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 (%)
Jul 31, 2020 4356 4368 4270 4333 0 -18.65(-0.43%)
Jul 30, 2020 4318 4379 4300 4352 0 -25.74(-0.59%)
Jul 29, 2020 4336 4418 4321 4377 0 +38.00(+0.88%)
Jul 28, 2020 4355 4400 4318 4339 0 -42.66(-0.97%)
Jul 27, 2020 4263 4402 4234 4382 0 +122.03(+2.86%)
Jul 24, 2020 4294 4333 4224 4260 0 -20.44(-0.48%)
Jul 23, 2020 4224 4370 4196 4280 0 +127.08(+3.06%)
Jul 22, 2020 4121 4210 4086 4153 0 +26.74(+0.65%)
Jul 21, 2020 4138 4165 4085 4127 0 +5.24(+0.13%)
Jul 20, 2020 4011 4171 3994 4121 0 +47.35(+1.16%)
Jul 17, 2020 4132 4163 4040 4074 0 -48.55(-1.18%)
Jul 16, 2020 4077 4180 4054 4122 0 +29.45(+0.72%)
Jul 15, 2020 4098 4161 4017 4093 0 +71.83(+1.79%)
Jul 14, 2020 3912 4031 3882 4021 0 +91.88(+2.34%)
Jul 13, 2020 4009 4068 3915 3929 0 -44.47(-1.12%)
Jul 10, 2020 3991 4022 3922 3974 0 -7.65(-0.19%)
Jul 09, 2020 4052 4069 3906 3981 0 -24.16(-0.60%)
Jul 08, 2020 3940 4022 3899 4006 0 +81.75(+2.08%)
Jul 07, 2020 3890 3966 3864 3924 0 -1.75(-0.04%)
Jul 06, 2020 3909 3960 3872 3926 0 +88.31(+2.30%)
Jul 02, 2020 3873 3922 3812 3837 0 +31.69(+0.83%)
Jul 01, 2020 3876 3904 3780 3806 0 -43.94(-1.14%)
Jun 30, 2020 3792 3887 3775 3850 0 +46.97(+1.24%)
Jun 29, 2020 3734 3858 3698 3803 0 +117.07(+3.18%)
Jun 26, 2020 3691 3730 3638 3686 0 -31.34(-0.84%)
Jun 25, 2020 3653 3725 3625 3717 0 +25.88(+0.70%)
Jun 24, 2020 3754 3772 3636 3691 0 -100.71(-2.66%)
Jun 23, 2020 3768 3830 3728 3792 0 +74.34(+2.00%)
Jun 22, 2020 3676 3743 3644 3717 0 +7.70(+0.21%)
Jun 19, 2020 3790 3800 3651 3710 0 -21.74(-0.58%)
Jun 18, 2020 3751 3792 3696 3731 0 -45.83(-1.21%)
Jun 17, 2020 3787 3834 3741 3777 0 +3.02(+0.08%)
Jun 16, 2020 3840 3863 3708 3774 0 +59.78(+1.61%)
Jun 15, 2020 3541 3758 3494 3714 0 +107.74(+2.99%)
Jun 12, 2020 3722 3731 3521 3607 0 +12.05(+0.34%)
Jun 11, 2020 3696 3806 3573 3595 0 -242.16(-6.31%)
Jun 10, 2020 3910 3945 3801 3837 0 -75.86(-1.94%)
Jun 09, 2020 3927 3977 3866 3913 0 -76.48(-1.92%)
Jun 08, 2020 3987 4066 3939 3989 0 +44.41(+1.13%)
Jun 05, 2020 3947 4031 3880 3945 0 +96.68(+2.51%)
Jun 04, 2020 3772 3881 3739 3848 0 +45.31(+1.19%)
Jun 03, 2020 3745 3837 3710 3803 0 +114.15(+3.09%)
Jun 02, 2020 3675 3716 3630 3689 0 +46.58(+1.28%)
Jun 01, 2020 3603 3676 3573 3642 0 +38.67(+1.07%)
May 29, 2020 3572 3626 3517 3603 0 +3.42(+0.10%)
May 28, 2020 3714 3732 3569 3600 0 -95.63(-2.59%)
May 27, 2020 3702 3752 3626 3696 0 +61.46(+1.69%)
May 26, 2020 3567 3677 3533 3634 0 +188.63(+5.47%)
May 22, 2020 3397 3452 3360 3445 0 +42.23(+1.24%)
May 21, 2020 3372 3455 3345 3403 0 +31.12(+0.92%)
May 20, 2020 3386 3443 3342 3372 0 +40.82(+1.23%)
May 19, 2020 3380 3449 3299 3331 0 -53.25(-1.57%)
May 18, 2020 3252 3414 3244 3385 0 +231.60(+7.35%)
May 15, 2020 3125 3202 3088 3153 0 -2.81(-0.09%)
May 14, 2020 3028 3163 2986 3156 0 +78.06(+2.54%)
May 13, 2020 3099 3128 3022 3078 0 -41.69(-1.34%)
May 12, 2020 3224 3246 3114 3119 0 -96.42(-3.00%)
May 11, 2020 3236 3264 3180 3216 0 -75.71(-2.30%)
May 08, 2020 3271 3344 3217 3291 0 +86.07(+2.69%)
May 07, 2020 3236 3278 3174 3205 0 +13.72(+0.43%)
May 06, 2020 3226 3257 3163 3192 0 -16.38(-0.51%)
May 05, 2020 3201 3276 3170 3208 0 +57.15(+1.81%)
May 04, 2020 3139 3213 3082 3151 0 -54.93(-1.71%)
May 01, 2020 3213 3306 3109 3206 0 -21.45(-0.66%)
Apr 30, 2020 3276 3329 3175 3227 0 -136.22(-4.05%)
Apr 29, 2020 3330 3428 3223 3364 0 +160.07(+5.00%)
Apr 28, 2020 3205 3280 3144 3203 0 +75.97(+2.43%)
Apr 27, 2020 3035 3146 3015 3127 0 +131.05(+4.37%)
Apr 24, 2020 2961 3018 2897 2996 0 +59.07(+2.01%)
Apr 23, 2020 2886 2991 2865 2937 0 +77.78(+2.72%)
Apr 22, 2020 2904 2930 2810 2860 0 +6.49(+0.23%)
Apr 21, 2020 2840 2933 2815 2853 0 -78.20(-2.67%)
Apr 20, 2020 2894 3032 2843 2931 0 -78.22(-2.60%)
Apr 17, 2020 3012 3087 2924 3010 0 +93.41(+3.20%)
Apr 16, 2020 2962 3004 2857 2916 0 -47.52(-1.60%)
Apr 15, 2020 2992 3026 2883 2964 0 -125.46(-4.06%)
Apr 14, 2020 3071 3120 3017 3089 0 +88.74(+2.96%)
Apr 13, 2020 3100 3115 2945 3000 0 -122.20(-3.91%)
Apr 09, 2020 3066 3208 3036 3123 0 +124.28(+4.15%)
Apr 08, 2020 2891 3040 2851 2998 0 +131.21(+4.58%)
Apr 07, 2020 2905 2980 2790 2867 0 +74.62(+2.67%)
Apr 06, 2020 2695 2820 2660 2792 0 +211.04(+8.18%)
Apr 03, 2020 2628 2678 2504 2581 0 -35.81(-1.37%)
Apr 02, 2020 2579 2686 2543 2617 0 +22.19(+0.86%)
Apr 01, 2020 2639 2706 2546 2595 0 -168.71(-6.10%)
Mar 31, 2020 2779 2836 2719 2764 0 -46.28(-1.65%)
Mar 30, 2020 2756 2842 2678 2810 0 +61.07(+2.22%)
Mar 27, 2020 2726 2871 2639 2749 0 -84.34(-2.98%)
Mar 26, 2020 2725 2879 2620 2833 0 +140.26(+5.21%)
Mar 25, 2020 2640 2830 2555 2693 0 +71.98(+2.75%)
Mar 24, 2020 2435 2694 2382 2621 0 +292.76(+12.57%)
Mar 23, 2020 2470 2532 2261 2328 0 -178.84(-7.13%)
Mar 20, 2020 2708 2758 2465 2507 0 -175.24(-6.53%)
Mar 19, 2020 2607 2843 2458 2682 0 +43.03(+1.63%)
Mar 18, 2020 2684 2771 2489 2639 0 -217.55(-7.61%)
Mar 17, 2020 2849 2983 2634 2857 0 +56.99(+2.04%)
Mar 16, 2020 2887 3048 2735 2800 0 -420.66(-13.06%)
Mar 13, 2020 3122 3259 2959 3221 0 +234.42(+7.85%)
Mar 12, 2020 3066 3135 2928 2986 0 -290.84(-8.88%)
Mar 11, 2020 3408 3460 3246 3277 0 -219.60(-6.28%)
Mar 10, 2020 3560 3585 3297 3497 0 +40.28(+1.17%)
Mar 09, 2020 3430 3519 3347 3456 0 -211.88(-5.78%)
Mar 06, 2020 3581 3725 3525 3668 0 -40.13(-1.08%)
Mar 05, 2020 3767 3829 3669 3708 0 -151.25(-3.92%)
Mar 04, 2020 3778 3872 3723 3860 0 +137.59(+3.70%)
Mar 03, 2020 3745 3847 3650 3722 0 -33.77(-0.90%)
Mar 02, 2020 3607 3767 3563 3756 0 +167.29(+4.66%)
Feb 28, 2020 3631 3712 3510 3588 0 -162.41(-4.33%)
Feb 27, 2020 3765 3901 3722 3751 0 -100.69(-2.61%)
Feb 26, 2020 3870 3949 3821 3852 0 +0.89(+0.02%)
Feb 25, 2020 3955 3976 3816 3851 0 -86.63(-2.20%)
Feb 24, 2020 3913 3984 3883 3937 0 -104.25(-2.58%)
Feb 21, 2020 4062 4081 3998 4042 0 -39.26(-0.96%)
Feb 20, 2020 4040 4111 4009 4081 0 +27.69(+0.68%)
Feb 19, 2020 4075 4123 4032 4053 0 -13.19(-0.32%)
Feb 18, 2020 4090 4135 4008 4066 0 -42.01(-1.02%)
Feb 14, 2020 4091 4141 4041 4108 0 +18.53(+0.45%)
Feb 13, 2020 4071 4117 4047 4090 0 -4.86(-0.12%)
Feb 12, 2020 4097 4140 4052 4095 0 +19.59(+0.48%)
Feb 11, 2020 4046 4108 4025 4075 0 +55.30(+1.38%)
Feb 10, 2020 4006 4062 3982 4020 0 +0.38(+0.01%)
Feb 07, 2020 4070 4096 4004 4019 0 -78.01(-1.90%)
Feb 06, 2020 4130 4177 4047 4097 0 -7.03(-0.17%)
Feb 05, 2020 4066 4143 4038 4104 0 +89.38(+2.23%)
Feb 04, 2020 4030 4102 3945 4015 0 +85.52(+2.18%)
Feb 03, 2020 3943 4013 3911 3930 0 +4.79(+0.12%)
Jan 31, 2020 4040 4070 3900 3925 0 -114.55(-2.84%)
Jan 30, 2020 4020 4084 3986 4039 0 -7.41(-0.18%)
Jan 29, 2020 4109 4138 4036 4047 0 -50.84(-1.24%)
Jan 28, 2020 4034 4137 3979 4098 0 +102.63(+2.57%)
Jan 27, 2020 3942 4048 3919 3995 0 -24.24(-0.60%)
Jan 24, 2020 4069 4095 3991 4019 0 -48.26(-1.19%)
Jan 23, 2020 4011 4094 3982 4067 0 +38.86(+0.96%)
Jan 22, 2020 4070 4100 4007 4029 0 -39.47(-0.97%)
Jan 21, 2020 4070 4100 4034 4068 0 -9.70(-0.24%)
Jan 17, 2020 4145 4156 4062 4078 0 -49.98(-1.21%)
Jan 16, 2020 4133 4168 4090 4128 0 +34.92(+0.85%)
Jan 15, 2020 4059 4142 4049 4093 0 +23.91(+0.59%)
Jan 14, 2020 4077 4112 4039 4069 0 -7.25(-0.18%)
Jan 13, 2020 4061 4118 4017 4076 0 +23.42(+0.58%)
Jan 10, 2020 4070 4092 4016 4053 0 -19.42(-0.48%)
Jan 09, 2020 4076 4109 3989 4072 0 +65.76(+1.64%)
Jan 08, 2020 3978 4046 3961 4006 0 +39.60(+1.00%)
Jan 07, 2020 3980 4007 3946 3967 0 -20.25(-0.51%)
Jan 06, 2020 3952 4001 3923 3987 0 +8.19(+0.21%)
Jan 03, 2020 3958 3997 3935 3979 0 -30.24(-0.75%)
Jan 02, 2020 4019 4040 3943 4009 0 +17.44(+0.44%)
Dec 31, 2019 3971 4015 3958 3992 0 +18.88(+0.48%)
Dec 30, 2019 3976 4001 3951 3973 0 -4.87(-0.12%)
Dec 27, 2019 3983 3998 3955 3978 0 +0.40(+0.01%)
Dec 26, 2019 3977 3989 3940 3977 0 +6.88(+0.17%)
Dec 24, 2019 3975 3986 3944 3970 0 -2.73(-0.07%)
Dec 23, 2019 4006 4034 3952 3973 0 -9.73(-0.24%)
Dec 20, 2019 3918 3995 3899 3983 0 +83.68(+2.15%)
Dec 19, 2019 3934 3965 3849 3899 0 -29.75(-0.76%)
Dec 18, 2019 3996 4013 3878 3929 0 -69.51(-1.74%)
Dec 17, 2019 4027 4043 3961 3998 0 -36.07(-0.89%)
Dec 16, 2019 4011 4055 3963 4034 0 +36.99(+0.93%)
Dec 13, 2019 4056 4071 3943 3997 0 -70.25(-1.73%)
Dec 12, 2019 4004 4103 3982 4068 0 +70.54(+1.76%)
Dec 11, 2019 3979 4012 3963 3997 0 +25.56(+0.64%)
Dec 10, 2019 3985 4021 3953 3972 0 -25.69(-0.64%)
Dec 09, 2019 4009 4031 3975 3997 0 -21.16(-0.53%)
Dec 06, 2019 4005 4047 3978 4018 0 +54.18(+1.37%)
Dec 05, 2019 3908 3979 3894 3964 0 +67.60(+1.73%)
Dec 04, 2019 3866 3932 3858 3897 0 +55.47(+1.44%)
Dec 03, 2019 3845 3867 3799 3841 0 -34.78(-0.90%)
Dec 02, 2019 3911 3925 3837 3876 0 -29.25(-0.75%)
Nov 29, 2019 3940 3967 3898 3905 0 -55.95(-1.41%)
Nov 27, 2019 3989 4011 3935 3961 0 -21.92(-0.55%)
Nov 26, 2019 3955 4000 3927 3983 0 +29.00(+0.73%)
Nov 25, 2019 3890 3971 3878 3954 0 +72.33(+1.86%)
Nov 22, 2019 3859 3890 3836 3882 0 +36.00(+0.94%)
Nov 21, 2019 3875 3907 3828 3846 0 -31.56(-0.81%)
Nov 20, 2019 3855 3901 3823 3877 0 +20.62(+0.53%)
Nov 19, 2019 3885 3904 3830 3857 0 -20.35(-0.52%)
Nov 18, 2019 3890 3918 3842 3877 0 -9.84(-0.25%)
Nov 15, 2019 3946 3958 3855 3887 0 -56.42(-1.43%)
Nov 14, 2019 3916 3979 3910 3943 0 +13.59(+0.35%)
Nov 13, 2019 3968 4007 3890 3930 0 -59.92(-1.50%)
Nov 12, 2019 3983 4017 3947 3990 0 +7.81(+0.20%)
Nov 11, 2019 3923 3990 3910 3982 0 +31.94(+0.81%)
Nov 08, 2019 3962 3997 3927 3950 0 -10.03(-0.25%)
Nov 07, 2019 4024 4044 3952 3960 0 -39.65(-0.99%)
Nov 06, 2019 3999 4026 3933 4000 0 +4.52(+0.11%)
Nov 05, 2019 3974 4032 3944 3995 0 +37.59(+0.95%)
Nov 04, 2019 3937 3995 3906 3957 0 +53.59(+1.37%)
Nov 01, 2019 3931 3954 3858 3904 0 +0.55(+0.01%)
Oct 31, 2019 3953 3963 3868 3903 0 -28.53(-0.73%)
Oct 30, 2019 3934 3951 3867 3932 0 -3.87(-0.10%)
Oct 29, 2019 3913 3970 3898 3936 0 +17.24(+0.44%)
Oct 28, 2019 3968 4016 3896 3918 0 -33.38(-0.84%)
Oct 25, 2019 3964 4018 3933 3952 0 -18.52(-0.47%)
Oct 24, 2019 3965 4007 3907 3970 0 +10.58(+0.27%)
Oct 23, 2019 3900 4016 3847 3960 0 -48.62(-1.21%)
Oct 22, 2019 4045 4074 3963 4008 0 -17.82(-0.44%)
Oct 21, 2019 4013 4116 3955 4026 0 -33.18(-0.82%)
Oct 18, 2019 4014 4081 4001 4059 0 +25.16(+0.62%)
Oct 17, 2019 3982 4050 3959 4034 0 +69.10(+1.74%)
Oct 16, 2019 3936 4008 3918 3965 0 +15.18(+0.38%)
Oct 15, 2019 3935 3986 3909 3950 0 +23.21(+0.59%)
Oct 14, 2019 3905 3958 3871 3927 0 +7.23(+0.18%)
Oct 11, 2019 3912 3988 3897 3920 0 +51.70(+1.34%)
Oct 10, 2019 3831 3890 3809 3868 0 +42.37(+1.11%)
Oct 09, 2019 3865 3885 3779 3825 0 -21.11(-0.55%)
Oct 08, 2019 3901 3940 3800 3847 0 -59.97(-1.54%)
Oct 07, 2019 3902 3952 3863 3907 0 -12.01(-0.31%)
Oct 04, 2019 3865 3930 3848 3919 0 +53.75(+1.39%)
Oct 03, 2019 3825 3878 3770 3865 0 +29.01(+0.76%)
Oct 02, 2019 3883 3897 3795 3836 0 -78.26(-2.00%)
Oct 01, 2019 4003 4033 3895 3914 0 -73.35(-1.84%)
Sep 30, 2019 3951 4004 3925 3987 0 +47.86(+1.21%)
Sep 27, 2019 3945 3972 3897 3940 0 +5.31(+0.13%)
Sep 26, 2019 3927 3994 3889 3934 0 +46.76(+1.20%)
Sep 25, 2019 3865 3910 3844 3887 0 +26.22(+0.68%)
Sep 24, 2019 3898 3919 3837 3861 0 -20.45(-0.53%)
Sep 23, 2019 3842 3909 3830 3882 0 +20.26(+0.52%)
Sep 20, 2019 3895 3927 3846 3861 0 -24.30(-0.63%)
Sep 19, 2019 3890 3950 3859 3886 0 +14.31(+0.37%)
Sep 18, 2019 3850 3903 3808 3871 0 -18.22(-0.47%)
Sep 17, 2019 3834 3912 3801 3890 0 +53.63(+1.40%)
Sep 16, 2019 3827 3866 3803 3836 0 -17.68(-0.46%)
Sep 13, 2019 3878 3924 3831 3854 0 -9.94(-0.26%)
Sep 12, 2019 3937 3949 3844 3864 0 -64.99(-1.65%)
Sep 11, 2019 3887 3970 3815 3929 0 +50.75(+1.31%)
Sep 10, 2019 3845 3918 3780 3878 0 +23.20(+0.60%)
Sep 09, 2019 3855 3905 3781 3855 0 +18.93(+0.49%)
Sep 06, 2019 3876 3913 3821 3836 0 -25.87(-0.67%)
Sep 05, 2019 3851 3921 3811 3862 0 +51.34(+1.35%)
Sep 04, 2019 3785 3832 3760 3810 0 +65.46(+1.75%)
Sep 03, 2019 3799 3826 3702 3745 0 -86.34(-2.25%)
Aug 30, 2019 3826 3857 3802 3831 0 +32.14(+0.85%)
Aug 29, 2019 3782 3838 3754 3799 0 +44.13(+1.18%)
Aug 28, 2019 3701 3765 3686 3755 0 +41.09(+1.11%)
Aug 27, 2019 3776 3806 3702 3714 0 -43.85(-1.17%)
Aug 26, 2019 3781 3801 3724 3758 0 +14.83(+0.40%)
Aug 23, 2019 3821 3860 3724 3743 0 -109.62(-2.85%)
Aug 22, 2019 3900 3925 3831 3852 0 -39.45(-1.01%)
Aug 21, 2019 3886 3932 3850 3892 0 +42.17(+1.10%)
Aug 20, 2019 3813 3869 3780 3850 0 +24.63(+0.64%)
Aug 19, 2019 3803 3864 3780 3825 0 +64.98(+1.73%)
Aug 16, 2019 3716 3771 3691 3760 0 +68.13(+1.85%)
Aug 15, 2019 3703 3724 3658 3692 0 +0.11(+0.00%)
Aug 14, 2019 3753 3778 3658 3692 0 -114.37(-3.00%)
Aug 13, 2019 3768 3892 3758 3806 0 +36.93(+0.98%)
Aug 12, 2019 3810 3832 3750 3769 0 -60.06(-1.57%)
Aug 09, 2019 3888 3908 3815 3829 0 -70.31(-1.80%)
Aug 08, 2019 3857 3918 3841 3900 0 +67.15(+1.75%)
Aug 07, 2019 3771 3855 3729 3833 0 +30.41(+0.80%)
Aug 06, 2019 3757 3816 3731 3802 0 +67.18(+1.80%)
Aug 05, 2019 3734 3758 3677 3735 0 -57.99(-1.53%)
Aug 02, 2019 3845 3859 3758 3793 0 -36.95(-0.96%)
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.