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, 2011 1388 1413 1363 1376 0 -5.77(-0.42%)
Aug 30, 2011 1357 1391 1336 1381 0 +17.26(+1.27%)
Aug 29, 2011 1317 1370 1313 1364 0 +69.39(+5.36%)
Aug 26, 2011 1237 1308 1226 1295 0 +55.65(+4.49%)
Aug 25, 2011 1291 1305 1235 1239 0 -44.21(-3.44%)
Aug 24, 2011 1260 1297 1246 1283 0 +12.62(+0.99%)
Aug 23, 2011 1234 1273 1211 1271 0 +43.80(+3.57%)
Aug 22, 2011 1266 1271 1220 1227 0 -7.36(-0.60%)
Aug 19, 2011 1226 1279 1222 1234 0 -14.26(-1.14%)
Aug 18, 2011 1295 1303 1236 1249 0 -88.04(-6.59%)
Aug 17, 2011 1362 1388 1321 1337 0 -12.44(-0.92%)
Aug 16, 2011 1376 1387 1342 1349 0 -42.68(-3.07%)
Aug 15, 2011 1381 1402 1365 1392 0 +24.87(+1.82%)
Aug 12, 2011 1353 1393 1341 1367 0 +21.97(+1.63%)
Aug 11, 2011 1281 1366 1264 1345 0 +70.92(+5.57%)
Aug 10, 2011 1311 1335 1270 1274 0 -67.30(-5.02%)
Aug 09, 2011 1366 1346 1251 1341 0 +50.61(+3.92%)
Aug 08, 2011 1370 1389 1287 1291 0 -125.17(-8.84%)
Aug 05, 2011 1433 1461 1372 1416 0 +2.21(+0.16%)
Aug 04, 2011 1456 1476 1406 1414 0 -64.52(-4.37%)
Aug 03, 2011 1497 1520 1432 1478 0 -42.50(-2.79%)
Aug 02, 2011 1577 1590 1519 1521 0 -71.50(-4.49%)
Aug 01, 2011 1637 1642 1572 1592 0 -22.77(-1.41%)
Jul 29, 2011 1599 1631 1572 1615 0 -2.13(-0.13%)
Jul 28, 2011 1632 1652 1608 1617 0 -16.55(-1.01%)
Jul 27, 2011 1670 1681 1625 1634 0 -40.27(-2.41%)
Jul 26, 2011 1689 1720 1665 1674 0 -46.21(-2.69%)
Jul 25, 2011 1714 1740 1706 1720 0 -14.92(-0.86%)
Jul 22, 2011 1736 1754 1727 1735 0 -0.39(-0.02%)
Jul 21, 2011 1751 1772 1715 1735 0 -22.87(-1.30%)
Jul 20, 2011 1753 1771 1737 1758 0 +9.65(+0.55%)
Jul 19, 2011 1731 1756 1722 1749 0 +21.24(+1.23%)
Jul 18, 2011 1744 1759 1716 1727 0 -20.55(-1.18%)
Jul 15, 2011 1763 1770 1734 1748 0 -7.55(-0.43%)
Jul 14, 2011 1795 1807 1752 1755 0 -34.22(-1.91%)
Jul 13, 2011 1789 1816 1777 1790 0 +13.63(+0.77%)
Jul 12, 2011 1782 1803 1767 1776 0 -12.53(-0.70%)
Jul 11, 2011 1812 1820 1777 1789 0 -45.50(-2.48%)
Jul 08, 2011 1833 1846 1815 1834 0 -21.05(-1.13%)
Jul 07, 2011 1851 1869 1842 1855 0 +22.20(+1.21%)
Jul 06, 2011 1827 1844 1817 1833 0 -2.56(-0.14%)
Jul 05, 2011 1850 1854 1824 1835 0 -14.67(-0.79%)
Jul 01, 2011 1850 1850 1850 0 +35.93(+1.98%)
Jun 30, 2011 1799 1827 1793 1814 0 +20.70(+1.15%)
Jun 29, 2011 1782 1803 1768 1794 0 +19.57(+1.10%)
Jun 28, 2011 1748 1783 1740 1774 0 +35.55(+2.04%)
Jun 27, 2011 1733 1750 1721 1738 0 +3.23(+0.19%)
Jun 24, 2011 1751 1760 1725 1735 0 -13.90(-0.79%)
Jun 23, 2011 1695 1752 1677 1749 0 +14.41(+0.83%)
Jun 22, 2011 1733 1755 1724 1735 0 -7.05(-0.40%)
Jun 21, 2011 1737 1752 1725 1742 0 +14.40(+0.83%)
Jun 20, 2011 1721 1734 1713 1727 0 +27.51(+1.62%)
Jun 17, 2011 1705 1716 1685 1700 0 +9.65(+0.57%)
Jun 16, 2011 1669 1700 1660 1690 0 +20.98(+1.26%)
Jun 15, 2011 1677 1691 1650 1669 0 -25.17(-1.49%)
Jun 14, 2011 1687 1713 1678 1694 0 +28.21(+1.69%)
Jun 13, 2011 1662 1685 1651 1666 0 +9.24(+0.56%)
Jun 10, 2011 1679 1688 1645 1657 0 -30.66(-1.82%)
Jun 09, 2011 1681 1699 1670 1688 0 +7.62(+0.45%)
Jun 08, 2011 1690 1696 1668 1680 0 -11.19(-0.66%)
Jun 07, 2011 1712 1722 1683 1691 0 -11.27(-0.66%)
Jun 06, 2011 1725 1734 1694 1702 0 -27.70(-1.60%)
Jun 03, 2011 1757 1769 1719 1730 0 -43.61(-2.46%)
May 24, 2011 1786 1800 1763 1774 0 -5.55(-0.31%)
May 23, 2011 1793 1801 1772 1779 0 -34.10(-1.88%)
May 20, 2011 1826 1832 1802 1813 0 -18.86(-1.03%)
May 19, 2011 1849 1862 1818 1832 0 -7.49(-0.41%)
May 18, 2011 1830 1852 1822 1840 0 +6.78(+0.37%)
May 17, 2011 1847 1859 1823 1833 0 -23.03(-1.24%)
May 16, 2011 1872 1890 1848 1856 0 -24.44(-1.30%)
May 13, 2011 1889 1918 1864 1880 0 -4.33(-0.23%)
May 12, 2011 1863 1898 1851 1885 0 +15.64(+0.84%)
May 11, 2011 1890 1895 1855 1869 0 -22.19(-1.17%)
May 10, 2011 1875 1900 1865 1891 0 +28.34(+1.52%)
May 09, 2011 1859 1880 1841 1863 0 +1.33(+0.07%)
May 06, 2011 1878 1896 1851 1862 0 +9.40(+0.51%)
May 05, 2011 1846 1884 1827 1852 0 -3.81(-0.21%)
May 04, 2011 1862 1883 1834 1856 0 -10.51(-0.56%)
May 03, 2011 1900 1911 1858 1867 0 -41.20(-2.16%)
May 02, 2011 1906 1914 1901 1908 0 -4.28(-0.22%)
Apr 29, 2011 1916 1934 1895 1912 0 -8.61(-0.45%)
Apr 28, 2011 1921 1941 1896 1921 0 -2.73(-0.14%)
Apr 27, 2011 1955 1970 1875 1923 0 -2.62(-0.14%)
Apr 26, 2011 1922 1943 1899 1926 0 +2.68(+0.14%)
Apr 25, 2011 1927 1933 1906 1923 0 -4.47(-0.23%)
Apr 21, 2011 1921 1937 1906 1928 0 +13.09(+0.68%)
Apr 20, 2011 1923 1939 1899 1915 0 +17.52(+0.92%)
Apr 19, 2011 1878 1914 1872 1897 0 +28.01(+1.50%)
Apr 18, 2011 1862 1881 1845 1869 0 -16.37(-0.87%)
Apr 15, 2011 1859 1893 1846 1885 0 +29.92(+1.61%)
Apr 14, 2011 1847 1866 1830 1856 0 -4.97(-0.27%)
Apr 13, 2011 1867 1884 1841 1861 0 +7.84(+0.42%)
Apr 12, 2011 1841 1867 1828 1853 0 -1.08(-0.06%)
Apr 11, 2011 1850 1870 1839 1854 0 +10.19(+0.55%)
Apr 08, 2011 1878 1886 1832 1844 0 -33.39(-1.78%)
Apr 07, 2011 1882 1900 1863 1877 0 -7.92(-0.42%)
Apr 06, 2011 1897 1903 1869 1885 0 +1.10(+0.06%)
Apr 05, 2011 1883 1898 1870 1884 0 -3.94(-0.21%)
Apr 04, 2011 1899 1909 1876 1888 0 -5.40(-0.29%)
Apr 01, 2011 1890 1912 1880 1893 0 +18.16(+0.97%)
Mar 31, 2011 1856 1895 1848 1875 0 +15.60(+0.84%)
Mar 30, 2011 1851 1865 1842 1859 0 +38.48(+2.11%)
Mar 29, 2011 1815 1825 1797 1821 0 +4.42(+0.24%)
Mar 28, 2011 1831 1840 1811 1816 0 -9.73(-0.53%)
Mar 25, 2011 1813 1845 1806 1826 0 +16.85(+0.93%)
Mar 24, 2011 1808 1817 1783 1809 0 +15.26(+0.85%)
Mar 23, 2011 1789 1805 1768 1794 0 +2.55(+0.14%)
Mar 22, 2011 1802 1808 1782 1792 0 -11.98(-0.66%)
Mar 21, 2011 1807 1814 1794 1804 0 +30.17(+1.70%)
Mar 18, 2011 1784 1792 1760 1773 0 +12.86(+0.73%)
Mar 17, 2011 1782 1790 1748 1760 0 +11.07(+0.63%)
Mar 16, 2011 1772 1786 1736 1749 0 -27.36(-1.54%)
Mar 15, 2011 1773 1799 1763 1777 0 -21.46(-1.19%)
Mar 14, 2011 1802 1823 1776 1798 0 -18.59(-1.02%)
Mar 11, 2011 1797 1829 1787 1817 0 +15.00(+0.83%)
Mar 10, 2011 1825 1833 1792 1802 0 -45.54(-2.47%)
Mar 09, 2011 1837 1858 1824 1847 0 +7.17(+0.39%)
Mar 08, 2011 1795 1856 1785 1840 0 +50.66(+2.83%)
Mar 07, 2011 1815 1823 1775 1790 0 -17.22(-0.95%)
Mar 04, 2011 1822 1829 1789 1807 0 -18.99(-1.04%)
Mar 03, 2011 1788 1835 1780 1826 0 +53.50(+3.02%)
Mar 02, 2011 1777 1802 1761 1772 0 -11.46(-0.64%)
Mar 01, 2011 1824 1833 1776 1784 0 -17.86(-0.99%)
Feb 28, 2011 1797 1819 1786 1802 0 +11.37(+0.64%)
Feb 25, 2011 1778 1801 1768 1790 0 +16.35(+0.92%)
Feb 24, 2011 1770 1796 1754 1774 0 -2.93(-0.16%)
Feb 23, 2011 1789 1818 1754 1777 0 -23.83(-1.32%)
Feb 22, 2011 1836 1843 1791 1801 0 -62.11(-3.33%)
Feb 18, 2011 1863 1863 1863 0 +5.03(+0.27%)
Feb 17, 2011 1850 1869 1833 1858 0 -5.47(-0.29%)
Feb 16, 2011 1870 1884 1847 1863 0 -1.65(-0.09%)
Feb 15, 2011 1886 1895 1856 1865 0 -28.95(-1.53%)
Feb 14, 2011 1895 1914 1880 1894 0 -8.97(-0.47%)
Feb 11, 2011 1883 1913 1869 1903 0 +6.92(+0.37%)
Feb 10, 2011 1862 1909 1857 1896 0 +22.38(+1.19%)
Feb 09, 2011 1885 1900 1863 1873 0 -15.47(-0.82%)
Feb 08, 2011 1887 1904 1867 1889 0 +0.62(+0.03%)
Feb 07, 2011 1869 1903 1866 1888 0 +18.61(+1.00%)
Feb 04, 2011 1839 1880 1830 1870 0 +29.71(+1.61%)
Feb 03, 2011 1820 1848 1796 1840 0 +14.92(+0.82%)
Feb 02, 2011 1803 1853 1788 1825 0 -26.45(-1.43%)
Feb 01, 2011 1831 1869 1820 1852 0 +28.13(+1.54%)
Jan 31, 2011 1847 1875 1801 1823 0 -19.62(-1.06%)
Jan 28, 2011 1873 1888 1834 1843 0 -30.04(-1.60%)
Jan 27, 2011 1848 1882 1834 1873 0 +26.36(+1.43%)
Jan 26, 2011 1827 1865 1818 1847 0 +22.15(+1.21%)
Jan 25, 2011 1816 1832 1800 1825 0 -1.92(-0.11%)
Jan 24, 2011 1818 1845 1796 1826 0 +11.65(+0.64%)
Jan 21, 2011 1814 1852 1794 1815 0 +16.34(+0.91%)
Jan 20, 2011 1794 1820 1772 1798 0 -3.77(-0.21%)
Jan 19, 2011 1832 1847 1789 1802 0 -30.80(-1.68%)
Jan 18, 2011 1832 1847 1808 1833 0 -1.29(-0.07%)
Jan 14, 2011 1834 1834 1834 0 +14.66(+0.81%)
Jan 13, 2011 1847 1853 1812 1820 0 -27.97(-1.51%)
Jan 12, 2011 1838 1857 1819 1848 0 +23.46(+1.29%)
Jan 11, 2011 1832 1850 1811 1824 0 +2.03(+0.11%)
Jan 10, 2011 1812 1839 1780 1822 0 +9.09(+0.50%)
Jan 07, 2011 1817 1839 1789 1813 0 -0.96(-0.05%)
Jan 06, 2011 1830 1840 1791 1814 0 -13.91(-0.76%)
Jan 05, 2011 1807 1840 1797 1828 0 +11.13(+0.61%)
Jan 04, 2011 1844 1857 1796 1817 0 -24.48(-1.33%)
Jan 03, 2011 1832 1853 1823 1841 0 +27.78(+1.53%)
Dec 31, 2010 1824 1843 1806 1813 0 -14.56(-0.80%)
Dec 30, 2010 1823 1846 1819 1828 0 +1.22(+0.07%)
Dec 29, 2010 1832 1848 1821 1827 0 -4.40(-0.24%)
Dec 28, 2010 1836 1843 1813 1831 0 +0.18(+0.01%)
Dec 27, 2010 1807 1838 1803 1831 0 +10.64(+0.58%)
Dec 23, 2010 1816 1837 1810 1820 0 -1.89(-0.10%)
Dec 22, 2010 1807 1832 1801 1822 0 +15.47(+0.86%)
Dec 21, 2010 1802 1814 1782 1807 0 +16.49(+0.92%)
Dec 20, 2010 1819 1833 1784 1790 0 -26.05(-1.43%)
Dec 17, 2010 1812 1830 1793 1816 0 +8.31(+0.46%)
Dec 16, 2010 1788 1830 1775 1808 0 +20.30(+1.14%)
Dec 15, 2010 1783 1832 1766 1788 0 -5.29(-0.30%)
Dec 14, 2010 1776 1816 1764 1793 0 +20.56(+1.16%)
Dec 10, 2010 1766 1778 1742 1772 0 +10.44(+0.59%)
Dec 09, 2010 1736 1773 1723 1762 0 +36.86(+2.14%)
Dec 08, 2010 1738 1748 1708 1725 0 -11.90(-0.69%)
Dec 07, 2010 1740 1764 1727 1737 0 +13.99(+0.81%)
Dec 06, 2010 1690 1729 1677 1723 0 +41.03(+2.44%)
Dec 03, 2010 1651 1689 1641 1682 0 +17.82(+1.07%)
Dec 02, 2010 1615 1672 1611 1664 0 +50.49(+3.13%)
Dec 01, 2010 1600 1642 1594 1614 0 +38.11(+2.42%)
Nov 30, 2010 1574 1598 1560 1576 0 -17.25(-1.08%)
Nov 29, 2010 1586 1603 1564 1593 0 -2.03(-0.13%)
Nov 26, 2010 1589 1606 1582 1595 0 -10.03(-0.62%)
Nov 24, 2010 1585 1605 1605 1605 0 +33.17(+2.11%)
Nov 23, 2010 1572 1582 1560 1572 0 -21.04(-1.32%)
Nov 22, 2010 1596 1608 1575 1593 0 -4.45(-0.28%)
Nov 19, 2010 1588 1608 1572 1597 0 +7.41(+0.47%)
Nov 18, 2010 1577 1606 1561 1590 0 +31.82(+2.04%)
Nov 17, 2010 1553 1567 1541 1558 0 +5.94(+0.38%)
Nov 16, 2010 1564 1575 1540 1552 0 -23.93(-1.52%)
Nov 15, 2010 1578 1595 1570 1576 0 +5.74(+0.37%)
Nov 12, 2010 1589 1606 1556 1570 0 -32.29(-2.01%)
Nov 11, 2010 1598 1615 1585 1603 0 -12.91(-0.80%)
Nov 10, 2010 1596 1620 1581 1616 0 +15.59(+0.97%)
Nov 09, 2010 1631 1638 1592 1600 0 -26.73(-1.64%)
Nov 08, 2010 1634 1642 1607 1627 0 -14.99(-0.91%)
Nov 05, 2010 1635 1658 1623 1642 0 +9.49(+0.58%)
Nov 04, 2010 1602 1636 1595 1632 0 +51.20(+3.24%)
Nov 03, 2010 1604 1625 1561 1581 0 -26.10(-1.62%)
Nov 02, 2010 1592 1622 1574 1607 0 +29.42(+1.86%)
Nov 01, 2010 1604 1611 1563 1578 0 -18.99(-1.19%)
Oct 29, 2010 1612 1623 1586 1597 0 -14.19(-0.88%)
Oct 28, 2010 1660 1664 1602 1611 0 -32.52(-1.98%)
Oct 27, 2010 1664 1672 1602 1643 0 -62.35(-3.66%)
Oct 25, 2010 1709 1743 1677 1706 0 +10.22(+0.60%)
Oct 22, 2010 1694 1709 1677 1695 0 -2.47(-0.15%)
Oct 21, 2010 1700 1726 1682 1698 0 +7.29(+0.43%)
Oct 20, 2010 1664 1704 1666 1691 0 +6.71(+0.40%)
Oct 19, 2010 1674 1724 1664 1684 0 -20.81(-1.22%)
Oct 18, 2010 1691 1719 1679 1705 0 +14.88(+0.88%)
Oct 15, 2010 1710 1715 1670 1690 0 -2.50(-0.15%)
Oct 14, 2010 1723 1729 1679 1692 0 -32.60(-1.89%)
Oct 13, 2010 1683 1739 1679 1725 0 +50.47(+3.01%)
Oct 12, 2010 1657 1680 1636 1674 0 +16.71(+1.01%)
Oct 11, 2010 1655 1682 1646 1658 0 +2.05(+0.12%)
Oct 08, 2010 1651 1663 1614 1656 0 +38.74(+2.40%)
Oct 07, 2010 1647 1652 1603 1617 0 -24.36(-1.48%)
Oct 06, 2010 1641 1666 1617 1641 0 -13.10(-0.79%)
Oct 05, 2010 1616 1665 1601 1654 0 +56.62(+3.54%)
Oct 04, 2010 1602 1625 1582 1598 0 -20.36(-1.26%)
Oct 01, 2010 1618 1641 1595 1618 0 +3.13(+0.19%)
Sep 30, 2010 1619 1640 1579 1615 0 +6.96(+0.43%)
Sep 29, 2010 1594 1629 1580 1608 0 +9.74(+0.61%)
Sep 28, 2010 1585 1608 1554 1598 0 +17.02(+1.08%)
Sep 27, 2010 1597 1607 1566 1581 0 -12.30(-0.77%)
Sep 24, 2010 1566 1600 1555 1594 0 +50.66(+3.28%)
Sep 23, 2010 1547 1584 1533 1543 0 -25.75(-1.64%)
Sep 22, 2010 1589 1616 1559 1569 0 -26.53(-1.66%)
Sep 21, 2010 1614 1640 1581 1595 0 -12.74(-0.79%)
Sep 20, 2010 1550 1612 1539 1608 0 +63.50(+4.11%)
Sep 17, 2010 1547 1556 1515 1544 0 +8.48(+0.55%)
Sep 15, 2010 1522 1540 1512 1536 0 +9.03(+0.59%)
Sep 14, 2010 1517 1540 1509 1527 0 +7.97(+0.52%)
Sep 13, 2010 1544 1557 1498 1519 0 -8.30(-0.54%)
Sep 10, 2010 1551 1566 1516 1527 0 -19.83(-1.28%)
Sep 09, 2010 1577 1586 1537 1547 0 -13.91(-0.89%)
Sep 08, 2010 1541 1575 1541 1561 0 +17.22(+1.12%)
Sep 07, 2010 1580 1582 1537 1544 0 -45.65(-2.87%)
Sep 03, 2010 1589 1589 1589 0 +22.03(+1.41%)
Sep 02, 2010 1556 1583 1532 1567 0 +3.60(+0.23%)
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.