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 29, 2016 3116 3150 3092 3121 0 -6.17(-0.20%)
Apr 28, 2016 3169 3200 3116 3127 0 -65.66(-2.06%)
Apr 27, 2016 3205 3240 3144 3192 0 -4.14(-0.13%)
Apr 26, 2016 3145 3216 3106 3197 0 -50.76(-1.56%)
Apr 25, 2016 3259 3286 3227 3247 0 -17.02(-0.52%)
Apr 22, 2016 3254 3277 3238 3264 0 +9.19(+0.28%)
Apr 21, 2016 3275 3297 3245 3255 0 -17.77(-0.54%)
Apr 20, 2016 3313 3333 3256 3273 0 -35.46(-1.07%)
Apr 19, 2016 3353 3371 3268 3308 0 +15.19(+0.46%)
Apr 18, 2016 3258 3331 3231 3293 0 +14.56(+0.44%)
Apr 15, 2016 3271 3294 3242 3279 0 +7.20(+0.22%)
Apr 14, 2016 3290 3303 3241 3271 0 -23.58(-0.72%)
Apr 13, 2016 3271 3303 3247 3295 0 +40.59(+1.25%)
Apr 12, 2016 3232 3269 3213 3254 0 +26.04(+0.81%)
Apr 11, 2016 3229 3269 3209 3228 0 +3.44(+0.11%)
Apr 08, 2016 3216 3244 3197 3225 0 +37.63(+1.18%)
Apr 07, 2016 3204 3224 3152 3187 0 -31.94(-0.99%)
Apr 06, 2016 3198 3234 3180 3219 0 +26.15(+0.82%)
Apr 05, 2016 3195 3236 3167 3193 0 -18.67(-0.58%)
Apr 04, 2016 3230 3244 3189 3212 0 -12.63(-0.39%)
Apr 01, 2016 3169 3232 3150 3224 0 +45.01(+1.42%)
Mar 31, 2016 3143 3194 3132 3179 0 +30.27(+0.96%)
Mar 30, 2016 3173 3178 3128 3149 0 -2.67(-0.08%)
Mar 29, 2016 3115 3160 3076 3152 0 +27.88(+0.89%)
Mar 28, 2016 3101 3142 3083 3124 0 +23.59(+0.76%)
Mar 24, 2016 3100 3100 3100 3100 0 +9.01(+0.29%)
Mar 23, 2016 3112 3126 3081 3091 0 -31.83(-1.02%)
Mar 22, 2016 3113 3142 3088 3123 0 -1.20(-0.04%)
Mar 21, 2016 3137 3159 3104 3124 0 -11.92(-0.38%)
Mar 18, 2016 3119 3168 3099 3136 0 +19.70(+0.63%)
Mar 17, 2016 3083 3140 3060 3117 0 +30.21(+0.98%)
Mar 16, 2016 3003 3101 2981 3086 0 +52.10(+1.72%)
Mar 15, 2016 3003 3058 2982 3034 0 +22.92(+0.76%)
Mar 14, 2016 2974 3038 2954 3011 0 +23.33(+0.78%)
Mar 11, 2016 2935 3003 2924 2988 0 +83.61(+2.88%)
Mar 10, 2016 2920 2941 2872 2904 0 -1.51(-0.05%)
Mar 09, 2016 2906 2929 2877 2906 0 +5.33(+0.18%)
Mar 08, 2016 2904 2942 2856 2901 0 -19.45(-0.67%)
Mar 07, 2016 2911 2946 2881 2920 0 -0.18(-0.01%)
Mar 04, 2016 2882 2930 2855 2920 0 +41.93(+1.46%)
Mar 03, 2016 2883 2894 2839 2878 0 -5.46(-0.19%)
Mar 02, 2016 2866 2890 2832 2884 0 +10.70(+0.37%)
Mar 01, 2016 2866 2895 2837 2873 0 +29.32(+1.03%)
Feb 29, 2016 2851 2896 2822 2844 0 -2.68(-0.09%)
Feb 26, 2016 2812 2869 2784 2846 0 +46.72(+1.67%)
Feb 25, 2016 2784 2815 2752 2800 0 +23.59(+0.85%)
Feb 24, 2016 2702 2784 2677 2776 0 +43.29(+1.58%)
Feb 23, 2016 2707 2754 2682 2733 0 +26.53(+0.98%)
Feb 22, 2016 2682 2732 2662 2706 0 +57.54(+2.17%)
Feb 19, 2016 2610 2664 2598 2649 0 +23.45(+0.89%)
Feb 18, 2016 2624 2651 2575 2625 0 +9.32(+0.36%)
Feb 17, 2016 2579 2635 2570 2616 0 +53.49(+2.09%)
Feb 16, 2016 2547 2581 2501 2562 0 +46.66(+1.85%)
Feb 12, 2016 2516 2516 2516 2516 0 +46.78(+1.89%)
Feb 11, 2016 2472 2521 2423 2469 0 -55.09(-2.18%)
Feb 10, 2016 2561 2586 2511 2524 0 -20.16(-0.79%)
Feb 09, 2016 2493 2580 2489 2544 0 +17.15(+0.68%)
Feb 08, 2016 2508 2550 2436 2527 0 -30.93(-1.21%)
Feb 05, 2016 2607 2638 2541 2558 0 -52.27(-2.00%)
Feb 04, 2016 2566 2642 2558 2610 0 +65.79(+2.59%)
Feb 03, 2016 2541 2561 2483 2545 0 +35.14(+1.40%)
Feb 02, 2016 2541 2549 2494 2509 0 -54.97(-2.14%)
Feb 01, 2016 2556 2601 2518 2564 0 +2.46(+0.10%)
Jan 29, 2016 2526 2607 2495 2562 0 +66.96(+2.68%)
Jan 28, 2016 2532 2558 2485 2495 0 -11.10(-0.44%)
Jan 27, 2016 2539 2564 2484 2506 0 -45.01(-1.76%)
Jan 26, 2016 2511 2580 2498 2551 0 +51.51(+2.06%)
Jan 25, 2016 2509 2530 2468 2500 0 -26.00(-1.03%)
Jan 22, 2016 2532 2581 2476 2526 0 +37.09(+1.49%)
Jan 21, 2016 2487 2555 2465 2488 0 +12.55(+0.51%)
Jan 20, 2016 2415 2505 2368 2476 0 +24.33(+0.99%)
Jan 19, 2016 2480 2511 2426 2452 0 -6.31(-0.26%)
Jan 15, 2016 2458 2458 2458 2458 0 -64.99(-2.58%)
Jan 14, 2016 2477 2545 2445 2523 0 +57.89(+2.35%)
Jan 13, 2016 2532 2558 2453 2465 0 -62.34(-2.47%)
Jan 12, 2016 2526 2556 2466 2527 0 +25.21(+1.01%)
Jan 11, 2016 2545 2566 2474 2502 0 -33.69(-1.33%)
Jan 08, 2016 2605 2620 2519 2536 0 -31.61(-1.23%)
Jan 07, 2016 2572 2617 2556 2567 0 -55.19(-2.10%)
Jan 06, 2016 2643 2675 2599 2623 0 -53.97(-2.02%)
Jan 05, 2016 2721 2745 2667 2677 0 -45.61(-1.68%)
Jan 04, 2016 2692 2739 2651 2722 0 -14.30(-0.52%)
Dec 31, 2015 2737 2737 2737 2737 0 -37.60(-1.36%)
Dec 30, 2015 2794 2809 2759 2774 0 -28.77(-1.03%)
Dec 29, 2015 2799 2818 2762 2803 0 +19.35(+0.70%)
Dec 28, 2015 2776 2797 2743 2784 0 -4.08(-0.15%)
Dec 24, 2015 2788 2788 2788 2788 0 +0.51(+0.02%)
Dec 23, 2015 2776 2806 2750 2787 0 +25.94(+0.94%)
Dec 22, 2015 2755 2773 2703 2761 0 +17.47(+0.64%)
Dec 21, 2015 2714 2765 2692 2744 0 +46.37(+1.72%)
Dec 18, 2015 2750 2755 2685 2697 0 -65.83(-2.38%)
Dec 17, 2015 2841 2864 2757 2763 0 -87.87(-3.08%)
Dec 16, 2015 2851 2864 2752 2851 0 +92.68(+3.36%)
Dec 15, 2015 2766 2792 2736 2758 0 +10.88(+0.40%)
Dec 14, 2015 2769 2796 2710 2747 0 -16.85(-0.61%)
Dec 11, 2015 2778 2820 2752 2764 0 -54.26(-1.93%)
Dec 10, 2015 2815 2846 2784 2819 0 +7.40(+0.26%)
Dec 09, 2015 2899 2919 2790 2811 0 -109.48(-3.75%)
Dec 08, 2015 2912 2965 2901 2921 0 -20.16(-0.69%)
Dec 07, 2015 2952 2977 2890 2941 0 -25.43(-0.86%)
Dec 04, 2015 2914 2982 2907 2966 0 +54.10(+1.86%)
Dec 03, 2015 2985 2991 2880 2912 0 -61.79(-2.08%)
Dec 02, 2015 3014 3023 2959 2974 0 -32.89(-1.09%)
Dec 01, 2015 3006 3037 2970 3007 0 +19.59(+0.66%)
Nov 30, 2015 3044 3056 2978 2987 0 -50.57(-1.66%)
Nov 27, 2015 3030 3061 3018 3038 0 +4.00(+0.13%)
Nov 25, 2015 3034 3034 3034 3034 0 +25.70(+0.85%)
Nov 24, 2015 2987 3028 2973 3008 0 +2.20(+0.07%)
Nov 23, 2015 3006 3023 3001 3006 0 +20.75(+0.70%)
Nov 20, 2015 2966 2994 2944 2985 0 +31.36(+1.06%)
Nov 19, 2015 2943 2968 2922 2954 0 +9.40(+0.32%)
Nov 18, 2015 2915 2953 2890 2944 0 +34.22(+1.18%)
Nov 17, 2015 2916 2968 2895 2910 0 +16.07(+0.56%)
Nov 16, 2015 2839 2902 2827 2894 0 +55.83(+1.97%)
Nov 13, 2015 2881 2907 2824 2838 0 -54.37(-1.88%)
Nov 12, 2015 2917 2928 2880 2893 0 -52.70(-1.79%)
Nov 11, 2015 2912 2964 2901 2945 0 +20.84(+0.71%)
Nov 10, 2015 2883 2931 2860 2925 0 +33.79(+1.17%)
Nov 09, 2015 2910 2935 2856 2891 0 -35.30(-1.21%)
Nov 06, 2015 2943 2960 2874 2926 0 -26.81(-0.91%)
Nov 05, 2015 2966 2987 2910 2953 0 -14.67(-0.49%)
Nov 04, 2015 2960 2984 2930 2968 0 +9.25(+0.31%)
Nov 03, 2015 2960 2987 2920 2958 0 -5.77(-0.19%)
Nov 02, 2015 2936 2980 2917 2964 0 +36.29(+1.24%)
Oct 30, 2015 2938 2992 2908 2928 0 -11.78(-0.40%)
Oct 29, 2015 2901 2962 2867 2940 0 +29.51(+1.01%)
Oct 28, 2015 2840 2917 2827 2910 0 +76.55(+2.70%)
Oct 27, 2015 2811 2861 2769 2833 0 +17.58(+0.62%)
Oct 26, 2015 2783 2842 2759 2816 0 +47.60(+1.72%)
Oct 23, 2015 2967 2995 2708 2768 0 -131.44(-4.53%)
Oct 22, 2015 2815 2912 2806 2900 0 +93.89(+3.35%)
Oct 21, 2015 2856 2893 2798 2806 0 -35.62(-1.25%)
Oct 20, 2015 2848 2875 2809 2841 0 -8.52(-0.30%)
Oct 19, 2015 2798 2859 2762 2850 0 +42.98(+1.53%)
Oct 16, 2015 2798 2819 2758 2807 0 +17.20(+0.62%)
Oct 15, 2015 2760 2797 2715 2790 0 +36.21(+1.32%)
Oct 14, 2015 2815 2831 2739 2754 0 -62.34(-2.21%)
Oct 13, 2015 2833 2868 2804 2816 0 -38.40(-1.35%)
Oct 12, 2015 2846 2862 2819 2854 0 +14.34(+0.50%)
Oct 09, 2015 2860 2885 2806 2840 0 +11.05(+0.39%)
Oct 08, 2015 2782 2843 2771 2829 0 +39.83(+1.43%)
Oct 07, 2015 2747 2809 2732 2789 0 +55.43(+2.03%)
Oct 06, 2015 2750 2775 2695 2734 0 -30.84(-1.12%)
Oct 05, 2015 2681 2781 2680 2764 0 +94.94(+3.56%)
Oct 02, 2015 2631 2674 2602 2670 0 +9.22(+0.35%)
Oct 01, 2015 2645 2686 2614 2660 0 +15.83(+0.60%)
Sep 30, 2015 2635 2657 2582 2645 0 +27.65(+1.06%)
Sep 29, 2015 2649 2674 2591 2617 0 -39.72(-1.50%)
Sep 28, 2015 2735 2749 2647 2657 0 -300.48(-10.16%)
Sep 25, 2015 3001 3017 2929 2957 0 -12.22(-0.41%)
Sep 24, 2015 2972 2993 2913 2969 0 -27.00(-0.90%)
Sep 23, 2015 3022 3047 2972 2996 0 -20.68(-0.69%)
Sep 22, 2015 3049 3064 2989 3017 0 -67.20(-2.18%)
Sep 21, 2015 3105 3128 3059 3084 0 -7.97(-0.26%)
Sep 18, 2015 3122 3152 3076 3092 0 -73.03(-2.31%)
Sep 17, 2015 3165 3214 3140 3165 0 +3.88(+0.12%)
Sep 16, 2015 3142 3169 3105 3161 0 +27.78(+0.89%)
Sep 15, 2015 3087 3151 3065 3134 0 +73.86(+2.41%)
Sep 14, 2015 3066 3084 3036 3060 0 -9.03(-0.29%)
Sep 11, 2015 3025 3080 3010 3069 0 +34.68(+1.14%)
Sep 10, 2015 3069 3084 3008 3034 0 -37.23(-1.21%)
Sep 09, 2015 3115 3136 3063 3071 0 -14.33(-0.46%)
Sep 08, 2015 3076 3104 3050 3086 0 +57.85(+1.91%)
Sep 04, 2015 3028 3028 3028 3028 0 -31.96(-1.04%)
Sep 03, 2015 3075 3110 3042 3060 0 -5.52(-0.18%)
Sep 02, 2015 3011 3073 2986 3065 0 +82.38(+2.76%)
Sep 01, 2015 3036 3079 2967 2983 0 -115.97(-3.74%)
Aug 31, 2015 3108 3144 3077 3099 0 -13.23(-0.43%)
Aug 28, 2015 3109 3140 3073 3112 0 -2.81(-0.09%)
Aug 27, 2015 3090 3166 3063 3115 0 +52.80(+1.72%)
Aug 26, 2015 3073 3096 2976 3062 0 +36.45(+1.20%)
Aug 25, 2015 3143 3157 3021 3026 0 -31.56(-1.03%)
Aug 24, 2015 3024 3157 2931 3057 0 -151.92(-4.73%)
Aug 21, 2015 3262 3287 3182 3209 0 -86.19(-2.62%)
Aug 20, 2015 3321 3356 3280 3295 0 -59.76(-1.78%)
Aug 19, 2015 3343 3392 3302 3355 0 +0.03(+0.00%)
Aug 18, 2015 3307 3364 3276 3355 0 +47.30(+1.43%)
Aug 17, 2015 3272 3317 3246 3308 0 +16.86(+0.51%)
Aug 14, 2015 3244 3297 3231 3291 0 +43.45(+1.34%)
Aug 13, 2015 3230 3278 3216 3247 0 +17.30(+0.54%)
Aug 12, 2015 3188 3241 3160 3230 0 +17.45(+0.54%)
Aug 11, 2015 3220 3244 3185 3213 0 -36.44(-1.12%)
Aug 10, 2015 3203 3269 3186 3249 0 +70.42(+2.22%)
Aug 07, 2015 3175 3201 3156 3179 0 +2.28(+0.07%)
Aug 06, 2015 3207 3231 3152 3176 0 -21.93(-0.69%)
Aug 05, 2015 3220 3240 3178 3198 0 -6.41(-0.20%)
Aug 04, 2015 3216 3232 3190 3205 0 -10.26(-0.32%)
Aug 03, 2015 3233 3249 3183 3215 0 -22.60(-0.70%)
Jul 31, 2015 3254 3268 3226 3238 0 -4.53(-0.14%)
Jul 30, 2015 3237 3275 3203 3242 0 -3.71(-0.11%)
Jul 29, 2015 3210 3266 3194 3246 0 +42.04(+1.31%)
Jul 28, 2015 3167 3214 3149 3204 0 +55.21(+1.75%)
Jul 27, 2015 3187 3194 3132 3149 0 -60.75(-1.89%)
Jul 24, 2015 3260 3274 3197 3209 0 -47.34(-1.45%)
Jul 23, 2015 3241 3286 3219 3257 0 +3.12(+0.10%)
Jul 22, 2015 3199 3292 3182 3254 0 +125.80(+4.02%)
Jul 21, 2015 3108 3154 3082 3128 0 +13.91(+0.45%)
Jul 20, 2015 3184 3192 3036 3114 0 -3.88(-0.12%)
Jul 17, 2015 3129 3156 3101 3118 0 -11.38(-0.36%)
Jul 16, 2015 3182 3193 3125 3129 0 -32.12(-1.02%)
Jul 15, 2015 3180 3197 3133 3161 0 -30.29(-0.95%)
Jul 14, 2015 3188 3216 3177 3191 0 +3.23(+0.10%)
Jul 13, 2015 3175 3207 3159 3188 0 +33.91(+1.08%)
Jul 10, 2015 3174 3207 3121 3154 0 -10.08(-0.32%)
Jul 09, 2015 3204 3215 3157 3164 0 -4.46(-0.14%)
Jul 08, 2015 3168 3208 3148 3169 0 -20.39(-0.64%)
Jul 07, 2015 3169 3203 3119 3189 0 +26.06(+0.82%)
Jul 06, 2015 3169 3204 3139 3163 0 -18.15(-0.57%)
Jul 02, 2015 3181 3181 3181 3181 0 -17.78(-0.56%)
Jul 01, 2015 3240 3250 3170 3199 0 -12.40(-0.39%)
Jun 30, 2015 3235 3253 3196 3212 0 +20.31(+0.64%)
Jun 29, 2015 3242 3265 3186 3191 0 -69.79(-2.14%)
Jun 26, 2015 3272 3293 3241 3261 0 -4.89(-0.15%)
Jun 25, 2015 3323 3338 3251 3266 0 -47.41(-1.43%)
Jun 24, 2015 3339 3366 3302 3313 0 -31.76(-0.95%)
Jun 23, 2015 3342 3375 3323 3345 0 +3.62(+0.11%)
Jun 22, 2015 3364 3381 3318 3341 0 -11.76(-0.35%)
Jun 19, 2015 3366 3391 3343 3353 0 -4.17(-0.12%)
Jun 18, 2015 3345 3385 3327 3357 0 +22.56(+0.68%)
Jun 17, 2015 3339 3363 3305 3335 0 +0.30(+0.01%)
Jun 16, 2015 3326 3363 3306 3335 0 +2.95(+0.09%)
Jun 15, 2015 3339 3352 3309 3332 0 -32.59(-0.97%)
Jun 12, 2015 3348 3385 3338 3364 0 -11.18(-0.33%)
Jun 11, 2015 3368 3408 3358 3375 0 +11.35(+0.34%)
Jun 10, 2015 3329 3394 3316 3364 0 +51.42(+1.55%)
Jun 09, 2015 3307 3347 3294 3313 0 -15.89(-0.48%)
Jun 08, 2015 3356 3376 3321 3328 0 -28.98(-0.86%)
Jun 05, 2015 3355 3367 3318 3357 0 +2.53(+0.08%)
Jun 04, 2015 3366 3380 3343 3355 0 -29.43(-0.87%)
Jun 03, 2015 3367 3394 3342 3384 0 +18.91(+0.56%)
Jun 02, 2015 3334 3383 3310 3365 0 +18.53(+0.55%)
Jun 01, 2015 3321 3365 3295 3347 0 +36.04(+1.09%)
May 29, 2015 3343 3364 3298 3311 0 -41.12(-1.23%)
May 28, 2015 3356 3372 3327 3352 0 -7.59(-0.23%)
May 27, 2015 3352 3377 3317 3360 0 +8.87(+0.26%)
May 26, 2015 3399 3418 3336 3351 0 -56.68(-1.66%)
May 22, 2015 3407 3407 3407 3407 0 -2.64(-0.08%)
May 21, 2015 3366 3425 3353 3410 0 +31.03(+0.92%)
May 20, 2015 3394 3398 3356 3379 0 -11.09(-0.33%)
May 19, 2015 3390 3416 3363 3390 0 +6.20(+0.18%)
May 18, 2015 3361 3398 3351 3384 0 +15.15(+0.45%)
May 15, 2015 3380 3395 3331 3369 0 -15.04(-0.44%)
May 14, 2015 3378 3407 3353 3384 0 +28.30(+0.84%)
May 13, 2015 3334 3376 3314 3355 0 +19.92(+0.60%)
May 12, 2015 3322 3354 3297 3336 0 +7.51(+0.23%)
May 11, 2015 3316 3364 3299 3328 0 +14.20(+0.43%)
May 08, 2015 3312 3357 3294 3314 0 +35.83(+1.09%)
May 07, 2015 3247 3292 3226 3278 0 +38.56(+1.19%)
May 06, 2015 3248 3268 3211 3239 0 -5.40(-0.17%)
May 05, 2015 3264 3291 3236 3245 0 -22.84(-0.70%)
May 04, 2015 3263 3293 3243 3268 0 +9.01(+0.28%)
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.