, 2015 2799 2818 2762 2803 0 +19.35(+0.70%)
Dec 28, 2015 2776 2797 2743 2784 0 -4.08(-0.15%)
Dec 24, 2015 2788 2788 2788 2788 0 +0.51(+0.02%)
Dec 23, 2015 2776 2806 2750 2787 0 +25.94(+0.94%)
Dec 22, 2015 2755 2773 2703 2761 0 +17.47(+0.64%)
Dec 21, 2015 2714 2765 2692 2744 0 +46.37(+1.72%)
Dec 18, 2015 2750 2755 2685 2697 0 -65.83(-2.38%)
Dec 17, 2015 2841 2864 2757 2763 0 -87.87(-3.08%)
Dec 16, 2015 2851 2864 2752 2851 0 +92.68(+3.36%)
Dec 15, 2015 2766 2792 2736 2758 0 +10.88(+0.40%)
Dec 14, 2015 2769 2796 2710 2747 0 -16.85(-0.61%)
Dec 11, 2015 2778 2820 2752 2764 0 -54.26(-1.93%)
Dec 10, 2015 2815 2846 2784 2819 0 +7.40(+0.26%)
Dec 09, 2015 2899 2919 2790 2811 0 -109.48(-3.75%)
Dec 08, 2015 2912 2965 2901 2921 0 -20.16(-0.69%)
Dec 07, 2015 2952 2977 2890 2941 0 -25.43(-0.86%)
Dec 04, 2015 2914 2982 2907 2966 0 +54.10(+1.86%)
Dec 03, 2015 2985 2991 2880 2912 0 -61.79(-2.08%)
Dec 02, 2015 3014 3023 2959 2974 0 -32.89(-1.09%)
Dec 01, 2015 3006 3037 2970 3007 0 +19.59(+0.66%)
Nov 30, 2015 3044 3056 2978 2987 0 -50.57(-1.66%)
Nov 27, 2015 3030 3061 3018 3038 0 +4.00(+0.13%)
Nov 25, 2015 3034 3034 3034 3034 0 +25.70(+0.85%)
Nov 24, 2015 2987 3028 2973 3008 0 +2.20(+0.07%)
Nov 23, 2015 3006 3023 3001 3006 0 +20.75(+0.70%)
Nov 20, 2015 2966 2994 2944 2985 0 +31.36(+1.06%)
Nov 19, 2015 2943 2968 2922 2954 0 +9.40(+0.32%)
Nov 18, 2015 2915 2953 2890 2944 0 +34.22(+1.18%)
Nov 17, 2015 2916 2968 2895 2910 0 +16.07(+0.56%)
Nov 16, 2015 2839 2902 2827 2894 0 +55.83(+1.97%)
Nov 13, 2015 2881 2907 2824 2838 0 -54.37(-1.88%)
Nov 12, 2015 2917 2928 2880 2893 0 -52.70(-1.79%)
Nov 11, 2015 2912 2964 2901 2945 0 +20.84(+0.71%)
Nov 10, 2015 2883 2931 2860 2925 0 +33.79(+1.17%)
Nov 09, 2015 2910 2935 2856 2891 0 -35.30(-1.21%)
Nov 06, 2015 2943 2960 2874 2926 0 -26.81(-0.91%)
Nov 05, 2015 2966 2987 2910 2953 0 -14.67(-0.49%)
Nov 04, 2015 2960 2984 2930 2968 0 +9.25(+0.31%)
Nov 03, 2015 2960 2987 2920 2958 0 -5.77(-0.19%)
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.