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 (%)
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%)
Nov 02, 2009 1391 1410 1354 1381 0 +3.40(+0.25%)
Oct 30, 2009 1423 1427 1362 1378 0 -52.98(-3.70%)
Oct 29, 2009 1406 1445 1394 1431 0 +42.76(+3.08%)
Oct 28, 2009 1436 1457 1375 1388 0 -78.08(-5.33%)
Oct 27, 2009 1494 1503 1450 1466 0 -27.49(-1.84%)
Oct 26, 2009 1491 1531 1476 1493 0 +4.08(+0.27%)
Oct 23, 2009 1486 1509 1476 1489 0 +32.47(+2.23%)
Oct 22, 2009 1430 1474 1411 1457 0 +28.33(+1.98%)
Oct 21, 2009 1454 1474 1421 1429 0 -27.65(-1.90%)
Oct 20, 2009 1444 1466 1439 1456 0 -7.01(-0.48%)
Oct 19, 2009 1431 1469 1422 1463 0 +36.20(+2.54%)
Oct 16, 2009 1427 1442 1402 1427 0 -12.07(-0.84%)
Oct 15, 2009 1426 1444 1407 1439 0 +3.33(+0.23%)
Oct 14, 2009 1425 1445 1409 1436 0 +25.24(+1.79%)
Oct 13, 2009 1408 1424 1393 1411 0 -6.43(-0.45%)
Oct 12, 2009 1420 1430 1404 1417 0 +13.83(+0.99%)
Oct 09, 2009 1392 1411 1376 1403 0 +8.80(+0.63%)
Oct 08, 2009 1384 1419 1374 1394 0 +24.64(+1.80%)
Oct 07, 2009 1359 1380 1346 1370 0 +10.02(+0.74%)
Oct 06, 2009 1380 1399 1341 1360 0 -5.69(-0.42%)
Oct 05, 2009 1338 1377 1331 1365 0 +33.01(+2.48%)
Oct 02, 2009 1335 1355 1316 1332 0 -15.61(-1.16%)
Oct 01, 2009 1405 1408 1343 1348 0 -61.40(-4.36%)
Sep 30, 2009 1426 1438 1388 1409 0 -12.82(-0.90%)
Sep 29, 2009 1411 1440 1403 1422 0 +9.03(+0.64%)
Sep 28, 2009 1391 1431 1385 1413 0 +23.86(+1.72%)
Sep 25, 2009 1405 1418 1377 1389 0 -23.72(-1.68%)
Sep 24, 2009 1430 1443 1391 1413 0 -12.13(-0.85%)
Sep 23, 2009 1452 1461 1419 1425 0 -19.17(-1.33%)
Sep 22, 2009 1444 1459 1424 1444 0 +10.46(+0.73%)
Sep 21, 2009 1442 1459 1416 1434 0 -22.34(-1.53%)
Sep 18, 2009 1444 1465 1428 1456 0 +17.49(+1.22%)
Sep 17, 2009 1439 1469 1427 1439 0 +16.75(+1.18%)
Sep 16, 2009 1404 1453 1396 1422 0 +18.62(+1.33%)
Sep 15, 2009 1401 1420 1377 1403 0 +6.75(+0.48%)
Sep 14, 2009 1372 1406 1357 1397 0 +14.72(+1.07%)
Sep 11, 2009 1391 1413 1363 1382 0 -1.19(-0.09%)
Sep 10, 2009 1372 1389 1348 1383 0 +12.90(+0.94%)
Sep 09, 2009 1326 1378 1317 1370 0 +37.43(+2.81%)
Sep 08, 2009 1329 1348 1318 1333 0 +13.98(+1.06%)
Sep 04, 2009 1319 1319 1319 0 +23.19(+1.79%)
Sep 03, 2009 1284 1300 1264 1296 0 +18.72(+1.47%)
Sep 02, 2009 1294 1306 1268 1277 0 -18.82(-1.45%)
Sep 01, 2009 1322 1355 1288 1296 0 -28.74(-2.17%)
Aug 31, 2009 1348 1354 1312 1324 0 -41.15(-3.01%)
Aug 28, 2009 1366 1378 1337 1366 0 +15.14(+1.12%)
Aug 27, 2009 1349 1363 1315 1350 0 +15.77(+1.18%)
Aug 26, 2009 1339 1360 1313 1335 0 -8.69(-0.65%)
Aug 25, 2009 1342 1377 1317 1343 0 +7.71(+0.58%)
Aug 24, 2009 1334 1355 1316 1336 0 +3.66(+0.27%)
Aug 21, 2009 1298 1341 1288 1332 0 +41.73(+3.23%)
Aug 20, 2009 1257 1296 1250 1290 0 +37.93(+3.03%)
Aug 19, 2009 1230 1259 1222 1252 0 +4.30(+0.34%)
Aug 18, 2009 1220 1252 1215 1248 0 +37.23(+3.07%)
Aug 17, 2009 1232 1240 1202 1211 0 -49.21(-3.91%)
Aug 14, 2009 1285 1295 1243 1260 0 -26.24(-2.04%)
Aug 13, 2009 1295 1299 1259 1286 0 +2.02(+0.16%)
Aug 12, 2009 1265 1303 1262 1284 0 +20.88(+1.65%)
Aug 11, 2009 1269 1279 1250 1263 0 -15.30(-1.20%)
Aug 10, 2009 1295 1315 1262 1279 0 -23.88(-1.83%)
Aug 07, 2009 1264 1318 1254 1303 0 +55.62(+4.46%)
Aug 06, 2009 1246 1266 1224 1247 0 +6.12(+0.49%)
Aug 05, 2009 1256 1264 1225 1241 0 -14.70(-1.17%)
Aug 04, 2009 1232 1272 1223 1255 0 +15.98(+1.29%)
Aug 03, 2009 1242 1257 1218 1240 0 +9.00(+0.73%)
Jul 31, 2009 1213 1252 1207 1230 0 +16.59(+1.37%)
Jul 30, 2009 1247 1243 1202 1214 0 +16.92(+1.41%)
Jul 29, 2009 1186 1212 1170 1197 0 -15.74(-1.30%)
Jul 28, 2009 1214 1232 1196 1213 0 -11.68(-0.95%)
Jul 27, 2009 1212 1236 1202 1224 0 +9.82(+0.81%)
Jul 24, 2009 1202 1228 1188 1215 0 +0.44(+0.04%)
Jul 23, 2009 1175 1233 1155 1214 0 +38.65(+3.29%)
Jul 22, 2009 1210 1227 1159 1176 0 -54.57(-4.44%)
Jul 21, 2009 1234 1248 1192 1230 0 +198.68(+19.26%)
Jun 26, 2009 1030 1045 1020 1031 0 -3.60(-0.35%)
Jun 25, 2009 1019 1036 1010 1035 0 +17.46(+1.72%)
Jun 24, 2009 1011 1041 998.57 1018 0 +15.11(+1.51%)
Jun 23, 2009 997.15 1017 982.86 1002 0 +4.55(+0.46%)
Jun 22, 2009 1019 1025 994.06 997.87 0 -31.25(-3.04%)
Jun 19, 2009 1050 1055 1020 1029 0 -3.83(-0.37%)
Jun 18, 2009 1046 1050 1018 1033 0 -10.53(-1.01%)
Jun 17, 2009 1040 1067 1018 1043 0 +2.95(+0.28%)
Jun 16, 2009 1062 1078 1034 1041 0 -20.88(-1.97%)
Jun 15, 2009 1066 1075 1041 1061 0 -21.92(-2.02%)
Jun 12, 2009 1062 1086 1050 1083 0 +9.65(+0.90%)
Jun 11, 2009 1086 1098 1067 1074 0 -11.29(-1.04%)
Jun 10, 2009 1097 1108 1061 1085 0 +2.44(+0.23%)
Jun 09, 2009 1075 1090 1061 1083 0 +8.43(+0.78%)
Jun 08, 2009 1066 1085 1058 1074 0 -11.26(-1.04%)
Jun 05, 2009 1093 1106 1071 1085 0 +4.92(+0.46%)
Jun 04, 2009 1072 1086 1053 1080 0 +18.15(+1.71%)
Jun 03, 2009 1057 1076 1045 1062 0 -8.21(-0.77%)
Jun 02, 2009 1056 1086 1037 1070 0 +11.71(+1.11%)
Jun 01, 2009 1025 1076 1016 1059 0 +36.49(+3.57%)
May 29, 2009 999.02 1024 985.14 1022 0 +30.54(+3.08%)
May 28, 2009 1008 1016 960.94 991.76 0 -1.92(-0.19%)
May 27, 2009 1020 1041 989.32 993.68 0 -36.75(-3.57%)
May 26, 2009 976.67 1038 973.61 1030 0 +42.75(+4.33%)
May 25, 2009 996.53 1010 972.71 987.68 0 +0.00(+0.00%)
May 22, 2009 996.53 1010 972.71 987.68 0 -4.86(-0.49%)
May 21, 2009 1004 1019 976.78 992.55 0 -22.62(-2.23%)
May 20, 2009 1033 1063 1008 1015 0 -10.58(-1.03%)
May 19, 2009 1022 1045 1009 1026 0 -6.35(-0.62%)
May 18, 2009 1003 1039 997.35 1032 0 +39.62(+3.99%)
May 15, 2009 987.07 1025 972.64 992.48 0 +1.73(+0.18%)
May 14, 2009 971.63 1012 952.84 990.75 0 +21.27(+2.19%)
May 13, 2009 999.27 1009 958.18 969.47 0 -43.96(-4.34%)
May 12, 2009 1054 1064 993.36 1013 0 -30.08(-2.88%)
May 11, 2009 1071 1085 1031 1044 0 -44.42(-4.08%)
May 08, 2009 1051 1110 1031 1088 0 +38.31(+3.65%)
May 07, 2009 1099 1109 1031 1050 0 -38.20(-3.51%)
May 06, 2009 1103 1109 1056 1088 0 +7.13(+0.66%)
May 05, 2009 1095 1111 1056 1081 0 -20.20(-1.83%)
May 04, 2009 1078 1106 1072 1101 0 +55.89(+5.35%)
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.