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, 2015 3250 3272 3176 3201 0 -50.62(-1.56%)
Apr 29, 2015 3311 3337 3216 3252 0 -55.46(-1.68%)
Apr 28, 2015 3281 3350 3236 3307 0 -120.64(-3.52%)
Apr 27, 2015 3419 3472 3403 3428 0 +14.78(+0.43%)
Apr 24, 2015 3395 3431 3364 3413 0 +55.63(+1.66%)
Apr 23, 2015 3357 3381 3333 3358 0 -6.97(-0.21%)
Apr 22, 2015 3368 3396 3338 3365 0 -13.38(-0.40%)
Apr 21, 2015 3419 3428 3367 3378 0 -28.09(-0.82%)
Apr 20, 2015 3373 3432 3359 3406 0 +33.07(+0.98%)
Apr 17, 2015 3391 3412 3360 3373 0 -37.91(-1.11%)
Apr 16, 2015 3449 3456 3404 3411 0 -51.44(-1.49%)
Apr 15, 2015 3456 3488 3426 3462 0 +20.92(+0.61%)
Apr 14, 2015 3408 3455 3382 3441 0 +31.41(+0.92%)
Apr 13, 2015 3431 3442 3385 3410 0 -21.13(-0.62%)
Apr 10, 2015 3453 3464 3409 3431 0 -6.22(-0.18%)
Apr 09, 2015 3446 3464 3398 3437 0 -8.60(-0.25%)
Apr 08, 2015 3419 3473 3374 3446 0 -15.60(-0.45%)
Apr 07, 2015 3506 3524 3459 3462 0 -48.02(-1.37%)
Apr 06, 2015 3485 3535 3474 3510 0 +16.46(+0.47%)
Apr 02, 2015 3493 3493 3493 3493 0 -3.24(-0.09%)
Apr 01, 2015 3502 3522 3457 3496 0 -7.05(-0.20%)
Mar 31, 2015 3484 3538 3467 3503 0 +9.79(+0.28%)
Mar 30, 2015 3464 3512 3460 3494 0 +43.97(+1.27%)
Mar 27, 2015 3412 3460 3395 3450 0 +27.91(+0.82%)
Mar 26, 2015 3387 3442 3375 3422 0 +22.45(+0.66%)
Mar 25, 2015 3454 3474 3396 3399 0 -56.15(-1.62%)
Mar 24, 2015 3434 3502 3425 3455 0 +12.30(+0.36%)
Mar 23, 2015 3453 3493 3428 3443 0 -9.96(-0.29%)
Mar 20, 2015 3422 3466 3407 3453 0 +46.55(+1.37%)
Mar 19, 2015 3433 3464 3387 3406 0 -43.61(-1.26%)
Mar 18, 2015 3381 3466 3329 3450 0 +46.43(+1.36%)
Mar 17, 2015 3415 3428 3380 3404 0 -22.81(-0.67%)
Mar 16, 2015 3417 3454 3399 3426 0 +14.31(+0.42%)
Mar 13, 2015 3430 3451 3374 3412 0 -32.15(-0.93%)
Mar 12, 2015 3415 3467 3403 3444 0 +38.47(+1.13%)
Mar 11, 2015 3467 3478 3377 3406 0 -54.92(-1.59%)
Mar 10, 2015 3477 3493 3430 3461 0 -41.64(-1.19%)
Mar 09, 2015 3477 3515 3456 3502 0 +32.38(+0.93%)
Mar 06, 2015 3545 3558 3450 3470 0 -85.84(-2.41%)
Mar 05, 2015 3576 3592 3532 3556 0 -6.45(-0.18%)
Mar 04, 2015 3562 3604 3544 3562 0 -37.99(-1.06%)
Mar 03, 2015 3600 3605 3592 3600 0 -13.75(-0.38%)
Mar 02, 2015 3556 3639 3549 3614 0 +60.01(+1.69%)
Feb 27, 2015 3570 3588 3544 3554 0 -11.65(-0.33%)
Feb 26, 2015 3569 3586 3556 3566 0 -19.68(-0.55%)
Feb 25, 2015 3570 3615 3549 3585 0 -7.33(-0.20%)
Feb 24, 2015 3575 3612 3556 3593 0 +25.62(+0.72%)
Feb 23, 2015 3569 3589 3540 3567 0 -8.14(-0.23%)
Feb 20, 2015 3547 3589 3526 3575 0 +16.82(+0.47%)
Feb 19, 2015 3552 3577 3524 3558 0 +1.55(+0.04%)
Feb 18, 2015 3536 3576 3530 3557 0 +1.04(+0.03%)
Feb 17, 2015 3544 3587 3528 3556 0 -1.19(-0.03%)
Feb 13, 2015 3557 3557 3557 3557 0 -8.35(-0.23%)
Feb 12, 2015 3518 3589 3490 3565 0 +69.79(+2.00%)
Feb 11, 2015 3492 3522 3467 3496 0 +5.73(+0.16%)
Feb 10, 2015 3479 3506 3442 3490 0 +23.15(+0.67%)
Feb 09, 2015 3510 3534 3456 3467 0 -58.41(-1.66%)
Feb 06, 2015 3524 3557 3495 3525 0 +5.49(+0.16%)
Feb 05, 2015 3552 3575 3490 3520 0 -35.30(-0.99%)
Feb 04, 2015 3483 3591 3459 3555 0 +125.46(+3.66%)
Feb 03, 2015 3426 3457 3380 3429 0 +20.19(+0.59%)
Feb 02, 2015 3382 3430 3334 3409 0 +50.42(+1.50%)
Jan 30, 2015 3417 3423 3350 3359 0 -67.04(-1.96%)
Jan 29, 2015 3389 3439 3362 3426 0 +35.87(+1.06%)
Jan 28, 2015 3434 3465 3381 3390 0 -10.03(-0.29%)
Jan 27, 2015 3378 3420 3358 3400 0 -21.55(-0.63%)
Jan 26, 2015 3382 3436 3363 3422 0 +37.16(+1.10%)
Jan 23, 2015 3388 3415 3358 3384 0 -0.93(-0.03%)
Jan 22, 2015 3384 3401 3354 3385 0 +48.18(+1.44%)
Jan 21, 2015 3326 3362 3307 3337 0 +12.03(+0.36%)
Jan 20, 2015 3359 3374 3295 3325 0 -17.18(-0.51%)
Jan 16, 2015 3275 3349 3254 3342 0 +54.27(+1.65%)
Jan 15, 2015 3288 3288 3277 3288 0 -45.27(-1.36%)
Jan 14, 2015 3286 3360 3275 3333 0 +8.16(+0.25%)
Jan 13, 2015 3325 3325 3325 3325 0 -4.23(-0.13%)
Jan 12, 2015 3321 3360 3274 3329 0 +9.79(+0.29%)
Jan 09, 2015 3312 3359 3285 3320 0 +27.86(+0.85%)
Jan 08, 2015 3243 3306 3225 3292 0 +75.33(+2.34%)
Jan 07, 2015 3197 3241 3171 3216 0 +52.45(+1.66%)
Jan 06, 2015 3204 3215 3134 3164 0 -29.19(-0.91%)
Jan 05, 2015 3228 3247 3175 3193 0 -67.78(-2.08%)
Jan 02, 2015 3280 3308 3229 3261 0 -10.69(-0.33%)
Dec 31, 2014 3272 3272 3272 3272 0 -8.47(-0.26%)
Dec 30, 2014 3274 3304 3260 3280 0 +1.06(+0.03%)
Dec 29, 2014 3258 3296 3248 3279 0 +9.65(+0.30%)
Dec 26, 2014 3271 3300 3258 3269 0 +17.90(+0.55%)
Dec 24, 2014 3252 3252 3252 3252 0 -3.02(-0.09%)
Dec 23, 2014 3240 3270 3226 3255 0 +27.39(+0.85%)
Dec 22, 2014 3227 3246 3190 3227 0 -2.10(-0.07%)
Dec 19, 2014 3234 3277 3192 3229 0 +6.43(+0.20%)
Dec 18, 2014 3236 3252 3185 3223 0 +33.41(+1.05%)
Dec 17, 2014 3014 3203 2990 3189 0 +177.45(+5.89%)
Dec 16, 2014 3012 3033 3006 3012 0 -89.06(-2.87%)
Dec 15, 2014 3105 3144 3069 3101 0 +13.23(+0.43%)
Dec 12, 2014 3132 3156 3082 3088 0 -64.53(-2.05%)
Dec 11, 2014 3142 3189 3135 3152 0 +18.23(+0.58%)
Dec 10, 2014 3194 3216 3130 3134 0 -79.66(-2.48%)
Dec 09, 2014 3153 3219 3141 3214 0 +17.90(+0.56%)
Dec 08, 2014 3240 3250 3180 3196 0 -50.99(-1.57%)
Dec 05, 2014 3230 3266 3216 3247 0 +12.94(+0.40%)
Dec 04, 2014 3246 3267 3213 3234 0 -17.69(-0.54%)
Dec 03, 2014 3197 3259 3189 3252 0 +61.15(+1.92%)
Dec 02, 2014 3184 3208 3163 3190 0 +8.05(+0.25%)
Dec 01, 2014 3209 3221 3158 3182 0 -34.28(-1.07%)
Nov 28, 2014 3215 3247 3179 3217 0 +5.05(+0.16%)
Nov 26, 2014 3212 3212 3212 3212 0 -17.15(-0.53%)
Nov 25, 2014 3225 3246 3204 3229 0 +3.48(+0.11%)
Nov 24, 2014 3207 3240 3190 3225 0 +21.24(+0.66%)
Nov 21, 2014 3224 3241 3194 3204 0 +23.42(+0.74%)
Nov 20, 2014 3128 3187 3120 3181 0 +32.49(+1.03%)
Nov 19, 2014 3122 3161 3095 3148 0 +19.69(+0.63%)
Nov 18, 2014 3110 3149 3106 3128 0 +18.92(+0.61%)
Nov 17, 2014 3087 3136 3075 3110 0 +20.29(+0.66%)
Nov 14, 2014 3099 3122 3067 3089 0 -13.64(-0.44%)
Nov 13, 2014 3111 3134 3088 3103 0 -6.22(-0.20%)
Nov 12, 2014 3095 3127 3088 3109 0 +0.20(+0.01%)
Nov 11, 2014 3103 3140 3092 3109 0 +10.63(+0.34%)
Nov 10, 2014 3122 3130 3086 3098 0 -20.18(-0.65%)
Nov 07, 2014 3103 3131 3094 3118 0 +12.42(+0.40%)
Nov 06, 2014 3067 3110 3059 3106 0 +32.28(+1.05%)
Nov 05, 2014 3091 3097 3055 3074 0 +7.74(+0.25%)
Nov 04, 2014 3073 3091 3040 3066 0 -16.99(-0.55%)
Nov 03, 2014 3076 3108 3049 3083 0 +6.27(+0.20%)
Oct 31, 2014 3081 3100 3043 3077 0 +34.13(+1.12%)
Oct 30, 2014 3016 3062 2983 3043 0 +8.89(+0.29%)
Oct 28, 2014 2883 3066 2876 3034 0 +122.59(+4.21%)
Oct 27, 2014 2899 2924 2911 2911 0 -3.10(-0.11%)
Oct 24, 2014 2907 2938 2885 2914 0 +7.80(+0.27%)
Oct 23, 2014 2871 2925 2857 2906 0 +49.52(+1.73%)
Oct 21, 2014 2812 2863 2797 2857 0 +62.97(+2.25%)
Oct 20, 2014 2771 2815 2748 2794 0 +67.48(+2.48%)
Oct 17, 2014 2728 2751 2715 2726 0 +49.94(+1.87%)
Oct 16, 2014 2596 2701 2589 2676 0 +35.54(+1.35%)
Oct 15, 2014 2588 2659 2555 2641 0 -1.36(-0.05%)
Oct 14, 2014 2598 2677 2587 2642 0 +62.67(+2.43%)
Oct 13, 2014 2594 2613 2577 2580 0 -12.95(-0.50%)
Oct 10, 2014 2617 2648 2592 2593 0 -20.88(-0.80%)
Oct 09, 2014 2670 2680 2603 2613 0 -58.74(-2.20%)
Oct 08, 2014 2629 2676 2597 2672 0 +40.50(+1.54%)
Oct 07, 2014 2655 2673 2621 2632 0 -34.96(-1.31%)
Oct 06, 2014 2683 2707 2660 2667 0 -0.75(-0.03%)
Oct 03, 2014 2683 2696 2656 2667 0 +5.84(+0.22%)
Oct 02, 2014 2611 2670 2604 2662 0 +41.09(+1.57%)
Oct 01, 2014 2686 2693 2601 2620 0 -72.68(-2.70%)
Sep 30, 2014 2743 2753 2682 2693 0 -49.25(-1.80%)
Sep 29, 2014 2741 2758 2721 2742 0 -27.60(-1.00%)
Sep 26, 2014 2765 2781 2745 2770 0 +5.75(+0.21%)
Sep 25, 2014 2809 2821 2755 2764 0 -96.81(-3.38%)
Sep 19, 2014 2860 2879 2837 2861 0 +13.80(+0.48%)
Sep 18, 2014 2874 2880 2839 2847 0 -13.94(-0.49%)
Sep 17, 2014 2845 2883 2834 2861 0 +22.32(+0.79%)
Sep 16, 2014 2830 2863 2810 2839 0 +5.27(+0.19%)
Sep 15, 2014 2830 2861 2810 2834 0 +6.21(+0.22%)
Sep 12, 2014 2851 2859 2814 2827 0 -23.93(-0.84%)
Sep 11, 2014 2844 2865 2834 2851 0 -7.63(-0.27%)
Sep 10, 2014 2842 2874 2826 2859 0 +14.85(+0.52%)
Sep 09, 2014 2874 2880 2826 2844 0 -28.91(-1.01%)
Sep 08, 2014 2862 2905 2851 2873 0 +1.74(+0.06%)
Sep 05, 2014 2859 2891 2841 2871 0 -9.37(-0.33%)
Sep 04, 2014 2867 2911 2854 2881 0 +16.23(+0.57%)
Sep 03, 2014 2870 2896 2852 2864 0 -33.37(-1.15%)
Sep 02, 2014 2895 2917 2877 2898 0 +8.88(+0.31%)
Aug 29, 2014 2889 2889 2889 0 +5.17(+0.18%)
Aug 28, 2014 2878 2901 2861 2884 0 -9.54(-0.33%)
Aug 27, 2014 2881 2902 2869 2893 0 +9.73(+0.34%)
Aug 26, 2014 2884 2902 2867 2884 0 +3.04(+0.11%)
Aug 25, 2014 2906 2914 2871 2881 0 -9.33(-0.32%)
Aug 22, 2014 2893 2905 2869 2890 0 -3.18(-0.11%)
Aug 21, 2014 2897 2914 2865 2893 0 -11.63(-0.40%)
Aug 20, 2014 2893 2918 2882 2905 0 +3.27(+0.11%)
Aug 19, 2014 2883 2915 2876 2901 0 +31.68(+1.10%)
Aug 18, 2014 2850 2882 2840 2870 0 +41.09(+1.45%)
Aug 15, 2014 2867 2873 2803 2829 0 -26.36(-0.92%)
Aug 14, 2014 2818 2864 2808 2855 0 +46.66(+1.66%)
Aug 13, 2014 2806 2824 2787 2808 0 +13.30(+0.48%)
Aug 12, 2014 2822 2841 2782 2795 0 -33.36(-1.18%)
Aug 11, 2014 2835 2856 2820 2828 0 +2.64(+0.09%)
Aug 08, 2014 2747 2826 2743 2826 0 +86.80(+3.17%)
Aug 07, 2014 2785 2794 2729 2739 0 -38.98(-1.40%)
Aug 06, 2014 2748 2797 2745 2778 0 +16.33(+0.59%)
Aug 05, 2014 2770 2802 2744 2762 0 -26.51(-0.95%)
Aug 04, 2014 2767 2802 2750 2788 0 +27.58(+1.00%)
Aug 01, 2014 2748 2791 2725 2761 0 +5.01(+0.18%)
Jul 31, 2014 2772 2798 2737 2756 0 -128.26(-4.45%)
Jul 23, 2014 2802 2897 2772 2884 0 +21.71(+0.76%)
Jul 22, 2014 2825 2879 2820 2862 0 +44.90(+1.59%)
Jul 21, 2014 2774 2826 2766 2817 0 +24.64(+0.88%)
Jul 18, 2014 2784 2817 2776 2793 0 +16.80(+0.61%)
Jul 17, 2014 2803 2813 2767 2776 0 -47.85(-1.69%)
Jul 16, 2014 2821 2843 2792 2824 0 +14.48(+0.52%)
Jul 15, 2014 2818 2840 2788 2809 0 -8.57(-0.30%)
Jul 14, 2014 2845 2853 2803 2818 0 -10.09(-0.36%)
Jul 11, 2014 2825 2875 2803 2828 0 +7.68(+0.27%)
Jul 10, 2014 2792 2841 2774 2820 0 -34.20(-1.20%)
Jul 09, 2014 2884 2898 2847 2854 0 -22.84(-0.79%)
Jul 08, 2014 2874 2919 2836 2877 0 -3.20(-0.11%)
Jul 07, 2014 2908 2925 2869 2880 0 -42.05(-1.44%)
Jul 03, 2014 2922 2922 2922 0 +40.95(+1.42%)
Jul 02, 2014 2902 2918 2871 2881 0 -26.19(-0.90%)
Jul 01, 2014 2870 2927 2867 2908 0 +45.91(+1.60%)
Jun 30, 2014 2846 2874 2820 2862 0 +18.34(+0.65%)
Jun 27, 2014 2834 2857 2819 2843 0 +6.86(+0.24%)
Jun 26, 2014 2845 2855 2809 2836 0 -10.21(-0.36%)
Jun 25, 2014 2817 2852 2805 2847 0 +20.72(+0.73%)
Jun 24, 2014 2847 2882 2820 2826 0 -28.08(-0.98%)
Jun 23, 2014 2851 2886 2824 2854 0 +2.70(+0.09%)
Jun 20, 2014 2862 2870 2835 2851 0 -1.74(-0.06%)
Jun 19, 2014 2856 2876 2835 2853 0 -1.34(-0.05%)
Jun 18, 2014 2839 2869 2808 2854 0 +27.03(+0.96%)
Jun 17, 2014 2815 2851 2791 2827 0 +7.04(+0.25%)
Jun 16, 2014 2814 2839 2786 2820 0 +9.69(+0.34%)
Jun 13, 2014 2811 2826 2787 2811 0 +0.25(+0.01%)
Jun 12, 2014 2849 2859 2804 2810 0 -44.60(-1.56%)
Jun 11, 2014 2870 2888 2840 2855 0 -33.11(-1.15%)
Jun 10, 2014 2880 2898 2857 2888 0 +3.93(+0.14%)
Jun 06, 2014 2864 2893 2848 2884 0 +33.95(+1.19%)
Jun 05, 2014 2827 2864 2802 2850 0 +37.87(+1.35%)
Jun 04, 2014 2820 2838 2802 2812 0 -17.88(-0.63%)
Jun 03, 2014 2823 2849 2811 2830 0 +1.53(+0.05%)
Jun 02, 2014 2827 2842 2800 2829 0 +5.87(+0.21%)
May 30, 2014 2824 2841 2806 2823 0 -2.87(-0.10%)
May 29, 2014 2836 2853 2806 2826 0 +2.81(+0.10%)
May 28, 2014 2839 2855 2813 2823 0 -14.34(-0.51%)
May 27, 2014 2876 2899 2823 2837 0 -24.30(-0.85%)
May 23, 2014 2862 2862 2862 0 +39.87(+1.41%)
May 22, 2014 2802 2844 2795 2822 0 +9.39(+0.33%)
May 21, 2014 2800 2823 2788 2812 0 +20.06(+0.72%)
May 20, 2014 2814 2842 2767 2792 0 -33.23(-1.18%)
May 19, 2014 2813 2844 2788 2825 0 -3.92(-0.14%)
May 16, 2014 2813 2841 2785 2829 0 +20.24(+0.72%)
May 15, 2014 2811 2825 2749 2809 0 -12.09(-0.43%)
May 14, 2014 2890 2904 2807 2821 0 -82.54(-2.84%)
May 13, 2014 2947 2962 2880 2904 0 -50.34(-1.70%)
May 12, 2014 2905 2967 2902 2954 0 +64.68(+2.24%)
May 09, 2014 2861 2895 2842 2889 0 +19.17(+0.67%)
May 08, 2014 2884 2920 2855 2870 0 -26.44(-0.91%)
May 07, 2014 2878 2911 2834 2897 0 +24.65(+0.86%)
May 06, 2014 2910 2931 2863 2872 0 -51.95(-1.78%)
May 05, 2014 2903 2950 2885 2924 0 +4.83(+0.17%)
May 02, 2014 2918 2966 2900 2919 0 +7.83(+0.27%)
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.