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 (%)
Dec 29, 2017 3712 3712 3712 3712 0 -45.22(-1.20%)
Dec 28, 2017 3746 3766 3716 3757 0 +15.59(+0.42%)
Dec 27, 2017 3737 3758 3728 3741 0 +1.99(+0.05%)
Dec 26, 2017 3740 3778 3715 3739 0 -0.50(-0.01%)
Dec 22, 2017 3737 3768 3702 3740 0 +7.97(+0.21%)
Dec 21, 2017 3673 3756 3653 3732 0 +66.23(+1.81%)
Dec 20, 2017 3672 3699 3638 3666 0 +2.84(+0.08%)
Dec 19, 2017 3664 3699 3636 3663 0 +3.27(+0.09%)
Dec 18, 2017 3652 3683 3630 3660 0 +29.77(+0.82%)
Dec 15, 2017 3606 3660 3591 3630 0 +23.26(+0.64%)
Dec 14, 2017 3652 3671 3586 3607 0 -44.08(-1.21%)
Dec 13, 2017 3620 3686 3604 3651 0 +19.17(+0.53%)
Dec 12, 2017 3616 3669 3600 3632 0 +1.03(+0.03%)
Dec 11, 2017 3651 3670 3596 3630 0 -24.85(-0.68%)
Dec 08, 2017 3658 3685 3618 3655 0 +1.51(+0.04%)
Dec 07, 2017 3644 3674 3619 3654 0 +16.10(+0.44%)
Dec 06, 2017 3633 3668 3620 3638 0 +2.14(+0.06%)
Dec 05, 2017 3653 3676 3595 3636 0 -24.46(-0.67%)
Dec 04, 2017 3668 3718 3641 3660 0 +23.15(+0.64%)
Dec 01, 2017 3659 3684 3587 3637 0 -33.66(-0.92%)
Nov 30, 2017 3655 3727 3609 3671 0 +19.56(+0.54%)
Nov 29, 2017 3622 3689 3595 3651 0 +24.09(+0.66%)
Nov 28, 2017 3568 3639 3547 3627 0 +61.10(+1.71%)
Nov 27, 2017 3587 3613 3552 3566 0 -23.53(-0.66%)
Nov 24, 2017 3597 3618 3568 3589 0 +10.26(+0.29%)
Nov 22, 2017 3623 3638 3560 3579 0 -43.09(-1.19%)
Nov 21, 2017 3576 3637 3550 3622 0 +63.01(+1.77%)
Nov 20, 2017 3573 3598 3539 3559 0 -6.39(-0.18%)
Nov 17, 2017 3533 3588 3512 3566 0 +24.00(+0.68%)
Nov 16, 2017 3496 3573 3488 3542 0 +49.62(+1.42%)
Nov 15, 2017 3465 3509 3438 3492 0 +6.42(+0.18%)
Nov 14, 2017 3488 3515 3453 3486 0 -7.03(-0.20%)
Nov 13, 2017 3475 3507 3463 3493 0 +3.23(+0.09%)
Nov 10, 2017 3491 3513 3471 3489 0 -9.87(-0.28%)
Nov 09, 2017 3498 3529 3467 3499 0 -25.79(-0.73%)
Nov 08, 2017 3503 3536 3488 3525 0 +19.24(+0.55%)
Nov 07, 2017 3527 3535 3482 3506 0 -18.18(-0.52%)
Nov 06, 2017 3514 3546 3494 3524 0 +4.21(+0.12%)
Nov 03, 2017 3526 3576 3494 3520 0 +13.18(+0.38%)
Nov 02, 2017 3510 3540 3455 3507 0 -16.42(-0.47%)
Nov 01, 2017 3549 3580 3504 3523 0 -4.62(-0.13%)
Oct 31, 2017 3499 3558 3474 3528 0 +38.37(+1.10%)
Oct 30, 2017 3514 3532 3466 3489 0 -32.52(-0.92%)
Oct 27, 2017 3527 3559 3492 3522 0 -2.37(-0.07%)
Oct 26, 2017 3520 3562 3497 3524 0 +11.19(+0.32%)
Oct 25, 2017 3595 3613 3474 3513 0 -73.49(-2.05%)
Oct 24, 2017 3586 3671 3543 3586 0 -156.62(-4.18%)
Oct 23, 2017 3715 3791 3667 3743 0 +62.25(+1.69%)
Oct 20, 2017 3646 3700 3616 3681 0 +56.50(+1.56%)
Oct 19, 2017 3622 3643 3583 3624 0 -8.96(-0.25%)
Oct 18, 2017 3628 3663 3608 3633 0 +11.68(+0.32%)
Oct 17, 2017 3631 3645 3592 3622 0 -10.92(-0.30%)
Oct 16, 2017 3642 3661 3599 3632 0 -14.88(-0.41%)
Oct 13, 2017 3647 3679 3608 3647 0 +14.31(+0.39%)
Oct 12, 2017 3612 3651 3589 3633 0 +16.25(+0.45%)
Oct 11, 2017 3625 3645 3583 3617 0 -13.58(-0.37%)
Oct 10, 2017 3676 3690 3604 3630 0 -33.56(-0.92%)
Oct 09, 2017 3676 3694 3634 3664 0 -5.87(-0.16%)
Oct 06, 2017 3694 3728 3636 3670 0 -35.34(-0.95%)
Oct 05, 2017 3752 3808 3691 3705 0 -41.77(-1.11%)
Oct 04, 2017 3743 3767 3708 3747 0 +4.80(+0.13%)
Oct 03, 2017 3730 3755 3694 3742 0 +21.61(+0.58%)
Oct 02, 2017 3716 3757 3685 3720 0 +12.09(+0.33%)
Sep 29, 2017 3680 3736 3665 3708 0 +24.46(+0.66%)
Sep 28, 2017 3651 3709 3626 3684 0 +29.10(+0.80%)
Sep 27, 2017 3647 3679 3598 3655 0 +16.32(+0.45%)
Sep 26, 2017 3568 3658 3559 3638 0 +77.07(+2.16%)
Sep 25, 2017 3543 3592 3519 3561 0 +4.37(+0.12%)
Sep 22, 2017 3539 3602 3512 3557 0 +20.26(+0.57%)
Sep 21, 2017 3519 3555 3492 3537 0 +22.58(+0.64%)
Sep 20, 2017 3507 3545 3471 3514 0 +9.46(+0.27%)
Sep 19, 2017 3519 3538 3478 3505 0 -9.91(-0.28%)
Sep 18, 2017 3518 3547 3486 3515 0 +4.45(+0.13%)
Sep 15, 2017 3528 3554 3481 3510 0 -33.31(-0.94%)
Sep 14, 2017 3554 3591 3513 3544 0 -21.52(-0.60%)
Sep 13, 2017 3650 3658 3536 3565 0 -84.47(-2.31%)
Sep 12, 2017 3588 3655 3579 3650 0 +69.37(+1.94%)
Sep 11, 2017 3580 3617 3554 3580 0 +25.90(+0.73%)
Sep 08, 2017 3481 3575 3471 3554 0 +61.25(+1.75%)
Sep 07, 2017 3504 3518 3458 3493 0 -1.54(-0.04%)
Sep 06, 2017 3519 3550 3451 3495 0 -38.80(-1.10%)
Sep 05, 2017 3543 3555 3499 3533 0 -14.92(-0.42%)
Sep 01, 2017 3530 3569 3515 3548 0 +26.31(+0.75%)
Aug 31, 2017 3484 3533 3475 3522 0 +52.19(+1.50%)
Aug 30, 2017 3444 3484 3426 3470 0 +27.90(+0.81%)
Aug 29, 2017 3452 3482 3419 3442 0 -33.82(-0.97%)
Aug 28, 2017 3483 3497 3449 3476 0 +2.13(+0.06%)
Aug 25, 2017 3474 3495 3450 3474 0 +16.69(+0.48%)
Aug 24, 2017 3501 3515 3448 3457 0 -35.78(-1.02%)
Aug 23, 2017 3505 3527 3474 3493 0 -33.51(-0.95%)
Aug 22, 2017 3511 3545 3490 3526 0 +24.93(+0.71%)
Aug 21, 2017 3533 3554 3490 3501 0 -34.48(-0.98%)
Aug 18, 2017 3550 3571 3524 3536 0 -29.46(-0.83%)
Aug 17, 2017 3618 3638 3556 3565 0 -62.20(-1.71%)
Aug 16, 2017 3631 3654 3611 3627 0 +3.99(+0.11%)
Aug 15, 2017 3647 3654 3605 3623 0 -18.87(-0.52%)
Aug 14, 2017 3623 3671 3608 3642 0 +40.80(+1.13%)
Aug 11, 2017 3604 3645 3584 3601 0 -5.79(-0.16%)
Aug 10, 2017 3672 3696 3599 3607 0 -63.64(-1.73%)
Aug 09, 2017 3697 3715 3654 3671 0 -43.08(-1.16%)
Aug 08, 2017 3720 3748 3696 3714 0 -5.34(-0.14%)
Aug 07, 2017 3704 3742 3676 3719 0 +15.63(+0.42%)
Aug 04, 2017 3698 3733 3656 3704 0 +14.85(+0.40%)
Aug 03, 2017 3697 3715 3655 3689 0 -8.06(-0.22%)
Aug 02, 2017 3707 3724 3662 3697 0 -6.91(-0.19%)
Aug 01, 2017 3722 3741 3669 3704 0 -8.05(-0.22%)
Jul 31, 2017 3722 3746 3662 3712 0 -1.84(-0.05%)
Jul 28, 2017 3700 3740 3661 3714 0 -5.59(-0.15%)
Jul 27, 2017 3748 3779 3659 3719 0 -105.80(-2.77%)
Jul 26, 2017 3828 3884 3775 3825 0 +42.77(+1.13%)
Jul 25, 2017 3824 3840 3753 3782 0 -19.20(-0.51%)
Jul 24, 2017 3820 3849 3768 3801 0 -42.26(-1.10%)
Jul 21, 2017 3816 3861 3793 3844 0 +23.38(+0.61%)
Jul 20, 2017 3903 3919 3798 3820 0 -94.89(-2.42%)
Jul 19, 2017 3899 3947 3889 3915 0 +40.81(+1.05%)
Jul 18, 2017 3864 3884 3837 3874 0 +8.14(+0.21%)
Jul 17, 2017 3849 3895 3831 3866 0 +42.86(+1.12%)
Jul 14, 2017 3823 3846 3786 3823 0 +4.39(+0.11%)
Jul 13, 2017 3828 3847 3798 3819 0 +2.16(+0.06%)
Jul 12, 2017 3809 3849 3799 3817 0 +30.74(+0.81%)
Jul 11, 2017 3833 3850 3751 3786 0 -47.69(-1.24%)
Jul 10, 2017 3849 3875 3807 3834 0 +5.75(+0.15%)
Jul 07, 2017 3775 3842 3751 3828 0 +61.76(+1.64%)
Jul 06, 2017 3796 3830 3743 3766 0 -50.50(-1.32%)
Jul 05, 2017 3811 3853 3795 3817 0 +11.96(+0.31%)
Jul 03, 2017 3808 3841 3781 3805 0 +2.98(+0.08%)
Jun 30, 2017 3772 3832 3759 3802 0 +32.94(+0.87%)
Jun 29, 2017 3814 3826 3735 3769 0 -36.67(-0.96%)
Jun 28, 2017 3812 3835 3775 3806 0 +14.08(+0.37%)
Jun 27, 2017 3858 3881 3780 3792 0 -72.21(-1.87%)
Jun 26, 2017 3865 3902 3834 3864 0 +12.99(+0.34%)
Jun 23, 2017 3908 3926 3814 3851 0 -61.68(-1.58%)
Jun 22, 2017 3912 3942 3876 3912 0 -1.34(-0.03%)
Jun 21, 2017 3916 3950 3870 3914 0 +4.70(+0.12%)
Jun 20, 2017 3938 3978 3896 3909 0 -29.94(-0.76%)
Jun 19, 2017 3930 3966 3904 3939 0 +30.30(+0.78%)
Jun 16, 2017 3913 3927 3877 3909 0 -8.27(-0.21%)
Jun 15, 2017 3899 3943 3872 3917 0 -13.94(-0.35%)
Jun 14, 2017 3898 4018 3878 3931 0 +35.74(+0.92%)
Jun 13, 2017 3853 3913 3826 3895 0 +57.83(+1.51%)
Jun 12, 2017 3815 3862 3763 3837 0 +21.37(+0.56%)
Jun 09, 2017 3812 3858 3767 3816 0 +8.30(+0.22%)
Jun 08, 2017 3794 3830 3766 3808 0 +12.04(+0.32%)
Jun 07, 2017 3773 3817 3755 3796 0 +16.72(+0.44%)
Jun 06, 2017 3812 3838 3770 3779 0 -41.70(-1.09%)
Jun 05, 2017 3809 3870 3780 3821 0 +12.34(+0.32%)
Jun 02, 2017 3775 3831 3752 3808 0 +43.91(+1.17%)
Jun 01, 2017 3720 3779 3704 3764 0 +49.83(+1.34%)
May 31, 2017 3709 3747 3665 3715 0 +5.20(+0.14%)
May 30, 2017 3655 3722 3634 3709 0 +50.70(+1.39%)
May 26, 2017 3671 3688 3631 3659 0 -13.95(-0.38%)
May 25, 2017 3669 3704 3629 3673 0 +9.79(+0.27%)
May 24, 2017 3685 3701 3649 3663 0 -20.30(-0.55%)
May 23, 2017 3686 3705 3664 3683 0 +6.75(+0.18%)
May 22, 2017 3676 3705 3654 3676 0 +23.78(+0.65%)
May 19, 2017 3619 3680 3602 3653 0 +46.08(+1.28%)
May 18, 2017 3576 3645 3532 3607 0 -49.25(-1.35%)
May 17, 2017 3718 3718 3643 3656 0 -80.23(-2.15%)
May 16, 2017 3733 3769 3682 3736 0 +16.48(+0.44%)
May 15, 2017 3655 3744 3643 3720 0 +79.18(+2.18%)
May 12, 2017 3671 3679 3626 3640 0 -38.92(-1.06%)
May 11, 2017 3674 3692 3623 3679 0 -0.41(-0.01%)
May 10, 2017 3650 3686 3632 3680 0 +27.58(+0.76%)
May 09, 2017 3640 3674 3627 3652 0 +15.21(+0.42%)
May 08, 2017 3674 3687 3618 3637 0 -27.12(-0.74%)
May 05, 2017 3628 3676 3612 3664 0 +43.02(+1.19%)
May 04, 2017 3653 3671 3597 3621 0 -19.77(-0.54%)
May 03, 2017 3628 3669 3609 3641 0 +3.33(+0.09%)
May 02, 2017 3634 3664 3608 3637 0 +7.77(+0.21%)
May 01, 2017 3614 3660 3599 3630 0 +21.89(+0.61%)
Apr 28, 2017 3637 3645 3583 3608 0 -29.00(-0.80%)
Apr 27, 2017 3626 3659 3597 3637 0 +7.46(+0.21%)
Apr 26, 2017 3584 3670 3557 3629 0 +74.69(+2.10%)
Apr 25, 2017 3522 3596 3503 3555 0 +66.02(+1.89%)
Apr 24, 2017 3484 3519 3419 3489 0 +25.46(+0.74%)
Apr 21, 2017 3442 3475 3396 3463 0 +16.20(+0.47%)
Apr 20, 2017 3421 3464 3403 3447 0 +37.17(+1.09%)
Apr 19, 2017 3383 3434 3375 3410 0 +36.53(+1.08%)
Apr 18, 2017 3373 3387 3344 3373 0 -8.76(-0.26%)
Apr 17, 2017 3378 3409 3351 3382 0 +14.19(+0.42%)
Apr 13, 2017 3360 3397 3343 3368 0 +3.72(+0.11%)
Apr 12, 2017 3392 3409 3346 3364 0 -30.20(-0.89%)
Apr 11, 2017 3369 3399 3349 3394 0 +20.56(+0.61%)
Apr 10, 2017 3364 3404 3353 3374 0 +17.05(+0.51%)
Apr 07, 2017 3353 3382 3340 3357 0 -6.08(-0.18%)
Apr 06, 2017 3333 3395 3328 3363 0 +25.83(+0.77%)
Apr 05, 2017 3358 3387 3325 3337 0 -14.34(-0.43%)
Apr 04, 2017 3400 3419 3336 3351 0 -56.64(-1.66%)
Apr 03, 2017 3438 3449 3384 3408 0 -21.07(-0.61%)
Mar 31, 2017 3418 3447 3402 3429 0 +11.69(+0.34%)
Mar 30, 2017 3421 3441 3399 3417 0 -5.91(-0.17%)
Mar 29, 2017 3406 3433 3391 3423 0 +11.42(+0.33%)
Mar 28, 2017 3401 3428 3375 3412 0 +4.51(+0.13%)
Mar 27, 2017 3377 3419 3359 3407 0 +0.44(+0.01%)
Mar 24, 2017 3421 3444 3392 3407 0 -6.26(-0.18%)
Mar 23, 2017 3396 3444 3381 3413 0 +14.64(+0.43%)
Mar 22, 2017 3403 3427 3371 3398 0 -7.37(-0.22%)
Mar 21, 2017 3467 3474 3398 3406 0 -44.43(-1.29%)
Mar 20, 2017 3452 3473 3426 3450 0 -3.97(-0.11%)
Mar 17, 2017 3442 3463 3417 3454 0 +12.16(+0.35%)
Mar 16, 2017 3463 3505 3405 3442 0 -48.12(-1.38%)
Mar 15, 2017 3484 3524 3445 3490 0 +16.94(+0.49%)
Mar 14, 2017 3459 3490 3443 3473 0 +2.93(+0.08%)
Mar 13, 2017 3468 3494 3440 3470 0 +6.49(+0.19%)
Mar 10, 2017 3454 3493 3436 3464 0 +26.38(+0.77%)
Mar 09, 2017 3428 3459 3414 3437 0 +6.09(+0.18%)
Mar 08, 2017 3433 3458 3413 3431 0 +3.35(+0.10%)
Mar 07, 2017 3441 3462 3414 3428 0 -18.40(-0.53%)
Mar 06, 2017 3457 3475 3422 3446 0 -35.55(-1.02%)
Mar 03, 2017 3487 3513 3460 3482 0 -1.09(-0.03%)
Mar 02, 2017 3499 3512 3468 3483 0 -18.94(-0.54%)
Mar 01, 2017 3495 3530 3483 3502 0 +24.40(+0.70%)
Feb 28, 2017 3508 3518 3456 3478 0 -38.09(-1.08%)
Feb 27, 2017 3511 3549 3490 3516 0 -2.50(-0.07%)
Feb 24, 2017 3481 3527 3457 3518 0 +19.60(+0.56%)
Feb 23, 2017 3519 3532 3469 3499 0 -5.76(-0.16%)
Feb 22, 2017 3497 3527 3475 3504 0 +1.54(+0.04%)
Feb 21, 2017 3441 3520 3434 3503 0 +51.87(+1.50%)
Feb 17, 2017 3451 3451 3451 3451 0 -27.43(-0.79%)
Feb 16, 2017 3439 3517 3413 3478 0 +46.35(+1.35%)
Feb 15, 2017 3400 3445 3381 3432 0 +26.97(+0.79%)
Feb 14, 2017 3397 3422 3379 3405 0 -3.50(-0.10%)
Feb 13, 2017 3418 3442 3396 3409 0 -3.08(-0.09%)
Feb 10, 2017 3413 3442 3379 3412 0 +6.73(+0.20%)
Feb 09, 2017 3392 3429 3369 3405 0 -16.47(-0.48%)
Feb 08, 2017 3398 3433 3370 3421 0 +20.81(+0.61%)
Feb 07, 2017 3419 3450 3368 3401 0 +23.37(+0.69%)
Feb 06, 2017 3382 3408 3346 3377 0 -13.85(-0.41%)
Feb 03, 2017 3366 3406 3351 3391 0 +42.65(+1.27%)
Feb 02, 2017 3381 3392 3321 3348 0 -35.54(-1.05%)
Feb 01, 2017 3405 3419 3367 3384 0 -6.38(-0.19%)
Jan 31, 2017 3373 3400 3342 3390 0 +6.80(+0.20%)
Jan 30, 2017 3338 3397 3301 3383 0 +25.39(+0.76%)
Jan 27, 2017 3378 3401 3315 3358 0 -28.98(-0.86%)
Jan 26, 2017 3450 3479 3358 3387 0 -163.80(-4.61%)
Jan 25, 2017 3541 3576 3522 3551 0 +32.52(+0.92%)
Jan 24, 2017 3468 3547 3452 3518 0 +65.55(+1.90%)
Jan 23, 2017 3441 3468 3424 3453 0 +5.25(+0.15%)
Jan 20, 2017 3433 3470 3419 3448 0 +13.58(+0.40%)
Jan 19, 2017 3452 3471 3414 3434 0 -18.75(-0.54%)
Jan 18, 2017 3448 3468 3410 3453 0 +14.55(+0.42%)
Jan 17, 2017 3427 3471 3401 3438 0 +6.60(+0.19%)
Jan 13, 2017 3432 3432 3432 3432 0 +18.52(+0.54%)
Jan 12, 2017 3417 3441 3353 3413 0 -11.48(-0.34%)
Jan 11, 2017 3437 3454 3390 3425 0 -5.67(-0.17%)
Jan 10, 2017 3399 3447 3387 3430 0 +34.06(+1.00%)
Jan 09, 2017 3467 3474 3390 3396 0 -72.76(-2.10%)
Jan 06, 2017 3457 3491 3420 3469 0 +23.48(+0.68%)
Jan 05, 2017 3453 3488 3406 3445 0 -10.45(-0.30%)
Jan 04, 2017 3418 3484 3409 3456 0 +51.03(+1.50%)
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.