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 (%)
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%)
May 01, 2009 1034 1060 1018 1045 0 +7.94(+0.77%)
Apr 30, 2009 1057 1079 1020 1037 0 -5.05(-0.48%)
Apr 29, 2009 1006 1063 985.17 1042 0 +46.51(+4.67%)
Apr 28, 2009 998.24 1020 978.68 995.60 0 -26.05(-2.55%)
Apr 27, 2009 1022 1083 1002 1022 0 +17.56(+1.75%)
Apr 24, 2009 955.17 1019 940.79 1004 0 +59.19(+6.26%)
Apr 23, 2009 959.13 977.89 909.45 944.90 0 +0.31(+0.03%)
Apr 22, 2009 877.02 975.04 874.84 944.59 0 +41.97(+4.65%)
Apr 21, 2009 867.82 908.54 854.01 902.62 0 +32.38(+3.72%)
Apr 20, 2009 901.59 920.64 858.71 870.24 0 -60.63(-6.51%)
Apr 17, 2009 917.60 945.85 896.43 930.88 0 +22.93(+2.53%)
Apr 16, 2009 886.78 920.97 870.69 907.95 0 +29.38(+3.34%)
Apr 15, 2009 855.81 891.19 848.01 878.57 0 +16.90(+1.96%)
Apr 14, 2009 884.37 901.12 852.19 861.67 0 -34.32(-3.83%)
Apr 13, 2009 906.17 930.96 873.93 895.99 0 -66.38(-6.90%)
Apr 10, 2009 909.19 970.11 902.47 962.37 0 +0.00(+0.00%)
Apr 09, 2009 909.19 970.11 902.47 962.37 0 +74.92(+8.44%)
Apr 08, 2009 894.66 909.51 868.59 887.45 0 +3.20(+0.36%)
Apr 07, 2009 906.89 915.98 874.50 884.25 0 -41.85(-4.52%)
Apr 06, 2009 938.93 944.74 900.91 926.11 0 -18.41(-1.95%)
Apr 03, 2009 922.72 950.93 910.71 944.52 0 +22.18(+2.40%)
Apr 02, 2009 877.95 948.21 876.40 922.34 0 +62.42(+7.26%)
Apr 01, 2009 820.28 867.58 804.04 859.91 0 +22.04(+2.63%)
Mar 31, 2009 847.25 861.77 820.71 837.88 0 +1.27(+0.15%)
Mar 30, 2009 869.63 879.97 816.44 836.60 0 -61.55(-6.85%)
Mar 27, 2009 923.30 950.59 891.15 898.15 0 -39.31(-4.19%)
Mar 26, 2009 900.64 943.13 887.19 937.46 0 +48.92(+5.51%)
Mar 25, 2009 860.97 918.04 841.91 888.54 0 +28.99(+3.37%)
Mar 24, 2009 864.85 890.33 844.96 859.55 0 -20.63(-2.34%)
Mar 23, 2009 851.60 882.59 845.51 880.18 0 +74.36(+9.23%)
Mar 20, 2009 850.29 852.12 792.00 805.82 0 -35.74(-4.25%)
Mar 19, 2009 848.60 866.71 827.62 841.55 0 -6.77(-0.80%)
Mar 18, 2009 799.41 860.04 781.36 848.33 0 +44.03(+5.47%)
Mar 17, 2009 785.59 807.16 766.43 804.30 0 +16.77(+2.13%)
Mar 16, 2009 813.09 822.41 781.28 787.53 0 -8.91(-1.12%)
Mar 13, 2009 815.67 830.42 780.29 796.44 0 -13.34(-1.65%)
Mar 12, 2009 765.66 814.67 752.59 809.78 0 +36.48(+4.72%)
Mar 11, 2009 760.03 796.57 744.44 773.29 0 +16.91(+2.24%)
Mar 10, 2009 704.20 762.01 697.31 756.38 0 +80.85(+11.97%)
Mar 09, 2009 674.63 709.21 660.48 675.53 0 -9.11(-1.33%)
Mar 06, 2009 692.18 709.20 664.63 684.65 0 -1.03(-0.15%)
Mar 05, 2009 719.84 729.86 677.59 685.68 0 -50.50(-6.86%)
Mar 04, 2009 703.61 751.98 697.50 736.18 0 +43.33(+6.25%)
Mar 03, 2009 711.93 732.84 678.31 692.85 0 -8.64(-1.23%)
Mar 02, 2009 728.37 749.25 688.76 701.49 0 -42.98(-5.77%)
Feb 27, 2009 736.74 772.33 723.87 744.47 0 -16.76(-2.20%)
Feb 26, 2009 781.72 800.14 753.75 761.24 0 -8.71(-1.13%)
Feb 25, 2009 776.59 797.53 745.59 769.95 0 +2.45(+0.32%)
Feb 24, 2009 732.90 774.33 719.05 767.50 0 +40.58(+5.58%)
Feb 23, 2009 767.77 778.38 719.34 726.92 0 -34.47(-4.53%)
Feb 20, 2009 748.61 774.92 728.23 761.39 0 -6.22(-0.81%)
Feb 19, 2009 803.32 818.52 760.02 767.62 0 -34.01(-4.24%)
Feb 18, 2009 823.04 834.57 784.04 801.63 0 -12.33(-1.51%)
Feb 17, 2009 832.76 840.74 797.52 813.96 0 -46.97(-5.46%)
Feb 16, 2009 873.74 892.49 841.00 860.93 0 +0.00(+0.00%)
Feb 13, 2009 873.74 892.49 841.00 860.93 0 -15.22(-1.74%)
Feb 12, 2009 863.11 881.63 839.28 876.15 0 -4.08(-0.46%)
Feb 11, 2009 890.77 905.59 857.19 880.23 0 -1.89(-0.21%)
Feb 10, 2009 923.43 952.34 868.81 882.12 0 -55.78(-5.95%)
Feb 09, 2009 909.03 953.56 883.31 937.90 0 +6.09(+0.65%)
Feb 06, 2009 906.73 948.16 898.59 931.81 0 +24.31(+2.68%)
Feb 05, 2009 864.26 924.57 851.98 907.50 0 +35.50(+4.07%)
Feb 04, 2009 880.88 909.55 857.31 872.01 0 -8.15(-0.93%)
Feb 03, 2009 860.80 891.63 841.24 880.16 0 +24.37(+2.85%)
Feb 02, 2009 838.00 865.46 822.29 855.79 0 +8.29(+0.98%)
Jan 30, 2009 884.01 888.06 837.69 847.50 0 -30.76(-3.50%)
Jan 29, 2009 932.70 936.08 871.30 878.26 0 -74.43(-7.81%)
Jan 28, 2009 935.56 966.75 926.21 952.69 0 +39.88(+4.37%)
Jan 27, 2009 905.77 928.51 883.15 912.81 0 +13.24(+1.47%)
Jan 26, 2009 893.13 929.84 879.69 899.57 0 +6.69(+0.75%)
Jan 23, 2009 859.84 911.81 846.76 892.88 0 +11.22(+1.27%)
Jan 22, 2009 886.09 909.19 848.25 881.66 0 -16.14(-1.80%)
Jan 21, 2009 888.66 927.45 848.54 897.80 0 +41.94(+4.90%)
Jan 20, 2009 917.43 920.87 849.72 855.87 0 -69.85(-7.55%)
Jan 19, 2009 918.20 938.66 886.91 925.72 0 +0.00(+0.00%)
Jan 16, 2009 918.20 938.66 886.91 925.72 0 +19.98(+2.21%)
Jan 15, 2009 903.52 926.76 866.22 905.74 0 -3.79(-0.42%)
Jan 14, 2009 945.11 947.01 892.92 909.53 0 -47.38(-4.95%)
Jan 13, 2009 952.37 981.99 937.59 956.90 0 +1.27(+0.13%)
Jan 12, 2009 999.22 1003 937.30 955.63 0 -47.20(-4.71%)
Jan 09, 2009 1033 1039 976.41 1003 0 -33.40(-3.22%)
Jan 08, 2009 999.31 1047 978.11 1036 0 +25.53(+2.53%)
Jan 07, 2009 1062 1067 998.65 1011 0 -73.94(-6.82%)
Jan 06, 2009 1049 1102 1040 1085 0 +41.42(+3.97%)
Jan 05, 2009 1012 1060 997.17 1043 0 +24.78(+2.43%)
Jan 02, 2009 974.59 1025 962.11 1018 0 +46.86(+4.82%)
Jan 01, 2009 947.15 980.67 938.90 971.58 0 +0.00(+0.00%)
Dec 31, 2008 947.15 980.67 938.90 971.58 0 +27.18(+2.88%)
Dec 30, 2008 914.32 946.65 899.46 944.40 0 +38.17(+4.21%)
Dec 29, 2008 924.20 937.33 889.16 906.23 0 -17.71(-1.92%)
Dec 26, 2008 906.39 929.25 898.96 923.94 0 +16.04(+1.77%)
Dec 25, 2008 901.71 916.11 884.78 907.90 0 +0.03(+0.00%)
Dec 24, 2008 901.39 915.78 885.53 907.87 0 +9.38(+1.04%)
Dec 23, 2008 925.91 940.10 884.45 898.49 0 -20.97(-2.28%)
Dec 22, 2008 965.82 974.48 894.38 919.46 0 -46.98(-4.86%)
Dec 19, 2008 942.37 985.13 919.80 966.44 0 +30.33(+3.24%)
Dec 18, 2008 957.20 975.48 916.55 936.11 0 -6.51(-0.69%)
Dec 17, 2008 904.47 970.06 887.34 942.63 0 +34.99(+3.85%)
Dec 16, 2008 860.16 919.47 842.56 907.64 0 +49.92(+5.82%)
Dec 15, 2008 893.37 903.12 838.53 857.72 0 -35.58(-3.98%)
Dec 12, 2008 850.06 903.79 836.87 893.30 0 +20.04(+2.29%)
Dec 11, 2008 920.53 938.52 857.85 873.27 0 -55.03(-5.93%)
Dec 10, 2008 915.27 948.35 895.53 928.30 0 +21.79(+2.40%)
Dec 09, 2008 927.58 959.00 889.32 906.51 0 -33.22(-3.53%)
Dec 08, 2008 915.12 964.07 895.25 939.73 0 +41.68(+4.64%)
Dec 05, 2008 842.28 904.50 807.09 898.05 0 +48.75(+5.74%)
Dec 04, 2008 836.76 899.94 817.12 849.30 0 +2.17(+0.26%)
Dec 03, 2008 814.72 862.35 799.90 847.13 0 +2.89(+0.34%)
Dec 02, 2008 804.94 851.99 784.41 844.24 0 +50.17(+6.32%)
Dec 01, 2008 854.86 872.33 791.14 794.07 0 -95.70(-10.76%)
Nov 28, 2008 868.15 906.92 859.03 889.78 0 +24.24(+2.80%)
Nov 27, 2008 800.56 873.35 781.93 865.53 0 +0.00(+0.00%)
Nov 26, 2008 800.56 873.35 781.93 865.53 0 +48.68(+5.96%)
Nov 25, 2008 795.22 825.42 766.23 816.85 0 +37.05(+4.75%)
Nov 24, 2008 723.06 799.60 714.89 779.80 0 +59.09(+8.20%)
Nov 21, 2008 694.61 723.21 662.06 720.72 0 +42.72(+6.30%)
Nov 20, 2008 720.35 749.64 671.89 678.00 0 -53.07(-7.26%)
Nov 19, 2008 813.94 828.80 728.99 731.08 0 -85.07(-10.42%)
Nov 18, 2008 800.22 835.40 781.04 816.15 0 +15.11(+1.89%)
Nov 17, 2008 812.77 841.71 788.99 801.04 0 -25.14(-3.04%)
Nov 14, 2008 871.79 889.83 821.55 826.18 0 -60.31(-6.80%)
Nov 13, 2008 809.61 888.86 775.25 886.49 0 +77.79(+9.62%)
Nov 12, 2008 864.02 871.31 797.72 808.70 0 -72.27(-8.20%)
Nov 11, 2008 894.93 911.25 854.45 880.98 0 -26.53(-2.92%)
Nov 10, 2008 949.38 972.75 889.84 907.50 0 -29.91(-3.19%)
Nov 07, 2008 915.21 946.56 898.29 937.41 0 +29.42(+3.24%)
Nov 06, 2008 966.81 973.31 894.74 907.99 0 -65.58(-6.74%)
Nov 05, 2008 1024 1034 967.22 973.57 0 -61.67(-5.96%)
Nov 04, 2008 1013 1066 994.17 1035 0 +38.01(+3.81%)
Nov 03, 2008 984.20 1019 968.66 997.23 0 +10.82(+1.10%)
Oct 31, 2008 946.13 1004 923.29 986.40 0 +37.36(+3.94%)
Oct 30, 2008 949.11 973.47 898.96 949.04 0 +22.61(+2.44%)
Oct 29, 2008 970.24 1002 892.91 926.43 0 -52.38(-5.35%)
Oct 28, 2008 967.73 1021 842.07 978.81 0 +13.78(+1.43%)
Oct 27, 2008 976.71 1018 942.32 965.02 0 -20.95(-2.12%)
Oct 24, 2008 959.54 1039 931.15 985.97 0 -48.33(-4.67%)
Oct 23, 2008 1081 1102 984.41 1034 0 -38.69(-3.61%)
Oct 22, 2008 1134 1160 1024 1073 0 -96.10(-8.22%)
Oct 21, 2008 1210 1241 1153 1169 0 -57.56(-4.69%)
Oct 20, 2008 1203 1236 1175 1227 0 +31.39(+2.63%)
Oct 17, 2008 1169 1261 1141 1195 0 -5.32(-0.44%)
Oct 16, 2008 1165 1215 1096 1201 0 +46.24(+4.01%)
Oct 15, 2008 1257 1267 1145 1154 0 -125.11(-9.78%)
Oct 14, 2008 1400 1401 1227 1279 0 -68.93(-5.11%)
Oct 13, 2008 1256 1349 1225 1348 0 +135.04(+11.13%)
Oct 10, 2008 1101 1273 1064 1213 0 +40.85(+3.48%)
Oct 09, 2008 1239 1297 1158 1172 0 -42.99(-3.54%)
Oct 08, 2008 1160 1270 1133 1215 0 +19.66(+1.64%)
Oct 07, 2008 1340 1371 1190 1196 0 -135.70(-10.19%)
Oct 06, 2008 1322 1364 1239 1332 0 -34.52(-2.53%)
Oct 03, 2008 1448 1493 1363 1366 0 -61.11(-4.28%)
Oct 02, 2008 1528 1548 1414 1427 0 -126.95(-8.17%)
Oct 01, 2008 1530 1599 1502 1554 0 -1.23(-0.08%)
Sep 30, 2008 1567 1607 1471 1555 0 +23.48(+1.53%)
Sep 29, 2008 1614 1630 1418 1532 0 -112.91(-6.86%)
Sep 26, 2008 1634 1676 1594 1645 0 -15.61(-0.94%)
Sep 25, 2008 1678 1694 1637 1660 0 -2.94(-0.18%)
Sep 24, 2008 1712 1736 1643 1663 0 -44.36(-2.60%)
Sep 23, 2008 1751 1792 1684 1708 0 -43.52(-2.49%)
Sep 22, 2008 1806 1841 1724 1751 0 -90.43(-4.91%)
Sep 19, 2008 1785 1902 1740 1842 0 +119.44(+6.94%)
Sep 18, 2008 1732 1761 1616 1722 0 +16.38(+0.96%)
Sep 17, 2008 1789 1826 1692 1706 0 -111.19(-6.12%)
Sep 16, 2008 1757 1850 1705 1817 0 +23.62(+1.32%)
Sep 15, 2008 1788 1843 1767 1793 0 -51.30(-2.78%)
Sep 12, 2008 1823 1858 1791 1845 0 +10.19(+0.56%)
Sep 11, 2008 1765 1846 1736 1834 0 +44.86(+2.51%)
Sep 10, 2008 1751 1817 1734 1790 0 +50.39(+2.90%)
Sep 09, 2008 1845 1860 1722 1739 0 -108.51(-5.87%)
Sep 08, 2008 1808 1883 1776 1848 0 +77.84(+4.40%)
Sep 05, 2008 1728 1780 1700 1770 0 +26.80(+1.54%)
Sep 04, 2008 1808 1819 1730 1743 0 -82.78(-4.53%)
Sep 03, 2008 1856 1893 1799 1826 0 -35.01(-1.88%)
Sep 02, 2008 1872 1929 1835 1861 0 +10.57(+0.57%)
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.