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, 2014 2883 2917 2862 2907 0 +36.08(+1.26%)
Apr 29, 2014 2892 2914 2845 2871 0 -25.34(-0.87%)
Apr 28, 2014 2934 2950 2844 2897 0 -26.18(-0.90%)
Apr 25, 2014 2904 2955 2857 2923 0 -20.07(-0.68%)
Apr 24, 2014 2955 2973 2908 2943 0 +3.37(+0.11%)
Apr 23, 2014 2952 2975 2914 2940 0 -21.72(-0.73%)
Apr 22, 2014 2964 2990 2937 2961 0 +5.53(+0.19%)
Apr 21, 2014 2973 2986 2918 2956 0 -8.88(-0.30%)
Apr 17, 2014 2965 2965 2965 0 -2.40(-0.08%)
Apr 16, 2014 2935 2977 2915 2967 0 +59.09(+2.03%)
Apr 15, 2014 2885 2933 2851 2908 0 +31.86(+1.11%)
Apr 14, 2014 2904 2927 2852 2876 0 +0.30(+0.01%)
Apr 11, 2014 2861 2933 2843 2876 0 -3.88(-0.13%)
Apr 10, 2014 2930 2951 2870 2880 0 -54.10(-1.84%)
Apr 09, 2014 2902 2949 2870 2934 0 +67.20(+2.34%)
Apr 08, 2014 2860 2897 2827 2867 0 +5.83(+0.20%)
Apr 07, 2014 2930 2954 2835 2861 0 -65.41(-2.24%)
Apr 04, 2014 3000 3029 2915 2926 0 -75.59(-2.52%)
Apr 03, 2014 3022 3032 2982 3002 0 -9.18(-0.30%)
Apr 02, 2014 2996 3024 2977 3011 0 +19.70(+0.66%)
Apr 01, 2014 2954 3012 2936 2991 0 +42.96(+1.46%)
Mar 31, 2014 2926 2961 2906 2948 0 +42.08(+1.45%)
Mar 28, 2014 2873 2928 2862 2906 0 +43.34(+1.51%)
Mar 27, 2014 2852 2885 2827 2863 0 +8.18(+0.29%)
Mar 26, 2014 2929 2950 2852 2855 0 -60.10(-2.06%)
Mar 25, 2014 2898 2933 2884 2915 0 +32.86(+1.14%)
Mar 24, 2014 2932 2945 2853 2882 0 -33.59(-1.15%)
Mar 21, 2014 2951 2965 2898 2916 0 -17.02(-0.58%)
Mar 20, 2014 2948 2961 2912 2933 0 -23.38(-0.79%)
Mar 19, 2014 2979 2998 2930 2956 0 -14.01(-0.47%)
Mar 18, 2014 2949 2983 2940 2970 0 +28.80(+0.98%)
Mar 17, 2014 2906 2975 2900 2941 0 +49.85(+1.72%)
Mar 14, 2014 2884 2921 2862 2891 0 +4.34(+0.15%)
Mar 13, 2014 2945 2958 2863 2887 0 -48.26(-1.64%)
Mar 12, 2014 2933 2948 2892 2935 0 -7.38(-0.25%)
Mar 11, 2014 2982 3006 2930 2943 0 -38.25(-1.28%)
Mar 10, 2014 2982 2996 2955 2981 0 -7.50(-0.25%)
Mar 07, 2014 3025 3041 2976 2988 0 -14.99(-0.50%)
Mar 06, 2014 3013 3039 2990 3003 0 -1.47(-0.05%)
Mar 05, 2014 2981 3024 2965 3005 0 +23.15(+0.78%)
Mar 04, 2014 2958 3000 2951 2982 0 +56.15(+1.92%)
Mar 03, 2014 2915 2953 2893 2925 0 -22.51(-0.76%)
Feb 28, 2014 2951 2988 2918 2948 0 -7.22(-0.24%)
Feb 27, 2014 2920 2969 2906 2955 0 +27.78(+0.95%)
Feb 26, 2014 2903 2960 2877 2927 0 +30.42(+1.05%)
Feb 25, 2014 2901 2928 2886 2897 0 -4.40(-0.15%)
Feb 24, 2014 2883 2926 2864 2901 0 +37.65(+1.31%)
Feb 21, 2014 2875 2893 2854 2864 0 -2.63(-0.09%)
Feb 20, 2014 2827 2875 2802 2866 0 +43.08(+1.53%)
Feb 19, 2014 2842 2863 2812 2823 0 -15.89(-0.56%)
Feb 18, 2014 2865 2887 2817 2839 0 -16.96(-0.59%)
Feb 14, 2014 2856 2856 2856 0 +10.84(+0.38%)
Feb 13, 2014 2800 2867 2787 2845 0 +25.68(+0.91%)
Feb 12, 2014 2839 2883 2788 2820 0 +17.14(+0.61%)
Feb 11, 2014 2766 2823 2757 2803 0 +36.51(+1.32%)
Feb 10, 2014 2766 2798 2742 2766 0 +14.79(+0.54%)
Feb 07, 2014 2724 2767 2703 2751 0 +43.74(+1.62%)
Feb 06, 2014 2648 2723 2646 2707 0 +64.16(+2.43%)
Feb 05, 2014 2647 2680 2607 2643 0 -1.00(-0.04%)
Feb 04, 2014 2602 2661 2581 2644 0 +65.58(+2.54%)
Feb 03, 2014 2706 2721 2551 2579 0 -127.16(-4.70%)
Jan 31, 2014 2670 2749 2662 2706 0 +2.21(+0.08%)
Jan 30, 2014 2843 2857 2674 2704 0 -81.60(-2.93%)
Jan 29, 2014 2799 2827 2770 2785 0 -32.94(-1.17%)
Jan 28, 2014 2785 2839 2767 2818 0 +31.62(+1.13%)
Jan 27, 2014 2840 2854 2765 2787 0 -35.54(-1.26%)
Jan 24, 2014 2898 2918 2814 2822 0 -114.20(-3.89%)
Jan 23, 2014 2912 2953 2890 2936 0 +6.16(+0.21%)
Jan 22, 2014 2957 2968 2908 2930 0 -23.27(-0.79%)
Jan 21, 2014 2993 3009 2922 2953 0 -22.00(-0.74%)
Jan 17, 2014 2975 2975 2975 0 -21.01(-0.70%)
Jan 16, 2014 2974 3010 2953 2996 0 +28.71(+0.97%)
Jan 15, 2014 2936 2981 2926 2968 0 +37.12(+1.27%)
Jan 14, 2014 2900 2945 2890 2931 0 +37.65(+1.30%)
Jan 13, 2014 2943 2954 2878 2893 0 -56.74(-1.92%)
Jan 10, 2014 2963 2986 2907 2950 0 +11.44(+0.39%)
Jan 09, 2014 2924 2949 2894 2938 0 +23.44(+0.80%)
Jan 08, 2014 2883 2920 2850 2915 0 +42.41(+1.48%)
Jan 07, 2014 2863 2894 2852 2872 0 +21.27(+0.75%)
Jan 06, 2014 2902 2907 2846 2851 0 -41.88(-1.45%)
Jan 03, 2014 2880 2919 2876 2893 0 +18.15(+0.63%)
Jan 02, 2014 2891 2907 2859 2875 0 -23.21(-0.80%)
Dec 31, 2013 2898 2898 2898 0 -0.86(-0.03%)
Dec 30, 2013 2891 2912 2878 2899 0 +6.01(+0.21%)
Dec 27, 2013 2915 2925 2880 2893 0 -9.68(-0.33%)
Dec 26, 2013 2886 2929 2876 2903 0 +9.44(+0.33%)
Dec 24, 2013 2893 2893 2893 0 +13.55(+0.47%)
Dec 23, 2013 2876 2890 2855 2880 0 +24.93(+0.87%)
Dec 20, 2013 2840 2878 2822 2855 0 +28.98(+1.03%)
Dec 19, 2013 2864 2874 2809 2826 0 -40.79(-1.42%)
Dec 18, 2013 2818 2877 2773 2867 0 +76.57(+2.74%)
Dec 17, 2013 2763 2809 2741 2790 0 +38.93(+1.42%)
Dec 16, 2013 2745 2782 2732 2751 0 +24.77(+0.91%)
Dec 13, 2013 2739 2752 2707 2726 0 -3.68(-0.13%)
Dec 12, 2013 2718 2746 2711 2730 0 +12.28(+0.45%)
Dec 11, 2013 2749 2781 2696 2718 0 -57.83(-2.08%)
Dec 10, 2013 2757 2826 2746 2775 0 +2.90(+0.10%)
Dec 09, 2013 2765 2807 2751 2773 0 +9.58(+0.35%)
Dec 06, 2013 2743 2778 2729 2763 0 +47.74(+1.76%)
Dec 05, 2013 2715 2732 2693 2715 0 -6.30(-0.23%)
Dec 04, 2013 2740 2767 2690 2722 0 -14.06(-0.51%)
Dec 03, 2013 2738 2756 2713 2736 0 -12.09(-0.44%)
Dec 02, 2013 2802 2812 2743 2748 0 -51.16(-1.83%)
Nov 29, 2013 2787 2830 2772 2799 0 +5.34(+0.19%)
Nov 27, 2013 2794 2794 2794 0 -3.75(-0.13%)
Nov 26, 2013 2771 2809 2761 2797 0 +24.60(+0.89%)
Nov 25, 2013 2759 2789 2743 2773 0 +14.07(+0.51%)
Nov 22, 2013 2758 2775 2740 2759 0 +0.27(+0.01%)
Nov 21, 2013 2711 2774 2688 2758 0 +62.20(+2.31%)
Nov 20, 2013 2734 2761 2676 2696 0 -37.87(-1.39%)
Nov 19, 2013 2730 2772 2705 2734 0 -16.02(-0.58%)
Nov 18, 2013 2779 2799 2741 2750 0 -22.50(-0.81%)
Nov 15, 2013 2754 2788 2738 2773 0 +27.76(+1.01%)
Nov 14, 2013 2689 2762 2684 2745 0 +76.22(+2.86%)
Nov 12, 2013 2671 2687 2643 2669 0 -4.17(-0.16%)
Nov 11, 2013 2688 2708 2655 2673 0 -21.46(-0.80%)
Nov 08, 2013 2663 2698 2644 2694 0 +27.07(+1.01%)
Nov 07, 2013 2718 2741 2662 2667 0 -38.15(-1.41%)
Nov 06, 2013 2718 2736 2687 2705 0 -6.98(-0.26%)
Nov 05, 2013 2730 2741 2695 2712 0 -30.30(-1.10%)
Nov 04, 2013 2712 2746 2704 2743 0 +45.63(+1.69%)
Nov 01, 2013 2679 2708 2652 2697 0 +19.46(+0.73%)
Oct 31, 2013 2685 2721 2661 2677 0 -11.59(-0.43%)
Oct 30, 2013 2705 2730 2644 2689 0 -3.21(-0.12%)
Oct 29, 2013 2662 2700 2648 2692 0 +33.37(+1.26%)
Oct 28, 2013 2663 2680 2639 2659 0 -2.84(-0.11%)
Oct 25, 2013 2681 2693 2631 2662 0 -14.56(-0.54%)
Oct 24, 2013 2635 2686 2624 2676 0 +44.15(+1.68%)
Oct 23, 2013 2633 2667 2607 2632 0 -24.42(-0.92%)
Oct 22, 2013 2602 2676 2563 2657 0 +151.05(+6.03%)
Oct 21, 2013 2522 2558 2469 2506 0 -17.95(-0.71%)
Oct 18, 2013 2533 2558 2492 2523 0 +8.50(+0.34%)
Oct 17, 2013 2482 2519 2470 2515 0 +18.17(+0.73%)
Oct 16, 2013 2499 2516 2468 2497 0 +10.95(+0.44%)
Oct 15, 2013 2488 2504 2455 2486 0 -7.53(-0.30%)
Oct 14, 2013 2552 2567 2456 2493 0 -84.38(-3.27%)
Oct 11, 2013 2548 2581 2532 2578 0 +27.31(+1.07%)
Oct 10, 2013 2506 2562 2495 2550 0 +68.29(+2.75%)
Oct 09, 2013 2462 2513 2434 2482 0 +18.81(+0.76%)
Oct 08, 2013 2505 2528 2454 2463 0 -50.84(-2.02%)
Oct 07, 2013 2531 2547 2504 2514 0 -45.45(-1.78%)
Oct 04, 2013 2556 2583 2534 2560 0 +1.78(+0.07%)
Oct 03, 2013 2585 2598 2528 2558 0 -31.44(-1.21%)
Oct 02, 2013 2600 2609 2559 2589 0 -34.33(-1.31%)
Oct 01, 2013 2630 2661 2605 2624 0 -15.15(-0.57%)
Sep 27, 2013 2642 2667 2627 2639 0 -13.45(-0.51%)
Sep 26, 2013 2659 2681 2630 2652 0 +0.17(+0.01%)
Sep 25, 2013 2647 2672 2623 2652 0 +2.50(+0.09%)
Sep 24, 2013 2609 2678 2601 2650 0 +39.45(+1.51%)
Sep 23, 2013 2629 2640 2582 2610 0 -23.63(-0.90%)
Sep 20, 2013 2662 2675 2627 2634 0 -22.34(-0.84%)
Sep 19, 2013 2670 2698 2644 2656 0 -6.47(-0.24%)
Sep 18, 2013 2595 2670 2554 2663 0 +77.68(+3.01%)
Sep 17, 2013 2554 2595 2545 2585 0 +28.53(+1.12%)
Sep 16, 2013 2555 2564 2529 2556 0 +51.48(+2.06%)
Sep 13, 2013 2490 2512 2470 2505 0 +25.21(+1.02%)
Sep 12, 2013 2486 2513 2461 2480 0 -10.08(-0.40%)
Sep 11, 2013 2499 2519 2469 2490 0 -7.95(-0.32%)
Sep 10, 2013 2480 2504 2462 2498 0 +27.36(+1.11%)
Sep 09, 2013 2415 2483 2406 2470 0 +64.39(+2.68%)
Sep 06, 2013 2383 2430 2355 2406 0 +38.90(+1.64%)
Sep 05, 2013 2381 2399 2356 2367 0 -15.23(-0.64%)
Sep 04, 2013 2339 2389 2330 2382 0 +39.62(+1.69%)
Sep 03, 2013 2377 2391 2327 2343 0 +2.50(+0.11%)
Aug 30, 2013 2340 2340 2340 0 -21.53(-0.91%)
Aug 29, 2013 2338 2385 2337 2362 0 +18.75(+0.80%)
Aug 28, 2013 2333 2365 2326 2343 0 +5.16(+0.22%)
Aug 27, 2013 2374 2391 2323 2338 0 -65.02(-2.71%)
Aug 26, 2013 2413 2447 2391 2403 0 -11.89(-0.49%)
Aug 23, 2013 2445 2457 2399 2415 0 -27.35(-1.12%)
Aug 22, 2013 2377 2457 2376 2442 0 +72.47(+3.06%)
Aug 21, 2013 2390 2412 2361 2370 0 -33.62(-1.40%)
Aug 20, 2013 2372 2417 2365 2403 0 +36.70(+1.55%)
Aug 19, 2013 2395 2413 2365 2366 0 -34.61(-1.44%)
Aug 16, 2013 2386 2422 2377 2401 0 +13.98(+0.59%)
Aug 15, 2013 2369 2408 2335 2387 0 -15.53(-0.65%)
Aug 14, 2013 2439 2446 2385 2403 0 -35.89(-1.47%)
Aug 13, 2013 2450 2457 2410 2438 0 -8.59(-0.35%)
Aug 12, 2013 2409 2463 2405 2447 0 +25.05(+1.03%)
Aug 09, 2013 2423 2446 2402 2422 0 -1.84(-0.08%)
Aug 08, 2013 2430 2458 2418 2424 0 +3.96(+0.16%)
Aug 07, 2013 2407 2438 2387 2420 0 -2.30(-0.09%)
Aug 06, 2013 2473 2488 2411 2422 0 -62.67(-2.52%)
Aug 05, 2013 2487 2500 2465 2485 0 -8.17(-0.33%)
Aug 02, 2013 2483 2507 2467 2493 0 +6.13(+0.25%)
Aug 01, 2013 2472 2506 2461 2487 0 +45.20(+1.85%)
Jul 31, 2013 2421 2495 2416 2442 0 +29.15(+1.21%)
Jul 30, 2013 2411 2428 2389 2413 0 +12.34(+0.51%)
Jul 29, 2013 2399 2422 2384 2400 0 -2.99(-0.12%)
Jul 26, 2013 2386 2418 2377 2403 0 -1.71(-0.07%)
Jul 25, 2013 2392 2410 2362 2405 0 +0.13(+0.01%)
Jul 24, 2013 2449 2462 2385 2405 0 -35.52(-1.46%)
Jul 23, 2013 2446 2463 2421 2440 0 +2.98(+0.12%)
Jul 22, 2013 2416 2454 2398 2437 0 +42.50(+1.77%)
Jul 19, 2013 2365 2413 2341 2395 0 +90.34(+3.92%)
Jul 18, 2013 2310 2352 2283 2305 0 +4.44(+0.19%)
Jul 17, 2013 2312 2324 2277 2300 0 -2.12(-0.09%)
Jul 16, 2013 2346 2353 2283 2302 0 -45.69(-1.95%)
Jul 15, 2013 2343 2363 2325 2348 0 +12.21(+0.52%)
Jul 12, 2013 2333 2348 2318 2336 0 -2.33(-0.10%)
Jul 11, 2013 2327 2357 2313 2338 0 +53.47(+2.34%)
Jul 10, 2013 2231 2296 2215 2285 0 +55.34(+2.48%)
Jul 09, 2013 2231 2243 2215 2229 0 +16.30(+0.74%)
Jul 08, 2013 2231 2250 2204 2213 0 -10.50(-0.47%)
Jul 05, 2013 2220 2236 2169 2223 0 +19.12(+0.87%)
Jul 03, 2013 2204 2204 2204 0 -13.26(-0.60%)
Jul 02, 2013 2219 2250 2202 2218 0 -3.05(-0.14%)
Jul 01, 2013 2212 2253 2196 2221 0 +27.65(+1.26%)
Jun 28, 2013 2211 2221 2182 2193 0 +32.90(+1.52%)
Jun 26, 2013 2184 2212 2148 2160 0 -6.85(-0.32%)
Jun 25, 2013 2154 2200 2144 2167 0 +35.83(+1.68%)
Jun 24, 2013 2116 2153 2070 2131 0 -22.66(-1.05%)
Jun 21, 2013 2239 2249 2103 2154 0 -73.17(-3.29%)
Jun 20, 2013 2297 2301 2210 2227 0 -99.02(-4.26%)
Jun 19, 2013 2372 2384 2322 2326 0 -48.09(-2.03%)
Jun 18, 2013 2369 2386 2343 2374 0 +14.59(+0.62%)
Jun 17, 2013 2366 2397 2333 2359 0 +13.89(+0.59%)
Jun 14, 2013 2324 2365 2315 2346 0 +11.58(+0.50%)
Jun 13, 2013 2274 2344 2265 2334 0 +57.86(+2.54%)
Jun 12, 2013 2318 2323 2270 2276 0 -24.96(-1.08%)
Jun 11, 2013 2314 2341 2288 2301 0 -41.24(-1.76%)
Jun 10, 2013 2335 2361 2312 2342 0 +22.35(+0.96%)
Jun 07, 2013 2297 2331 2259 2320 0 +33.87(+1.48%)
Jun 06, 2013 2237 2290 2224 2286 0 +47.13(+2.11%)
Jun 05, 2013 2269 2294 2229 2239 0 -41.04(-1.80%)
Jun 04, 2013 2321 2348 2264 2280 0 -44.76(-1.93%)
Jun 03, 2013 2344 2353 2266 2325 0 -17.73(-0.76%)
May 31, 2013 2344 2388 2337 2342 0 -17.42(-0.74%)
May 30, 2013 2341 2375 2330 2360 0 +21.72(+0.93%)
May 29, 2013 2344 2361 2313 2338 0 -23.59(-1.00%)
May 28, 2013 2372 2397 2337 2362 0 +18.93(+0.81%)
May 24, 2013 2343 2343 2343 0 -16.25(-0.69%)
May 23, 2013 2303 2371 2293 2359 0 +18.29(+0.78%)
May 22, 2013 2387 2420 2323 2341 0 -37.23(-1.57%)
May 21, 2013 2371 2395 2347 2378 0 +9.36(+0.40%)
May 20, 2013 2369 2398 2354 2369 0 -5.97(-0.25%)
May 17, 2013 2342 2379 2340 2375 0 +46.98(+2.02%)
May 16, 2013 2346 2368 2322 2328 0 -26.92(-1.14%)
May 15, 2013 2344 2366 2319 2355 0 +54.26(+2.36%)
May 13, 2013 2309 2322 2284 2300 0 -10.78(-0.47%)
May 10, 2013 2268 2318 2263 2311 0 +45.38(+2.00%)
May 09, 2013 2255 2302 2249 2266 0 +10.05(+0.45%)
May 08, 2013 2241 2261 2226 2256 0 +15.32(+0.68%)
May 07, 2013 2200 2249 2187 2240 0 +42.64(+1.94%)
May 06, 2013 2178 2203 2168 2198 0 +16.03(+0.73%)
May 03, 2013 2161 2197 2135 2182 0 +49.86(+2.34%)
May 02, 2013 2090 2142 2084 2132 0 +49.95(+2.40%)
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.