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 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%)
Aug 01, 2019 3918 3962 3803 3830 0 -87.75(-2.24%)
Jul 31, 2019 3997 4030 3889 3918 0 -83.93(-2.10%)
Jul 30, 2019 3945 4017 3915 4002 0 +36.57(+0.92%)
Jul 29, 2019 4005 4024 3930 3965 0 -43.47(-1.08%)
Jul 26, 2019 3962 4022 3920 4008 0 +45.27(+1.14%)
Jul 25, 2019 3959 4007 3926 3963 0 +6.35(+0.16%)
Jul 24, 2019 3920 3991 3873 3957 0 +22.24(+0.57%)
Jul 23, 2019 4039 4106 3885 3935 0 -107.32(-2.66%)
Jul 22, 2019 4058 4114 4021 4042 0 -83.77(-2.03%)
Jul 19, 2019 4200 4231 4120 4126 0 -62.64(-1.50%)
Jul 18, 2019 4176 4236 4148 4188 0 -0.51(-0.01%)
Jul 17, 2019 4217 4252 4157 4189 0 -22.72(-0.54%)
Jul 16, 2019 4171 4259 4127 4212 0 +44.30(+1.06%)
Jul 15, 2019 4175 4213 4138 4167 0 -0.61(-0.01%)
Jul 12, 2019 4099 4182 4084 4168 0 +81.14(+1.99%)
Jul 11, 2019 4090 4119 4043 4087 0 -0.55(-0.01%)
Jul 10, 2019 4119 4171 4057 4087 0 +30.97(+0.76%)
Jul 09, 2019 4060 4096 4018 4056 0 -20.32(-0.50%)
Jul 08, 2019 4058 4096 4025 4077 0 -9.03(-0.22%)
Jul 05, 2019 4095 4122 4043 4086 0 -28.66(-0.70%)
Jul 03, 2019 4082 4122 4041 4114 0 +48.69(+1.20%)
Jul 02, 2019 4065 4088 4020 4066 0 -10.16(-0.25%)
Jul 01, 2019 4036 4119 4012 4076 0 +90.92(+2.28%)
Jun 28, 2019 3973 4023 3957 3985 0 +15.36(+0.39%)
Jun 27, 2019 3931 3981 3911 3970 0 +46.54(+1.19%)
Jun 26, 2019 3923 3971 3897 3923 0 +10.24(+0.26%)
Jun 25, 2019 3958 3989 3892 3913 0 -35.03(-0.89%)
Jun 24, 2019 3962 3991 3926 3948 0 -11.99(-0.30%)
Jun 21, 2019 3971 4000 3919 3960 0 -23.30(-0.58%)
Jun 20, 2019 4018 4053 3936 3983 0 +3.97(+0.10%)
Jun 19, 2019 3985 4001 3923 3979 0 -1.06(-0.03%)
Jun 18, 2019 3964 4024 3922 3980 0 +51.01(+1.30%)
Jun 17, 2019 3937 3976 3898 3929 0 +0.19(+0.00%)
Jun 14, 2019 3936 3964 3886 3929 0 -12.52(-0.32%)
Jun 13, 2019 3926 3991 3888 3941 0 +35.92(+0.92%)
Jun 12, 2019 3892 3940 3851 3906 0 +5.80(+0.15%)
Jun 11, 2019 3951 3969 3873 3900 0 -30.86(-0.79%)
Jun 10, 2019 3899 3968 3869 3931 0 +61.92(+1.60%)
Jun 07, 2019 3862 3894 3815 3869 0 +6.21(+0.16%)
Jun 06, 2019 3865 3890 3792 3862 0 +22.28(+0.58%)
Jun 05, 2019 3871 3892 3784 3840 0 -9.37(-0.24%)
Jun 04, 2019 3735 3862 3713 3850 0 +147.05(+3.97%)
Jun 03, 2019 3644 3730 3629 3702 0 +59.00(+1.62%)
May 31, 2019 3713 3741 3615 3644 0 -138.83(-3.67%)
May 30, 2019 3746 3806 3710 3782 0 +42.03(+1.12%)
May 29, 2019 3769 3783 3703 3740 0 -40.72(-1.08%)
May 28, 2019 3824 3854 3763 3781 0 -32.36(-0.85%)
May 24, 2019 3837 3875 3794 3813 0 -33.80(-0.88%)
May 23, 2019 3884 3902 3794 3847 0 -77.84(-1.98%)
May 22, 2019 3921 3970 3901 3925 0 -22.63(-0.57%)
May 21, 2019 3886 3964 3866 3948 0 +76.73(+1.98%)
May 20, 2019 3857 3904 3828 3871 0 -6.16(-0.16%)
May 17, 2019 3869 3928 3826 3877 0 -16.96(-0.44%)
May 16, 2019 3899 3947 3876 3894 0 -8.92(-0.23%)
May 15, 2019 3860 3921 3835 3903 0 +25.13(+0.65%)
May 14, 2019 3866 3911 3828 3878 0 +22.40(+0.58%)
May 13, 2019 3899 3920 3801 3855 0 -123.27(-3.10%)
May 10, 2019 3954 4011 3871 3979 0 +38.14(+0.97%)
May 09, 2019 3946 3973 3866 3941 0 -33.52(-0.84%)
May 08, 2019 3964 4023 3933 3974 0 -2.80(-0.07%)
May 07, 2019 4021 4042 3932 3977 0 -73.04(-1.80%)
May 06, 2019 4028 4076 3996 4050 0 -50.96(-1.24%)
May 03, 2019 4060 4127 4035 4101 0 +42.20(+1.04%)
May 02, 2019 4015 4083 3990 4059 0 +45.88(+1.14%)
May 01, 2019 4056 4083 3979 4013 0 -42.90(-1.06%)
Apr 30, 2019 4067 4086 4004 4056 0 -16.20(-0.40%)
Apr 29, 2019 4030 4106 3994 4072 0 +52.59(+1.31%)
Apr 26, 2019 3932 4038 3900 4019 0 +131.03(+3.37%)
Apr 25, 2019 3923 3960 3842 3888 0 -39.61(-1.01%)
Apr 24, 2019 3959 3982 3869 3928 0 -101.96(-2.53%)
Apr 23, 2019 4056 4101 3963 4030 0 +8.99(+0.22%)
Apr 22, 2019 4017 4064 3946 4021 0 -23.16(-0.57%)
Apr 18, 2019 4013 4071 3996 4044 0 +31.57(+0.79%)
Apr 17, 2019 4047 4080 3990 4012 0 -28.21(-0.70%)
Apr 16, 2019 4040 4079 4004 4041 0 -12.64(-0.31%)
Apr 15, 2019 4078 4114 4032 4053 0 -18.77(-0.46%)
Apr 12, 2019 4065 4100 4040 4072 0 +17.35(+0.43%)
Apr 11, 2019 4021 4076 4004 4055 0 +42.46(+1.06%)
Apr 10, 2019 3988 4043 3948 4012 0 +35.09(+0.88%)
Apr 09, 2019 4016 4036 3961 3977 0 -64.51(-1.60%)
Apr 08, 2019 4004 4051 3975 4042 0 +33.52(+0.84%)
Apr 05, 2019 3969 4019 3954 4008 0 +54.08(+1.37%)
Apr 04, 2019 3932 3972 3903 3954 0 +24.47(+0.62%)
Apr 03, 2019 3956 3975 3897 3930 0 -5.16(-0.13%)
Apr 02, 2019 3947 3969 3899 3935 0 -8.90(-0.23%)
Apr 01, 2019 3927 3966 3893 3944 0 +43.88(+1.13%)
Mar 29, 2019 3907 3927 3857 3900 0 +10.80(+0.28%)
Mar 28, 2019 3885 3915 3848 3889 0 +14.53(+0.38%)
Mar 27, 2019 3892 3923 3831 3874 0 -1.18(-0.03%)
Mar 26, 2019 3867 3897 3842 3876 0 +38.64(+1.01%)
Mar 25, 2019 3808 3883 3794 3837 0 +24.94(+0.65%)
Mar 22, 2019 3896 3928 3805 3812 0 -106.50(-2.72%)
Mar 21, 2019 3838 3944 3836 3919 0 +71.33(+1.85%)
Mar 20, 2019 3829 3903 3799 3847 0 +9.96(+0.26%)
Mar 19, 2019 3885 3920 3822 3837 0 -39.04(-1.01%)
Mar 18, 2019 3847 3913 3831 3876 0 +29.37(+0.76%)
Mar 15, 2019 3892 3927 3808 3847 0 -52.76(-1.35%)
Mar 14, 2019 3902 3933 3871 3900 0 -3.85(-0.10%)
Mar 13, 2019 3901 3959 3881 3904 0 +16.86(+0.43%)
Mar 12, 2019 3845 3907 3819 3887 0 +49.00(+1.28%)
Mar 11, 2019 3829 3869 3802 3838 0 +10.85(+0.28%)
Mar 08, 2019 3794 3838 3770 3827 0 +7.63(+0.20%)
Mar 07, 2019 3849 3869 3798 3819 0 -39.11(-1.01%)
Mar 06, 2019 3902 3922 3836 3858 0 -57.87(-1.48%)
Mar 05, 2019 3922 3959 3884 3916 0 -6.62(-0.17%)
Mar 04, 2019 3923 3951 3876 3923 0 +10.51(+0.27%)
Mar 01, 2019 3924 3952 3878 3912 0 +15.23(+0.39%)
Feb 28, 2019 3902 3925 3849 3897 0 -27.54(-0.70%)
Feb 27, 2019 3906 3958 3875 3925 0 +12.35(+0.32%)
Feb 26, 2019 3930 3972 3899 3912 0 -40.13(-1.02%)
Feb 25, 2019 3999 4017 3930 3952 0 -18.36(-0.46%)
Feb 22, 2019 3952 3989 3923 3971 0 +33.59(+0.85%)
Feb 21, 2019 3919 3972 3887 3937 0 -2.80(-0.07%)
Feb 20, 2019 3916 3967 3886 3940 0 +26.09(+0.67%)
Feb 19, 2019 3862 3938 3826 3914 0 +25.54(+0.66%)
Feb 15, 2019 3855 3930 3829 3888 0 +72.74(+1.91%)
Feb 14, 2019 3797 3854 3774 3816 0 +0.57(+0.01%)
Feb 13, 2019 3798 3852 3765 3815 0 +26.08(+0.69%)
Feb 12, 2019 3711 3821 3701 3789 0 +102.81(+2.79%)
Feb 11, 2019 3674 3709 3641 3686 0 +23.35(+0.64%)
Feb 08, 2019 3632 3692 3594 3663 0 +16.67(+0.46%)
Feb 07, 2019 3668 3705 3612 3646 0 +10.94(+0.30%)
Feb 06, 2019 3638 3687 3618 3635 0 -8.44(-0.23%)
Feb 05, 2019 3656 3698 3592 3644 0 +6.54(+0.18%)
Feb 04, 2019 3590 3647 3574 3637 0 +51.67(+1.44%)
Feb 01, 2019 3590 3624 3543 3585 0 +1.51(+0.04%)
Jan 31, 2019 3546 3624 3519 3584 0 +36.11(+1.02%)
Jan 30, 2019 3583 3602 3483 3548 0 -30.88(-0.86%)
Jan 29, 2019 3387 3610 3360 3579 0 +128.17(+3.71%)
Jan 28, 2019 3428 3484 3409 3450 0 -12.02(-0.35%)
Jan 25, 2019 3485 3513 3439 3463 0 +15.40(+0.45%)
Jan 24, 2019 3417 3473 3403 3447 0 +35.28(+1.03%)
Jan 23, 2019 3472 3504 3383 3412 0 -55.40(-1.60%)
Jan 22, 2019 3499 3509 3435 3467 0 -39.92(-1.14%)
Jan 18, 2019 3485 3531 3465 3507 0 +51.10(+1.48%)
Jan 17, 2019 3394 3489 3390 3456 0 +43.27(+1.27%)
Jan 16, 2019 3441 3470 3392 3413 0 -26.34(-0.77%)
Jan 15, 2019 3430 3472 3378 3439 0 +11.78(+0.34%)
Jan 14, 2019 3422 3462 3394 3427 0 -14.93(-0.43%)
Jan 11, 2019 3420 3465 3399 3442 0 +5.93(+0.17%)
Jan 10, 2019 3397 3448 3374 3436 0 +18.24(+0.53%)
Jan 09, 2019 3400 3466 3365 3418 0 +27.52(+0.81%)
Jan 08, 2019 3392 3438 3325 3391 0 -3.08(-0.09%)
Jan 07, 2019 3369 3446 3329 3394 0 +35.62(+1.06%)
Jan 04, 2019 3275 3376 3267 3358 0 +135.80(+4.21%)
Jan 03, 2019 3246 3281 3187 3222 0 -41.94(-1.28%)
Jan 02, 2019 3235 3309 3198 3264 0 -28.23(-0.86%)
Dec 31, 2018 3303 3324 3227 3292 0 +9.96(+0.30%)
Dec 28, 2018 3291 3344 3246 3282 0 +0.31(+0.01%)
Dec 27, 2018 3199 3284 3161 3282 0 +37.76(+1.16%)
Dec 26, 2018 3114 3250 3063 3244 0 +147.14(+4.75%)
Dec 24, 2018 3128 3184 3064 3097 0 -54.79(-1.74%)
Dec 21, 2018 3252 3314 3136 3152 0 -92.81(-2.86%)
Dec 20, 2018 3271 3315 3200 3245 0 -31.92(-0.97%)
Dec 19, 2018 3337 3407 3260 3277 0 -58.20(-1.75%)
Dec 18, 2018 3323 3385 3298 3335 0 +41.74(+1.27%)
Dec 17, 2018 3344 3391 3275 3293 0 -67.29(-2.00%)
Dec 14, 2018 3392 3446 3337 3361 0 -73.26(-2.13%)
Dec 13, 2018 3455 3500 3412 3434 0 -2.23(-0.06%)
Dec 12, 2018 3396 3480 3353 3436 0 +79.32(+2.36%)
Dec 11, 2018 3417 3440 3330 3357 0 -18.44(-0.55%)
Dec 10, 2018 3426 3446 3303 3375 0 -53.73(-1.57%)
Dec 07, 2018 3483 3517 3417 3429 0 -56.09(-1.61%)
Dec 06, 2018 3441 3497 3379 3485 0 -6.32(-0.18%)
Dec 04, 2018 3640 3665 3476 3491 0 -167.10(-4.57%)
Dec 03, 2018 3686 3720 3596 3658 0 +36.02(+0.99%)
Nov 30, 2018 3601 3644 3571 3622 0 +21.37(+0.59%)
Nov 29, 2018 3565 3640 3542 3601 0 +21.77(+0.61%)
Nov 28, 2018 3496 3586 3453 3579 0 +70.74(+2.02%)
Nov 27, 2018 3518 3540 3450 3508 0 -27.05(-0.77%)
Nov 26, 2018 3502 3561 3470 3536 0 +63.88(+1.84%)
Nov 23, 2018 3443 3505 3431 3472 0 +8.65(+0.25%)
Nov 21, 2018 3463 3463 3463 3463 0 +33.06(+0.96%)
Nov 20, 2018 3413 3498 3380 3430 0 -37.27(-1.07%)
Nov 19, 2018 3443 3512 3426 3467 0 +15.58(+0.45%)
Nov 16, 2018 3383 3475 3378 3452 0 +55.55(+1.64%)
Nov 15, 2018 3354 3424 3301 3396 0 +4.27(+0.13%)
Nov 14, 2018 3471 3493 3368 3392 0 -60.90(-1.76%)
Nov 13, 2018 3417 3496 3392 3453 0 +49.47(+1.45%)
Nov 12, 2018 3415 3457 3372 3403 0 -21.14(-0.62%)
Nov 09, 2018 3446 3471 3385 3424 0 -42.53(-1.23%)
Nov 08, 2018 3450 3494 3412 3467 0 -3.24(-0.09%)
Nov 07, 2018 3434 3476 3389 3470 0 +62.87(+1.85%)
Nov 06, 2018 3413 3449 3381 3407 0 -14.78(-0.43%)
Nov 05, 2018 3397 3444 3360 3422 0 +37.38(+1.10%)
Nov 02, 2018 3387 3436 3332 3385 0 +15.63(+0.46%)
Nov 01, 2018 3302 3408 3262 3369 0 +88.53(+2.70%)
Oct 31, 2018 3310 3342 3234 3280 0 +14.31(+0.44%)
Oct 30, 2018 3130 3278 3117 3266 0 +141.37(+4.52%)
Oct 29, 2018 3174 3231 3091 3125 0 -8.24(-0.26%)
Oct 26, 2018 3188 3222 3073 3133 0 +7.05(+0.23%)
Oct 24, 2018 3180 3257 3091 3126 0 -95.07(-2.95%)
Oct 23, 2018 3119 3260 3081 3221 0 +46.19(+1.45%)
Oct 22, 2018 3118 3200 3046 3175 0 +26.71(+0.85%)
Oct 19, 2018 3181 3210 3131 3148 0 -27.35(-0.86%)
Oct 18, 2018 3204 3233 3144 3176 0 -48.39(-1.50%)
Oct 17, 2018 3230 3260 3180 3224 0 -20.72(-0.64%)
Oct 16, 2018 3190 3261 3157 3245 0 +71.49(+2.25%)
Oct 15, 2018 3134 3209 3120 3173 0 +34.66(+1.10%)
Oct 12, 2018 3191 3215 3089 3138 0 +4.20(+0.13%)
Oct 11, 2018 3192 3241 3121 3134 0 -63.69(-1.99%)
Oct 10, 2018 3295 3315 3189 3198 0 -97.84(-2.97%)
Oct 09, 2018 3388 3413 3275 3296 0 -87.77(-2.59%)
Oct 08, 2018 3387 3429 3325 3384 0 -24.55(-0.72%)
Oct 05, 2018 3445 3481 3378 3408 0 -33.09(-0.96%)
Oct 04, 2018 3464 3486 3416 3441 0 -31.57(-0.91%)
Oct 03, 2018 3491 3522 3456 3473 0 -4.99(-0.14%)
Oct 02, 2018 3503 3536 3450 3478 0 -45.77(-1.30%)
Oct 01, 2018 3567 3599 3515 3524 0 -16.82(-0.48%)
Sep 28, 2018 3518 3561 3508 3540 0 +11.71(+0.33%)
Sep 27, 2018 3533 3569 3506 3529 0 -2.64(-0.07%)
Sep 26, 2018 3550 3583 3506 3531 0 -11.99(-0.34%)
Sep 25, 2018 3543 3563 3518 3543 0 +9.67(+0.27%)
Sep 24, 2018 3560 3579 3504 3534 0 -27.78(-0.78%)
Sep 21, 2018 3595 3637 3546 3561 0 -27.43(-0.76%)
Sep 20, 2018 3623 3654 3568 3589 0 -11.12(-0.31%)
Sep 19, 2018 3615 3661 3569 3600 0 -5.37(-0.15%)
Sep 18, 2018 3604 3631 3533 3605 0 +9.23(+0.26%)
Sep 17, 2018 3603 3650 3565 3596 0 -10.48(-0.29%)
Sep 14, 2018 3625 3655 3578 3607 0 -28.45(-0.78%)
Sep 13, 2018 3642 3662 3593 3635 0 +9.41(+0.26%)
Sep 12, 2018 3631 3657 3594 3626 0 -11.33(-0.31%)
Sep 11, 2018 3606 3659 3587 3637 0 +17.23(+0.48%)
Sep 10, 2018 3637 3663 3597 3620 0 -0.30(-0.01%)
Sep 07, 2018 3605 3657 3575 3620 0 -7.93(-0.22%)
Sep 06, 2018 3674 3711 3610 3628 0 -41.71(-1.14%)
Sep 05, 2018 3610 3688 3588 3670 0 +61.34(+1.70%)
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.