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

Auto Parts Sector (CIX: MSECTOR333 )

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, 2013 2437 2459 2419 2440 0 +7.24(+0.30%)
Apr 29, 2013 2424 2446 2407 2433 0 +19.79(+0.82%)
Apr 26, 2013 2412 2430 2386 2413 0 +14.99(+0.63%)
Apr 25, 2013 2353 2421 2344 2398 0 +59.75(+2.55%)
Apr 24, 2013 2295 2344 2289 2339 0 +46.09(+2.01%)
Apr 23, 2013 2276 2301 2256 2292 0 +24.92(+1.10%)
Apr 22, 2013 2254 2282 2227 2268 0 +23.74(+1.06%)
Apr 19, 2013 2212 2250 2198 2244 0 +39.50(+1.79%)
Apr 18, 2013 2239 2246 2190 2204 0 -32.47(-1.45%)
Apr 17, 2013 2274 2278 2217 2237 0 -59.80(-2.60%)
Apr 16, 2013 2280 2303 2265 2297 0 +37.90(+1.68%)
Apr 15, 2013 2325 2336 2252 2259 0 -87.59(-3.73%)
Apr 12, 2013 2336 2356 2325 2346 0 -6.65(-0.28%)
Apr 11, 2013 2336 2362 2326 2353 0 +18.65(+0.80%)
Apr 10, 2013 2293 2344 2284 2334 0 +48.85(+2.14%)
Apr 09, 2013 2281 2300 2268 2285 0 +10.64(+0.47%)
Apr 08, 2013 2267 2284 2250 2275 0 +4.38(+0.19%)
Apr 05, 2013 2253 2279 2236 2270 0 -20.74(-0.91%)
Apr 04, 2013 2299 2313 2265 2291 0 -9.84(-0.43%)
Apr 03, 2013 2337 2346 2289 2301 0 -33.12(-1.42%)
Apr 02, 2013 2362 2375 2325 2334 0 -11.41(-0.49%)
Apr 01, 2013 2374 2386 2335 2346 0 -28.98(-1.22%)
Mar 28, 2013 2374 2374 2374 0 -4.78(-0.20%)
Mar 27, 2013 2354 2386 2337 2379 0 +6.80(+0.29%)
Mar 26, 2013 2351 2379 2338 2372 0 +33.61(+1.44%)
Mar 25, 2013 2355 2371 2323 2339 0 -9.72(-0.41%)
Mar 22, 2013 2371 2378 2338 2349 0 -15.27(-0.65%)
Mar 21, 2013 2376 2395 2351 2364 0 -28.52(-1.19%)
Mar 20, 2013 2383 2407 2376 2392 0 +22.62(+0.95%)
Mar 19, 2013 2377 2395 2348 2370 0 -1.50(-0.06%)
Mar 18, 2013 2356 2387 2331 2371 0 -19.21(-0.80%)
Mar 15, 2013 2385 2400 2373 2390 0 +3.65(+0.15%)
Mar 14, 2013 2377 2395 2361 2387 0 +20.63(+0.87%)
Mar 13, 2013 2360 2375 2345 2366 0 +3.64(+0.15%)
Mar 12, 2013 2360 2378 2346 2363 0 +4.48(+0.19%)
Mar 11, 2013 2339 2369 2329 2358 0 +11.32(+0.48%)
Mar 08, 2013 2326 2355 2314 2347 0 +34.28(+1.48%)
Mar 07, 2013 2293 2325 2285 2312 0 +26.05(+1.14%)
Mar 06, 2013 2267 2333 2248 2286 0 +22.20(+0.98%)
Mar 05, 2013 2259 2280 2245 2264 0 +22.03(+0.98%)
Mar 04, 2013 2248 2257 2222 2242 0 -8.80(-0.39%)
Mar 01, 2013 2213 2269 2193 2251 0 +19.46(+0.87%)
Feb 28, 2013 2232 2255 2221 2232 0 -0.23(-0.01%)
Feb 27, 2013 2189 2241 2180 2232 0 +40.37(+1.84%)
Feb 26, 2013 2194 2206 2165 2191 0 -45.89(-2.05%)
Feb 22, 2013 2246 2257 2217 2237 0 -0.18(-0.01%)
Feb 21, 2013 2266 2275 2215 2237 0 -44.36(-1.94%)
Feb 20, 2013 2322 2330 2277 2282 0 -22.48(-0.98%)
Feb 15, 2013 2304 2304 2304 0 +17.32(+0.76%)
Feb 14, 2013 2273 2301 2261 2287 0 +1.69(+0.07%)
Feb 13, 2013 2289 2311 2273 2285 0 +6.91(+0.30%)
Feb 12, 2013 2260 2288 2252 2278 0 +17.56(+0.78%)
Feb 11, 2013 2252 2269 2242 2261 0 +5.68(+0.25%)
Feb 08, 2013 2225 2261 2219 2255 0 +36.30(+1.64%)
Feb 07, 2013 2235 2246 2196 2219 0 -16.67(-0.75%)
Feb 06, 2013 2223 2247 2215 2236 0 +32.41(+1.47%)
Feb 04, 2013 2218 2231 2193 2203 0 -36.88(-1.65%)
Feb 01, 2013 2217 2259 2206 2240 0 +29.96(+1.36%)
Jan 31, 2013 2211 2226 2190 2210 0 -14.00(-0.63%)
Jan 30, 2013 2243 2251 2214 2224 0 -20.91(-0.93%)
Jan 29, 2013 2238 2258 2214 2245 0 +6.31(+0.28%)
Jan 28, 2013 2253 2269 2224 2239 0 -6.10(-0.27%)
Jan 25, 2013 2237 2256 2220 2245 0 +20.13(+0.90%)
Jan 24, 2013 2202 2241 2195 2225 0 +27.42(+1.25%)
Jan 23, 2013 2210 2221 2179 2197 0 -15.29(-0.69%)
Jan 22, 2013 2217 2233 2197 2212 0 -1.47(-0.07%)
Jan 18, 2013 2214 2214 2214 0 -24.77(-1.11%)
Jan 17, 2013 2228 2250 2214 2239 0 +24.75(+1.12%)
Jan 16, 2013 2210 2236 2189 2214 0 +1.56(+0.07%)
Jan 15, 2013 2181 2219 2173 2212 0 +16.17(+0.74%)
Jan 14, 2013 2190 2204 2174 2196 0 +5.38(+0.25%)
Jan 12, 2013 2200 2211 2176 2191 0 +0.00(+0.00%)
Jan 11, 2013 2200 2211 2176 2191 0 -4.70(-0.21%)
Jan 10, 2013 2210 2215 2179 2196 0 +5.04(+0.23%)
Jan 09, 2013 2190 2209 2179 2190 0 +11.54(+0.53%)
Jan 08, 2013 2196 2206 2167 2179 0 -22.11(-1.00%)
Jan 07, 2013 2201 2219 2185 2201 0 -5.12(-0.23%)
Jan 04, 2013 2224 2230 2188 2206 0 -11.14(-0.50%)
Jan 03, 2013 2210 2239 2190 2217 0 +2.66(+0.12%)
Jan 02, 2013 2212 2221 2166 2215 0 +59.76(+2.77%)
Dec 31, 2012 2155 2155 2155 0 +45.99(+2.18%)
Dec 28, 2012 2109 2129 2100 2109 0 -15.37(-0.72%)
Dec 27, 2012 2111 2131 2090 2124 0 +13.15(+0.62%)
Dec 26, 2012 2111 2131 2098 2111 0 +1.45(+0.07%)
Dec 24, 2012 2110 2110 2110 0 +1.40(+0.07%)
Dec 21, 2012 2081 2116 2067 2108 0 -2.01(-0.10%)
Dec 20, 2012 2088 2113 2079 2110 0 +19.04(+0.91%)
Dec 19, 2012 2083 2116 2078 2091 0 +18.94(+0.91%)
Dec 18, 2012 2036 2080 2037 2072 0 +37.85(+1.86%)
Dec 17, 2012 2026 2045 2014 2034 0 +17.53(+0.87%)
Dec 14, 2012 2021 2038 2008 2017 0 -4.88(-0.24%)
Dec 13, 2012 2043 2054 2008 2022 0 -24.77(-1.21%)
Dec 12, 2012 2051 2073 2039 2047 0 +2.72(+0.13%)
Dec 11, 2012 2046 2063 2033 2044 0 +8.44(+0.41%)
Dec 10, 2012 2012 2042 2004 2035 0 +23.03(+1.14%)
Dec 07, 2012 2002 2020 1990 2012 0 +21.22(+1.07%)
Dec 06, 2012 1983 1998 1967 1991 0 +8.00(+0.40%)
Dec 05, 2012 1991 2004 1964 1983 0 -9.48(-0.48%)
Dec 04, 2012 1973 2000 1967 1993 0 +4.12(+0.21%)
Nov 30, 2012 1991 2003 1972 1989 0 -2.26(-0.11%)
Nov 29, 2012 1976 2000 1962 1991 0 +26.36(+1.34%)
Nov 28, 2012 1932 1970 1917 1964 0 +18.06(+0.93%)
Nov 27, 2012 1947 1969 1930 1946 0 -3.24(-0.17%)
Nov 26, 2012 1942 1961 1930 1950 0 -7.36(-0.38%)
Nov 24, 2012 1934 1963 1926 1957 0 +0.00(+0.00%)
Nov 23, 2012 1934 1963 1926 1957 0 +36.70(+1.91%)
Nov 21, 2012 1920 1920 1920 0 +21.92(+1.15%)
Nov 20, 2012 1883 1907 1873 1898 0 +14.11(+0.75%)
Nov 19, 2012 1859 1892 1855 1884 0 +52.95(+2.89%)
Nov 16, 2012 1826 1842 1798 1831 0 +1.98(+0.11%)
Nov 15, 2012 1833 1860 1814 1829 0 -1.53(-0.08%)
Nov 14, 2012 1867 1878 1824 1831 0 -31.15(-1.67%)
Nov 13, 2012 1860 1886 1852 1862 0 -15.24(-0.81%)
Nov 12, 2012 1887 1897 1867 1877 0 -0.21(-0.01%)
Nov 09, 2012 1864 1908 1860 1877 0 +5.30(+0.28%)
Nov 08, 2012 1926 1938 1867 1872 0 -39.78(-2.08%)
Nov 07, 2012 1934 1943 1901 1912 0 -51.95(-2.65%)
Nov 06, 2012 1954 1978 1943 1964 0 +19.00(+0.98%)
Nov 05, 2012 1920 1954 1907 1945 0 +19.93(+1.04%)
Nov 02, 2012 1938 1953 1906 1925 0 -6.03(-0.31%)
Nov 01, 2012 1895 1943 1884 1931 0 +41.22(+2.18%)
Oct 31, 2012 1861 1908 1839 1890 0 +34.84(+1.88%)
Oct 26, 2012 1855 1855 1855 0 -23.69(-1.26%)
Oct 25, 2012 1875 1900 1852 1879 0 +28.09(+1.52%)
Oct 24, 2012 1875 1884 1839 1851 0 -14.35(-0.77%)
Oct 23, 2012 1854 1879 1825 1865 0 -38.17(-2.01%)
Oct 19, 2012 1939 1954 1896 1903 0 -42.79(-2.20%)
Oct 18, 2012 1931 1962 1919 1946 0 +11.58(+0.60%)
Oct 17, 2012 1923 1944 1909 1934 0 +12.46(+0.65%)
Oct 16, 2012 1904 1928 1892 1922 0 +22.20(+1.17%)
Oct 15, 2012 1898 1910 1873 1900 0 +13.18(+0.70%)
Oct 12, 2012 1907 1923 1876 1886 0 -14.82(-0.78%)
Oct 11, 2012 1908 1926 1885 1901 0 +8.59(+0.45%)
Oct 10, 2012 1921 1930 1881 1893 0 -46.58(-2.40%)
Oct 09, 2012 1975 1986 1928 1939 0 -44.72(-2.25%)
Oct 08, 2012 1988 2001 1971 1984 0 -19.73(-0.98%)
Oct 06, 2012 2019 2041 1994 2004 0 +0.00(+0.00%)
Oct 05, 2012 2019 2041 1994 2004 0 -2.94(-0.15%)
Oct 04, 2012 1971 2017 1962 2007 0 +43.58(+2.22%)
Oct 03, 2012 1972 1985 1947 1963 0 -5.47(-0.28%)
Oct 02, 2012 1972 1986 1936 1968 0 +12.94(+0.66%)
Oct 01, 2012 1940 1987 1934 1956 0 +38.95(+2.03%)
Sep 28, 2012 1914 1929 1895 1917 0 -10.69(-0.55%)
Sep 27, 2012 1928 1939 1904 1927 0 +14.38(+0.75%)
Sep 26, 2012 1922 1936 1896 1913 0 -11.91(-0.62%)
Sep 25, 2012 1989 1995 1918 1925 0 -57.99(-2.92%)
Sep 24, 2012 1986 2000 1965 1983 0 -10.03(-0.50%)
Sep 21, 2012 2032 2043 1987 1993 0 -18.45(-0.92%)
Sep 20, 2012 2026 2031 1982 2011 0 -40.77(-1.99%)
Sep 19, 2012 2029 2069 2017 2052 0 +20.60(+1.01%)
Sep 18, 2012 2044 2050 2015 2031 0 -18.24(-0.89%)
Sep 17, 2012 2084 2093 2041 2050 0 -43.67(-2.09%)
Sep 14, 2012 2059 2108 2053 2093 0 +51.48(+2.52%)
Sep 13, 2012 2020 2059 1990 2042 0 +18.64(+0.92%)
Sep 12, 2012 2028 2049 2005 2023 0 +3.35(+0.17%)
Sep 11, 2012 2001 2033 1993 2020 0 +22.29(+1.12%)
Sep 10, 2012 2010 2025 1992 1998 0 -16.53(-0.82%)
Sep 07, 2012 1982 2026 1977 2014 0 +37.73(+1.91%)
Sep 06, 2012 1932 1990 1927 1976 0 +63.26(+3.31%)
Sep 05, 2012 1909 1928 1890 1913 0 -1.31(-0.07%)
Sep 04, 2012 1929 1941 1890 1914 0 -14.22(-0.74%)
Aug 31, 2012 1929 1929 1929 0 +16.88(+0.88%)
Aug 30, 2012 1922 1936 1900 1912 0 -25.70(-1.33%)
Aug 29, 2012 1934 1950 1918 1938 0 +11.53(+0.60%)
Aug 27, 2012 1942 1950 1912 1926 0 -5.64(-0.29%)
Aug 24, 2012 1929 1946 1912 1932 0 -5.37(-0.28%)
Aug 23, 2012 1949 1962 1929 1937 0 -19.38(-0.99%)
Aug 22, 2012 1953 1967 1931 1956 0 -8.17(-0.42%)
Aug 21, 2012 1974 1995 1949 1965 0 -2.19(-0.11%)
Aug 20, 2012 1975 1983 1952 1967 0 -18.70(-0.94%)
Aug 17, 2012 1966 1995 1957 1985 0 +20.70(+1.05%)
Aug 16, 2012 1928 1977 1922 1965 0 +39.53(+2.05%)
Aug 15, 2012 1910 1936 1901 1925 0 +8.55(+0.45%)
Aug 14, 2012 1932 1942 1905 1917 0 -6.16(-0.32%)
Aug 13, 2012 1912 1931 1893 1923 0 +5.24(+0.27%)
Aug 11, 2012 1890 1922 1879 1918 0 +0.00(+0.00%)
Aug 10, 2012 1890 1922 1879 1918 0 +27.50(+1.45%)
Aug 09, 2012 1868 1901 1861 1890 0 +19.13(+1.02%)
Aug 08, 2012 1883 1897 1855 1871 0 -22.62(-1.19%)
Aug 07, 2012 1844 1908 1840 1894 0 +57.59(+3.14%)
Aug 06, 2012 1809 1848 1796 1836 0 +34.60(+1.92%)
Aug 03, 2012 1780 1819 1764 1801 0 +62.37(+3.59%)
Aug 02, 2012 1756 1789 1717 1739 0 -33.00(-1.86%)
Aug 01, 2012 1821 1828 1765 1772 0 -36.28(-2.01%)
Jul 31, 2012 1800 1833 1784 1808 0 +19.23(+1.07%)
Jul 30, 2012 1798 1829 1772 1789 0 -7.89(-0.44%)
Jul 27, 2012 1732 1810 1731 1797 0 +74.92(+4.35%)
Jul 26, 2012 1706 1740 1684 1722 0 +43.38(+2.58%)
Jul 25, 2012 1679 1703 1657 1679 0 +14.82(+0.89%)
Jul 24, 2012 1738 1748 1649 1664 0 -87.10(-4.97%)
Jul 23, 2012 1751 1773 1721 1751 0 -42.34(-2.36%)
Jul 20, 2012 1811 1831 1778 1793 0 -39.47(-2.15%)
Jul 19, 2012 1833 1868 1807 1833 0 -42.13(-2.25%)
Jul 18, 2012 1834 1898 1824 1875 0 +36.08(+1.96%)
Jul 17, 2012 1832 1849 1799 1839 0 +16.36(+0.90%)
Jul 16, 2012 1832 1842 1808 1822 0 -19.58(-1.06%)
Jul 14, 2012 1796 1851 1791 1842 0 +0.00(+0.00%)
Jul 13, 2012 1796 1851 1791 1842 0 +52.98(+2.96%)
Jul 12, 2012 1783 1804 1753 1789 0 -13.71(-0.76%)
Jul 11, 2012 1803 1823 1785 1803 0 -1.20(-0.07%)
Jul 10, 2012 1845 1862 1786 1804 0 -27.64(-1.51%)
Jul 09, 2012 1833 1845 1804 1832 0 -11.62(-0.63%)
Jul 06, 2012 1869 1876 1827 1843 0 -53.49(-2.82%)
Jul 05, 2012 1882 1919 1872 1897 0 +7.01(+0.37%)
Jul 03, 2012 1890 1890 1890 0 +52.18(+2.84%)
Jul 02, 2012 1860 1864 1805 1837 0 -17.53(-0.95%)
Jun 30, 2012 1848 1872 1816 1855 0 -1.37(-0.07%)
Jun 29, 2012 1848 1872 1816 1856 0 +57.51(+3.20%)
Jun 28, 2012 1788 1817 1771 1799 0 -6.99(-0.39%)
Jun 27, 2012 1791 1822 1783 1806 0 +16.41(+0.92%)
Jun 26, 2012 1789 1806 1762 1789 0 +2.34(+0.13%)
Jun 25, 2012 1802 1810 1764 1787 0 -45.50(-2.48%)
Jun 22, 2012 1853 1863 1818 1833 0 -8.06(-0.44%)
Jun 21, 2012 1907 1917 1833 1841 0 -69.40(-3.63%)
Jun 20, 2012 1908 1934 1885 1910 0 -0.61(-0.03%)
Jun 19, 2012 1862 1927 1858 1911 0 +70.54(+3.83%)
Jun 18, 2012 1825 1856 1814 1840 0 -13.26(-0.72%)
Jun 15, 2012 1839 1861 1824 1853 0 +24.89(+1.36%)
Jun 14, 2012 1834 1853 1808 1829 0 -4.01(-0.22%)
Jun 13, 2012 1859 1882 1824 1833 0 -43.06(-2.30%)
Jun 12, 2012 1859 1885 1838 1876 0 +24.48(+1.32%)
Jun 11, 2012 1944 1953 1848 1851 0 -74.62(-3.87%)
Jun 08, 2012 1903 1934 1876 1926 0 +12.66(+0.66%)
Jun 07, 2012 1949 1970 1907 1913 0 -3.72(-0.19%)
Jun 06, 2012 1880 1924 1871 1917 0 +57.75(+3.11%)
Jun 05, 2012 1817 1867 1811 1859 0 +26.61(+1.45%)
Jun 04, 2012 1862 1876 1804 1832 0 -29.20(-1.57%)
Jun 02, 2012 1904 1915 1852 1862 0 +0.00(+0.00%)
Jun 01, 2012 1904 1915 1852 1862 0 -92.10(-4.71%)
May 31, 2012 1971 1980 1918 1954 0 -16.63(-0.84%)
May 30, 2012 2002 2008 1958 1970 0 -62.60(-3.08%)
May 29, 2012 2011 2050 2003 2033 0 +47.59(+2.40%)
May 25, 2012 1985 1985 1985 0 -14.17(-0.71%)
May 24, 2012 2013 2022 1973 2000 0 -8.78(-0.44%)
May 23, 2012 1964 2017 1950 2008 0 +23.41(+1.18%)
May 22, 2012 1994 2013 1970 1985 0 +0.02(+0.00%)
May 21, 2012 1939 1996 1931 1985 0 +56.13(+2.91%)
May 18, 2012 1967 1979 1918 1929 0 -33.13(-1.69%)
May 17, 2012 2014 2024 1957 1962 0 -50.61(-2.51%)
May 16, 2012 2035 2067 2007 2012 0 -11.34(-0.56%)
May 15, 2012 2049 2072 2016 2024 0 -28.11(-1.37%)
May 14, 2012 2056 2083 2033 2052 0 -26.01(-1.25%)
May 11, 2012 2072 2127 2060 2078 0 -5.31(-0.25%)
May 10, 2012 2105 2131 2074 2083 0 +10.96(+0.53%)
May 09, 2012 2048 2093 2039 2072 0 -9.06(-0.44%)
May 08, 2012 2069 2092 2032 2081 0 -4.31(-0.21%)
May 07, 2012 2070 2105 2059 2086 0 +6.64(+0.32%)
May 04, 2012 2116 2123 2064 2079 0 -55.57(-2.60%)
May 03, 2012 2174 2189 2120 2135 0 -34.70(-1.60%)
May 02, 2012 2145 2178 2125 2169 0 +8.81(+0.41%)
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.