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, 2014 3145 3192 3121 3184 0 +37.25(+1.18%)
Apr 29, 2014 3160 3180 3115 3147 0 +7.16(+0.23%)
Apr 28, 2014 3191 3208 3087 3140 0 -31.20(-0.98%)
Apr 25, 2014 3233 3247 3157 3171 0 -88.91(-2.73%)
Apr 24, 2014 3275 3302 3217 3260 0 +7.90(+0.24%)
Apr 23, 2014 3297 3315 3235 3252 0 -61.48(-1.86%)
Apr 22, 2014 3268 3328 3259 3313 0 +47.58(+1.46%)
Apr 21, 2014 3237 3277 3215 3266 0 +31.93(+0.99%)
Apr 17, 2014 3234 3234 3234 0 +15.15(+0.47%)
Apr 16, 2014 3204 3238 3172 3219 0 +58.49(+1.85%)
Apr 15, 2014 3167 3192 3095 3160 0 -1.61(-0.05%)
Apr 14, 2014 3161 3184 3125 3162 0 +27.77(+0.89%)
Apr 11, 2014 3155 3188 3118 3134 0 -37.51(-1.18%)
Apr 10, 2014 3254 3264 3166 3172 0 -90.83(-2.78%)
Apr 09, 2014 3208 3269 3195 3262 0 +69.75(+2.18%)
Apr 08, 2014 3162 3207 3143 3193 0 +33.84(+1.07%)
Apr 07, 2014 3226 3240 3140 3159 0 -78.89(-2.44%)
Apr 04, 2014 3321 3329 3227 3238 0 -55.11(-1.67%)
Apr 03, 2014 3326 3340 3278 3293 0 -29.46(-0.89%)
Apr 02, 2014 3304 3337 3288 3322 0 +22.31(+0.68%)
Apr 01, 2014 3248 3309 3238 3300 0 +67.92(+2.10%)
Mar 31, 2014 3203 3246 3189 3232 0 +52.78(+1.66%)
Mar 28, 2014 3154 3203 3145 3179 0 +39.31(+1.25%)
Mar 27, 2014 3151 3167 3117 3140 0 -12.14(-0.39%)
Mar 26, 2014 3180 3204 3143 3152 0 -8.25(-0.26%)
Mar 25, 2014 3187 3212 3139 3160 0 -7.27(-0.23%)
Mar 24, 2014 3227 3235 3142 3168 0 -55.60(-1.73%)
Mar 21, 2014 3238 3265 3206 3223 0 +0.58(+0.02%)
Mar 20, 2014 3193 3237 3179 3223 0 +17.77(+0.55%)
Mar 19, 2014 3227 3241 3180 3205 0 -19.06(-0.59%)
Mar 18, 2014 3196 3233 3189 3224 0 +34.90(+1.09%)
Mar 17, 2014 3178 3213 3162 3189 0 +29.77(+0.94%)
Mar 14, 2014 3141 3178 3131 3159 0 +6.87(+0.22%)
Mar 13, 2014 3227 3235 3137 3152 0 -63.64(-1.98%)
Mar 12, 2014 3199 3223 3163 3216 0 -6.63(-0.21%)
Mar 11, 2014 3267 3282 3209 3223 0 -42.16(-1.29%)
Mar 10, 2014 3259 3279 3233 3265 0 -0.70(-0.02%)
Mar 07, 2014 3271 3289 3237 3265 0 +4.47(+0.14%)
Mar 06, 2014 3260 3281 3246 3261 0 +9.49(+0.29%)
Mar 05, 2014 3271 3282 3233 3252 0 -20.51(-0.63%)
Mar 04, 2014 3248 3287 3232 3272 0 +66.52(+2.08%)
Mar 03, 2014 3185 3230 3146 3205 0 -5.19(-0.16%)
Feb 28, 2014 3204 3243 3173 3211 0 +9.23(+0.29%)
Feb 27, 2014 3181 3214 3163 3201 0 +14.31(+0.45%)
Feb 26, 2014 3182 3216 3167 3187 0 +7.65(+0.24%)
Feb 25, 2014 3192 3207 3163 3179 0 -8.22(-0.26%)
Feb 24, 2014 3189 3215 3171 3188 0 +9.69(+0.30%)
Feb 21, 2014 3180 3199 3153 3178 0 +2.65(+0.08%)
Feb 20, 2014 3138 3187 3126 3175 0 +40.96(+1.31%)
Feb 19, 2014 3126 3177 3113 3134 0 -3.21(-0.10%)
Feb 18, 2014 3134 3156 3110 3138 0 +12.15(+0.39%)
Feb 14, 2014 3125 3125 3125 0 +21.02(+0.68%)
Feb 13, 2014 3039 3119 3029 3104 0 +43.42(+1.42%)
Feb 12, 2014 3032 3072 3025 3061 0 +36.95(+1.22%)
Feb 11, 2014 2987 3034 2977 3024 0 +43.39(+1.46%)
Feb 10, 2014 2988 2997 2953 2981 0 -4.39(-0.15%)
Feb 07, 2014 2972 3016 2955 2985 0 +34.55(+1.17%)
Feb 06, 2014 2884 2961 2873 2951 0 +69.87(+2.43%)
Feb 05, 2014 2871 2894 2835 2881 0 -7.39(-0.26%)
Feb 04, 2014 2872 2900 2842 2888 0 +28.20(+0.99%)
Feb 03, 2014 2978 2985 2847 2860 0 -112.99(-3.80%)
Jan 31, 2014 2955 3000 2945 2973 0 -21.69(-0.72%)
Jan 30, 2014 2985 3012 2961 2995 0 +34.32(+1.16%)
Jan 29, 2014 2983 3014 2933 2960 0 -50.24(-1.67%)
Jan 28, 2014 3000 3033 2988 3010 0 +21.45(+0.72%)
Jan 27, 2014 3027 3040 2944 2989 0 -33.35(-1.10%)
Jan 24, 2014 3076 3081 3002 3022 0 -86.57(-2.78%)
Jan 23, 2014 3153 3158 3071 3109 0 -69.30(-2.18%)
Jan 22, 2014 3159 3193 3126 3178 0 +63.33(+2.03%)
Jan 21, 2014 3119 3141 3088 3115 0 +5.12(+0.16%)
Jan 17, 2014 3110 3110 3110 0 -43.89(-1.39%)
Jan 16, 2014 3142 3170 3117 3154 0 +10.96(+0.35%)
Jan 15, 2014 3147 3175 3110 3143 0 -3.29(-0.10%)
Jan 14, 2014 3109 3154 3091 3146 0 +52.91(+1.71%)
Jan 13, 2014 3129 3173 3082 3093 0 -34.99(-1.12%)
Jan 10, 2014 3104 3137 3084 3128 0 +28.99(+0.94%)
Jan 09, 2014 3117 3133 3073 3099 0 -13.92(-0.45%)
Jan 08, 2014 3096 3143 3081 3113 0 +18.60(+0.60%)
Jan 07, 2014 3066 3116 3056 3094 0 +42.53(+1.39%)
Jan 06, 2014 3071 3088 3036 3052 0 -12.83(-0.42%)
Jan 03, 2014 3084 3096 3046 3065 0 -11.57(-0.38%)
Jan 02, 2014 3089 3110 3044 3076 0 -41.53(-1.33%)
Dec 31, 2013 3118 3118 3118 0 +18.04(+0.58%)
Dec 30, 2013 3089 3111 3071 3100 0 +9.56(+0.31%)
Dec 27, 2013 3104 3115 3072 3090 0 -11.16(-0.36%)
Dec 26, 2013 3114 3128 3088 3101 0 +2.31(+0.07%)
Dec 24, 2013 3099 3099 3099 0 +16.80(+0.55%)
Dec 23, 2013 3069 3098 3060 3082 0 +33.15(+1.09%)
Dec 20, 2013 3042 3065 3022 3049 0 +12.33(+0.41%)
Dec 19, 2013 3082 3090 3022 3037 0 -108.25(-3.44%)
Dec 18, 2013 3141 3162 3068 3145 0 +0.62(+0.02%)
Dec 17, 2013 3128 3162 3111 3144 0 -126.24(-3.86%)
Dec 16, 2013 3238 3282 3229 3271 0 +47.82(+1.48%)
Dec 13, 2013 3214 3248 3199 3223 0 +17.58(+0.55%)
Dec 12, 2013 3216 3242 3173 3205 0 -2.29(-0.07%)
Dec 11, 2013 3274 3278 3187 3208 0 -66.83(-2.04%)
Dec 10, 2013 3267 3293 3249 3274 0 +6.09(+0.19%)
Dec 09, 2013 3254 3291 3244 3268 0 +17.33(+0.53%)
Dec 06, 2013 3246 3269 3226 3251 0 +31.65(+0.98%)
Dec 05, 2013 3214 3239 3188 3219 0 +0.61(+0.02%)
Dec 04, 2013 3218 3257 3193 3219 0 -0.74(-0.02%)
Dec 03, 2013 3249 3270 3196 3219 0 -20.92(-0.65%)
Dec 02, 2013 3272 3298 3231 3240 0 -35.54(-1.08%)
Nov 29, 2013 3268 3304 3253 3276 0 +9.21(+0.28%)
Nov 27, 2013 3267 3267 3267 0 +20.46(+0.63%)
Nov 26, 2013 3252 3276 3231 3246 0 -6.97(-0.21%)
Nov 25, 2013 3272 3291 3238 3253 0 -7.72(-0.24%)
Nov 22, 2013 3251 3279 3228 3261 0 +16.03(+0.49%)
Nov 21, 2013 3228 3292 3203 3245 0 +78.56(+2.48%)
Nov 20, 2013 3179 3203 3148 3166 0 -6.28(-0.20%)
Nov 19, 2013 3214 3230 3164 3173 0 -45.97(-1.43%)
Nov 18, 2013 3245 3271 3207 3219 0 -17.54(-0.54%)
Nov 15, 2013 3217 3250 3195 3236 0 +25.96(+0.81%)
Nov 14, 2013 3191 3225 3169 3210 0 -130.50(-3.91%)
Nov 12, 2013 3330 3364 3306 3341 0 +180.82(+5.72%)
Nov 11, 2013 3164 3183 3142 3160 0 -1.53(-0.05%)
Nov 08, 2013 3105 3175 3100 3161 0 +57.27(+1.84%)
Nov 07, 2013 3189 3194 3098 3104 0 -67.73(-2.14%)
Nov 06, 2013 3193 3233 3148 3172 0 +10.72(+0.34%)
Nov 05, 2013 3146 3189 3122 3161 0 -2.33(-0.07%)
Nov 04, 2013 3142 3179 3127 3163 0 +28.38(+0.91%)
Nov 01, 2013 3150 3167 3097 3135 0 -15.75(-0.50%)
Oct 31, 2013 3122 3193 3103 3151 0 +33.29(+1.07%)
Oct 30, 2013 3161 3202 3100 3118 0 -32.33(-1.03%)
Oct 29, 2013 3138 3196 3088 3150 0 +20.06(+0.64%)
Oct 28, 2013 3141 3161 3114 3130 0 -12.07(-0.38%)
Oct 25, 2013 3157 3175 3110 3142 0 -6.63(-0.21%)
Oct 24, 2013 3128 3163 3098 3148 0 +10.22(+0.33%)
Oct 23, 2013 3134 3165 3097 3138 0 -2.31(-0.07%)
Oct 22, 2013 3138 3164 3106 3141 0 +23.95(+0.77%)
Oct 21, 2013 3126 3142 3092 3117 0 -7.65(-0.24%)
Oct 18, 2013 3109 3134 3094 3124 0 +30.70(+0.99%)
Oct 17, 2013 3057 3099 3049 3094 0 +29.47(+0.96%)
Oct 16, 2013 3053 3084 3039 3064 0 +32.59(+1.08%)
Oct 15, 2013 3053 3072 3013 3032 0 -24.70(-0.81%)
Oct 14, 2013 3026 3065 3012 3056 0 +9.56(+0.31%)
Oct 11, 2013 3008 3054 3005 3047 0 +32.61(+1.08%)
Oct 10, 2013 2974 3024 2966 3014 0 +80.93(+2.76%)
Oct 09, 2013 2921 2952 2881 2933 0 +14.91(+0.51%)
Oct 08, 2013 2988 3000 2911 2918 0 -72.45(-2.42%)
Oct 07, 2013 2994 3019 2977 2991 0 -39.51(-1.30%)
Oct 04, 2013 2999 3045 2988 3030 0 +34.70(+1.16%)
Oct 03, 2013 3011 3030 2969 2995 0 -19.71(-0.65%)
Oct 02, 2013 2987 3025 2966 3015 0 +3.05(+0.10%)
Oct 01, 2013 2998 3037 2980 3012 0 -8.85(-0.29%)
Sep 27, 2013 3022 3036 3005 3021 0 -18.85(-0.62%)
Sep 26, 2013 3044 3074 3020 3040 0 +1.62(+0.05%)
Sep 25, 2013 3044 3059 3023 3038 0 -5.32(-0.17%)
Sep 24, 2013 3020 3074 3004 3044 0 +27.34(+0.91%)
Sep 23, 2013 3024 3041 2982 3016 0 -10.07(-0.33%)
Sep 20, 2013 3049 3073 3016 3026 0 -23.25(-0.76%)
Sep 19, 2013 3057 3076 3030 3049 0 +2.47(+0.08%)
Sep 18, 2013 3030 3064 2989 3047 0 +17.53(+0.58%)
Sep 17, 2013 3014 3042 2994 3029 0 +16.00(+0.53%)
Sep 16, 2013 3017 3033 2990 3013 0 +38.01(+1.28%)
Sep 13, 2013 2966 2988 2940 2975 0 +15.68(+0.53%)
Sep 12, 2013 2989 2996 2942 2960 0 -35.47(-1.18%)
Sep 11, 2013 2997 3011 2971 2995 0 +0.02(+0.00%)
Sep 10, 2013 2979 3013 2963 2995 0 +38.84(+1.31%)
Sep 09, 2013 2935 2972 2924 2956 0 +30.53(+1.04%)
Sep 06, 2013 2950 2966 2884 2926 0 -9.44(-0.32%)
Sep 05, 2013 2922 2959 2912 2935 0 +19.82(+0.68%)
Sep 04, 2013 2869 2929 2860 2916 0 +45.33(+1.58%)
Sep 03, 2013 2883 2910 2845 2870 0 +26.15(+0.92%)
Aug 30, 2013 2844 2844 2844 0 -31.38(-1.09%)
Aug 29, 2013 2836 2899 2831 2875 0 +33.16(+1.17%)
Aug 28, 2013 2822 2864 2803 2842 0 +13.13(+0.46%)
Aug 27, 2013 2891 2901 2822 2829 0 -93.82(-3.21%)
Aug 26, 2013 2939 2955 2913 2923 0 -12.40(-0.42%)
Aug 23, 2013 2929 2948 2910 2935 0 +12.22(+0.42%)
Aug 22, 2013 2880 2939 2877 2923 0 +50.66(+1.76%)
Aug 21, 2013 2886 2911 2861 2872 0 -20.57(-0.71%)
Aug 20, 2013 2867 2907 2853 2893 0 +27.36(+0.95%)
Aug 19, 2013 2896 2909 2860 2866 0 -33.27(-1.15%)
Aug 16, 2013 2893 2933 2882 2899 0 +4.01(+0.14%)
Aug 15, 2013 2926 2936 2879 2895 0 -62.66(-2.12%)
Aug 14, 2013 2967 2990 2939 2958 0 -8.24(-0.28%)
Aug 13, 2013 2947 2989 2931 2966 0 +24.74(+0.84%)
Aug 12, 2013 2907 2962 2895 2941 0 +19.39(+0.66%)
Aug 09, 2013 2911 2953 2896 2922 0 +23.77(+0.82%)
Aug 08, 2013 2862 2912 2855 2898 0 +59.98(+2.11%)
Aug 07, 2013 2856 2866 2819 2838 0 -32.40(-1.13%)
Aug 06, 2013 2900 2912 2861 2870 0 -38.02(-1.31%)
Aug 05, 2013 2921 2936 2899 2908 0 -14.49(-0.50%)
Aug 02, 2013 2904 2937 2888 2923 0 +4.96(+0.17%)
Aug 01, 2013 2890 2940 2870 2918 0 +56.92(+1.99%)
Jul 31, 2013 2868 2898 2848 2861 0 +0.97(+0.03%)
Jul 30, 2013 2859 2898 2833 2860 0 +13.52(+0.47%)
Jul 29, 2013 2841 2871 2823 2846 0 +4.38(+0.15%)
Jul 26, 2013 2852 2875 2819 2842 0 -22.10(-0.77%)
Jul 25, 2013 2839 2875 2817 2864 0 +0.24(+0.01%)
Jul 24, 2013 2885 2908 2852 2864 0 +2.00(+0.07%)
Jul 23, 2013 2875 2895 2853 2862 0 -6.12(-0.21%)
Jul 22, 2013 2858 2881 2837 2868 0 +16.25(+0.57%)
Jul 19, 2013 2844 2872 2813 2852 0 +7.50(+0.26%)
Jul 18, 2013 2807 2867 2790 2844 0 +85.70(+3.11%)
Jul 17, 2013 2751 2770 2739 2759 0 +27.82(+1.02%)
Jul 16, 2013 2770 2775 2713 2731 0 -37.31(-1.35%)
Jul 15, 2013 2772 2794 2752 2768 0 -0.31(-0.01%)
Jul 12, 2013 2752 2783 2743 2768 0 +18.53(+0.67%)
Jul 11, 2013 2749 2765 2729 2750 0 +37.94(+1.40%)
Jul 10, 2013 2707 2727 2695 2712 0 +4.76(+0.18%)
Jul 09, 2013 2707 2725 2691 2707 0 +16.55(+0.62%)
Jul 08, 2013 2696 2715 2679 2691 0 +7.94(+0.30%)
Jul 05, 2013 2666 2700 2647 2683 0 +39.99(+1.51%)
Jul 03, 2013 2643 2643 2643 0 -8.97(-0.34%)
Jul 02, 2013 2664 2682 2638 2652 0 -15.55(-0.58%)
Jul 01, 2013 2653 2690 2641 2667 0 +26.86(+1.02%)
Jun 28, 2013 2634 2670 2621 2640 0 +47.30(+1.82%)
Jun 26, 2013 2575 2607 2562 2593 0 +39.27(+1.54%)
Jun 25, 2013 2543 2575 2532 2554 0 +38.62(+1.54%)
Jun 24, 2013 2517 2542 2478 2515 0 -46.45(-1.81%)
Jun 21, 2013 2579 2598 2539 2562 0 -8.54(-0.33%)
Jun 20, 2013 2609 2619 2552 2570 0 -81.69(-3.08%)
Jun 19, 2013 2685 2704 2645 2652 0 -37.02(-1.38%)
Jun 18, 2013 2666 2699 2653 2689 0 +24.37(+0.91%)
Jun 17, 2013 2676 2693 2639 2665 0 +9.51(+0.36%)
Jun 14, 2013 2671 2693 2639 2655 0 -22.33(-0.83%)
Jun 13, 2013 2604 2685 2594 2677 0 +71.66(+2.75%)
Jun 12, 2013 2652 2661 2598 2606 0 -17.84(-0.68%)
Jun 11, 2013 2618 2648 2597 2624 0 -22.27(-0.84%)
Jun 10, 2013 2653 2670 2623 2646 0 -2.15(-0.08%)
Jun 07, 2013 2605 2658 2584 2648 0 +5.61(+0.21%)
Jun 06, 2013 2624 2651 2602 2642 0 +69.38(+2.70%)
Jun 05, 2013 2604 2611 2559 2573 0 -45.79(-1.75%)
Jun 04, 2013 2627 2652 2597 2619 0 -10.44(-0.40%)
Jun 03, 2013 2627 2652 2588 2629 0 +11.26(+0.43%)
May 31, 2013 2641 2668 2614 2618 0 -35.16(-1.33%)
May 30, 2013 2641 2676 2624 2653 0 +21.39(+0.81%)
May 29, 2013 2617 2652 2604 2632 0 -4.79(-0.18%)
May 28, 2013 2628 2667 2615 2636 0 +46.24(+1.79%)
May 24, 2013 2590 2590 2590 0 -7.73(-0.30%)
May 23, 2013 2572 2609 2555 2598 0 -7.60(-0.29%)
May 22, 2013 2636 2667 2589 2606 0 -33.64(-1.27%)
May 21, 2013 2635 2663 2622 2639 0 +1.61(+0.06%)
May 20, 2013 2632 2655 2619 2638 0 +2.12(+0.08%)
May 17, 2013 2585 2645 2575 2635 0 +62.68(+2.44%)
May 16, 2013 2586 2608 2565 2573 0 -16.34(-0.63%)
May 15, 2013 2586 2606 2564 2589 0 +20.62(+0.80%)
May 13, 2013 2561 2580 2543 2569 0 +2.48(+0.10%)
May 10, 2013 2555 2581 2540 2566 0 +30.01(+1.18%)
May 09, 2013 2531 2557 2516 2536 0 +5.91(+0.23%)
May 08, 2013 2516 2542 2504 2530 0 +13.17(+0.52%)
May 07, 2013 2492 2521 2480 2517 0 +32.17(+1.29%)
May 06, 2013 2466 2498 2457 2485 0 +18.55(+0.75%)
May 03, 2013 2452 2488 2423 2466 0 +46.46(+1.92%)
May 02, 2013 2412 2441 2396 2420 0 +15.39(+0.64%)
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.