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, 2015 3065 3092 3026 3054 0 -50.53(-1.63%)
Apr 29, 2015 3121 3137 3083 3105 0 -21.49(-0.69%)
Apr 28, 2015 3129 3141 3096 3126 0 -6.01(-0.19%)
Apr 27, 2015 3133 3162 3109 3132 0 +5.47(+0.17%)
Apr 24, 2015 3138 3153 3096 3127 0 -6.69(-0.21%)
Apr 23, 2015 3115 3168 3072 3133 0 +6.35(+0.20%)
Apr 22, 2015 3133 3144 3091 3127 0 +0.49(+0.02%)
Apr 21, 2015 3136 3150 3103 3126 0 +0.24(+0.01%)
Apr 20, 2015 3116 3150 3106 3126 0 +26.22(+0.85%)
Apr 17, 2015 3090 3124 3060 3100 0 -13.87(-0.45%)
Apr 16, 2015 3100 3134 3087 3114 0 +16.12(+0.52%)
Apr 15, 2015 3089 3116 3070 3098 0 +23.20(+0.75%)
Apr 14, 2015 3075 3093 3057 3075 0 +5.05(+0.16%)
Apr 13, 2015 3091 3102 3064 3069 0 -23.49(-0.76%)
Apr 10, 2015 3111 3118 3080 3093 0 -10.48(-0.34%)
Apr 09, 2015 3099 3125 3088 3103 0 -0.91(-0.03%)
Apr 08, 2015 3096 3114 3076 3104 0 +15.86(+0.51%)
Apr 07, 2015 3113 3122 3080 3088 0 -25.98(-0.83%)
Apr 06, 2015 3080 3132 3071 3114 0 +27.84(+0.90%)
Apr 02, 2015 3087 3087 3087 3087 0 +29.05(+0.95%)
Apr 01, 2015 3086 3098 3031 3058 0 -30.60(-0.99%)
Mar 31, 2015 3070 3116 3061 3088 0 +15.53(+0.51%)
Mar 30, 2015 3045 3098 3039 3073 0 +49.29(+1.63%)
Mar 27, 2015 3013 3040 2996 3023 0 +13.62(+0.45%)
Mar 26, 2015 2995 3024 2979 3010 0 -310.95(-9.36%)
Mar 25, 2015 3386 3395 3317 3321 0 -58.35(-1.73%)
Mar 24, 2015 3388 3409 3361 3379 0 -7.96(-0.24%)
Mar 23, 2015 3389 3407 3377 3387 0 +0.13(+0.00%)
Mar 20, 2015 3375 3403 3361 3387 0 +33.65(+1.00%)
Mar 19, 2015 3368 3380 3334 3353 0 -32.00(-0.95%)
Mar 18, 2015 3347 3401 3303 3385 0 +45.29(+1.36%)
Mar 17, 2015 3334 3358 3321 3340 0 -14.68(-0.44%)
Mar 16, 2015 3319 3365 3309 3355 0 +50.58(+1.53%)
Mar 13, 2015 3324 3336 3276 3304 0 -32.73(-0.98%)
Mar 12, 2015 3306 3347 3294 3337 0 +45.77(+1.39%)
Mar 11, 2015 3302 3317 3269 3291 0 -18.57(-0.56%)
Mar 10, 2015 3323 3334 3293 3310 0 -49.69(-1.48%)
Mar 09, 2015 3358 3382 3342 3359 0 +9.90(+0.30%)
Mar 06, 2015 3368 3396 3333 3349 0 -43.35(-1.28%)
Mar 05, 2015 3406 3429 3377 3393 0 -9.02(-0.27%)
Mar 04, 2015 3402 3439 3383 3402 0 -36.93(-1.07%)
Mar 03, 2015 3437 3441 3429 3439 0 -16.74(-0.48%)
Mar 02, 2015 3404 3470 3395 3455 0 +55.70(+1.64%)
Feb 27, 2015 3398 3419 3381 3400 0 -7.64(-0.22%)
Feb 26, 2015 3413 3428 3393 3407 0 -22.84(-0.67%)
Feb 25, 2015 3382 3442 3372 3430 0 +67.34(+2.00%)
Feb 24, 2015 3366 3394 3340 3363 0 -5.31(-0.16%)
Feb 23, 2015 3361 3386 3339 3368 0 -14.33(-0.42%)
Feb 20, 2015 3347 3389 3315 3382 0 +26.88(+0.80%)
Feb 19, 2015 3330 3371 3320 3356 0 +8.45(+0.25%)
Feb 18, 2015 3316 3359 3301 3347 0 +17.01(+0.51%)
Feb 17, 2015 3317 3343 3300 3330 0 +19.15(+0.58%)
Feb 13, 2015 3311 3311 3311 3311 0 +9.90(+0.30%)
Feb 12, 2015 3279 3314 3261 3301 0 +46.35(+1.42%)
Feb 11, 2015 3262 3279 3230 3255 0 -13.06(-0.40%)
Feb 10, 2015 3282 3291 3235 3268 0 +12.37(+0.38%)
Feb 09, 2015 3253 3287 3233 3255 0 -11.53(-0.35%)
Feb 06, 2015 3256 3293 3246 3267 0 +13.67(+0.42%)
Feb 05, 2015 3248 3272 3228 3253 0 +18.82(+0.58%)
Feb 04, 2015 3243 3268 3215 3234 0 -10.98(-0.34%)
Feb 03, 2015 3199 3263 3189 3245 0 +71.33(+2.25%)
Feb 02, 2015 3120 3187 3099 3174 0 +64.33(+2.07%)
Jan 30, 2015 3125 3160 3095 3110 0 -40.09(-1.27%)
Jan 29, 2015 3107 3161 3083 3150 0 +57.45(+1.86%)
Jan 28, 2015 3142 3149 3082 3092 0 -39.89(-1.27%)
Jan 27, 2015 3119 3152 3096 3132 0 -23.59(-0.75%)
Jan 26, 2015 3150 3173 3126 3156 0 +3.58(+0.11%)
Jan 23, 2015 3165 3181 3126 3152 0 -19.62(-0.62%)
Jan 22, 2015 3143 3186 3108 3172 0 +81.70(+2.64%)
Jan 21, 2015 3068 3106 3048 3090 0 +20.56(+0.67%)
Jan 20, 2015 3058 3084 3020 3070 0 +22.51(+0.74%)
Jan 16, 2015 3005 3053 2982 3047 0 +32.56(+1.08%)
Jan 15, 2015 3015 3024 3010 3015 0 -61.89(-2.01%)
Jan 14, 2015 3073 3098 3008 3076 0 -54.65(-1.75%)
Jan 13, 2015 3131 3131 3131 3131 0 -20.33(-0.65%)
Jan 12, 2015 3191 3201 3132 3151 0 -41.82(-1.31%)
Jan 09, 2015 3247 3258 3177 3193 0 -50.10(-1.54%)
Jan 08, 2015 3216 3258 3204 3243 0 +49.31(+1.54%)
Jan 07, 2015 3168 3204 3144 3194 0 +47.33(+1.50%)
Jan 06, 2015 3191 3205 3116 3147 0 -39.10(-1.23%)
Jan 05, 2015 3252 3261 3169 3186 0 -88.40(-2.70%)
Jan 02, 2015 3303 3318 3236 3274 0 -85.43(-2.54%)
Dec 31, 2014 3360 3360 3360 3360 0 -14.22(-0.42%)
Dec 30, 2014 3401 3414 3366 3374 0 -29.13(-0.86%)
Dec 29, 2014 3379 3419 3369 3403 0 +17.03(+0.50%)
Dec 26, 2014 3379 3404 3370 3386 0 +17.41(+0.52%)
Dec 24, 2014 3369 3369 3369 3369 0 -10.46(-0.31%)
Dec 23, 2014 3368 3409 3357 3379 0 +31.97(+0.96%)
Dec 22, 2014 3345 3366 3327 3347 0 +10.02(+0.30%)
Dec 19, 2014 3299 3360 3283 3337 0 +40.12(+1.22%)
Dec 18, 2014 3280 3307 3246 3297 0 +59.75(+1.85%)
Dec 17, 2014 3194 3247 3169 3237 0 +51.83(+1.63%)
Dec 16, 2014 3185 3262 3184 3185 0 -28.72(-0.89%)
Dec 15, 2014 3226 3251 3188 3214 0 +1.53(+0.05%)
Dec 12, 2014 3250 3270 3208 3213 0 -67.92(-2.07%)
Dec 11, 2014 3286 3325 3264 3280 0 +9.75(+0.30%)
Dec 10, 2014 3345 3353 3265 3271 0 -88.44(-2.63%)
Dec 09, 2014 3315 3365 3288 3359 0 +7.60(+0.23%)
Dec 08, 2014 3411 3421 3343 3352 0 -61.51(-1.80%)
Dec 05, 2014 3421 3435 3397 3413 0 -3.28(-0.10%)
Dec 04, 2014 3435 3458 3399 3416 0 -17.20(-0.50%)
Dec 03, 2014 3381 3452 3374 3434 0 +65.65(+1.95%)
Dec 02, 2014 3342 3388 3327 3368 0 +31.88(+0.96%)
Dec 01, 2014 3345 3367 3311 3336 0 -18.67(-0.56%)
Nov 28, 2014 3360 3388 3339 3355 0 +2.92(+0.09%)
Nov 26, 2014 3352 3352 3352 3352 0 -8.66(-0.26%)
Nov 25, 2014 3374 3391 3342 3360 0 -8.24(-0.24%)
Nov 24, 2014 3366 3390 3346 3369 0 +13.16(+0.39%)
Nov 21, 2014 3378 3396 3344 3356 0 +7.49(+0.22%)
Nov 20, 2014 3321 3364 3311 3348 0 +10.14(+0.30%)
Nov 19, 2014 3341 3359 3312 3338 0 -4.44(-0.13%)
Nov 18, 2014 3315 3366 3310 3342 0 +31.91(+0.96%)
Nov 17, 2014 3295 3331 3284 3310 0 +9.49(+0.29%)
Nov 14, 2014 3294 3313 3278 3301 0 +4.80(+0.15%)
Nov 13, 2014 3307 3325 3279 3296 0 -10.18(-0.31%)
Nov 12, 2014 3278 3321 3265 3306 0 +15.56(+0.47%)
Nov 11, 2014 3286 3314 3267 3291 0 +3.25(+0.10%)
Nov 10, 2014 3284 3306 3249 3287 0 +8.94(+0.27%)
Nov 07, 2014 3317 3331 3261 3279 0 -39.71(-1.20%)
Nov 06, 2014 3271 3334 3262 3318 0 +49.75(+1.52%)
Nov 05, 2014 3240 3283 3218 3269 0 +82.42(+2.59%)
Nov 04, 2014 3197 3218 3165 3186 0 -23.18(-0.72%)
Nov 03, 2014 3202 3242 3184 3209 0 +5.67(+0.18%)
Oct 31, 2014 3166 3217 3150 3204 0 +80.39(+2.57%)
Oct 30, 2014 3092 3151 3047 3123 0 -9.12(-0.29%)
Oct 28, 2014 3073 3138 3057 3132 0 +71.42(+2.33%)
Oct 27, 2014 3075 3096 3036 3061 0 -27.58(-0.89%)
Oct 24, 2014 3068 3104 3040 3088 0 +30.10(+0.98%)
Oct 23, 2014 3022 3085 3012 3058 0 +28.23(+0.93%)
Oct 21, 2014 2969 3038 2961 3030 0 +85.45(+2.90%)
Oct 20, 2014 2942 2956 2920 2945 0 -5.98(-0.20%)
Oct 17, 2014 2965 3007 2925 2951 0 +28.88(+0.99%)
Oct 16, 2014 2813 2946 2807 2922 0 +57.47(+2.01%)
Oct 15, 2014 2827 2882 2769 2864 0 -1.59(-0.06%)
Oct 14, 2014 2850 2902 2818 2866 0 +30.73(+1.08%)
Oct 13, 2014 2896 2919 2830 2835 0 -61.63(-2.13%)
Oct 10, 2014 2934 2962 2882 2897 0 -50.21(-1.70%)
Oct 09, 2014 3028 3035 2938 2947 0 -93.14(-3.06%)
Oct 08, 2014 3003 3046 2965 3040 0 +36.35(+1.21%)
Oct 07, 2014 3049 3066 3002 3004 0 -64.17(-2.09%)
Oct 06, 2014 3092 3106 3059 3068 0 -10.27(-0.33%)
Oct 03, 2014 3083 3100 3058 3078 0 +11.85(+0.39%)
Oct 02, 2014 3036 3080 3012 3066 0 +38.93(+1.29%)
Oct 01, 2014 3018 3055 2999 3027 0 +3.62(+0.12%)
Sep 30, 2014 3084 3090 3004 3024 0 -66.53(-2.15%)
Sep 29, 2014 3123 3135 3083 3090 0 -54.25(-1.73%)
Sep 26, 2014 3140 3159 3120 3145 0 +10.30(+0.33%)
Sep 25, 2014 3176 3183 3128 3134 0 -86.14(-2.67%)
Sep 19, 2014 3280 3288 3206 3220 0 -50.36(-1.54%)
Sep 18, 2014 3264 3291 3250 3271 0 +17.94(+0.55%)
Sep 17, 2014 3257 3280 3236 3253 0 +0.44(+0.01%)
Sep 16, 2014 3251 3275 3230 3252 0 -3.70(-0.11%)
Sep 15, 2014 3301 3311 3249 3256 0 -56.27(-1.70%)
Sep 12, 2014 3338 3347 3292 3312 0 -29.93(-0.90%)
Sep 11, 2014 3317 3356 3308 3342 0 +5.52(+0.17%)
Sep 10, 2014 3346 3359 3323 3337 0 -8.23(-0.25%)
Sep 09, 2014 3372 3381 3335 3345 0 -38.70(-1.14%)
Sep 08, 2014 3390 3412 3364 3384 0 -19.61(-0.58%)
Sep 05, 2014 3403 3414 3377 3403 0 -8.41(-0.25%)
Sep 04, 2014 3420 3439 3396 3412 0 +1.01(+0.03%)
Sep 03, 2014 3421 3442 3392 3411 0 +2.65(+0.08%)
Sep 02, 2014 3402 3432 3380 3408 0 +8.17(+0.24%)
Aug 29, 2014 3400 3400 3400 0 +10.55(+0.31%)
Aug 28, 2014 3374 3402 3355 3389 0 -1.03(-0.03%)
Aug 27, 2014 3388 3407 3366 3390 0 +9.02(+0.27%)
Aug 26, 2014 3405 3417 3375 3381 0 -12.88(-0.38%)
Aug 25, 2014 3405 3424 3377 3394 0 +6.59(+0.19%)
Aug 22, 2014 3396 3404 3364 3388 0 -11.98(-0.35%)
Aug 21, 2014 3426 3437 3387 3400 0 -20.33(-0.59%)
Aug 20, 2014 3392 3429 3382 3420 0 +16.96(+0.50%)
Aug 19, 2014 3386 3414 3372 3403 0 +25.43(+0.75%)
Aug 18, 2014 3372 3395 3356 3378 0 +26.01(+0.78%)
Aug 15, 2014 3376 3387 3320 3352 0 -6.85(-0.20%)
Aug 14, 2014 3353 3375 3331 3358 0 +10.31(+0.31%)
Aug 13, 2014 3359 3373 3328 3348 0 +6.09(+0.18%)
Aug 12, 2014 3355 3373 3322 3342 0 -16.30(-0.49%)
Aug 11, 2014 3371 3391 3348 3358 0 +0.24(+0.01%)
Aug 08, 2014 3301 3363 3290 3358 0 +75.50(+2.30%)
Aug 07, 2014 3319 3330 3268 3283 0 -21.88(-0.66%)
Aug 06, 2014 3293 3334 3279 3305 0 -10.31(-0.31%)
Aug 05, 2014 3314 3351 3294 3315 0 -16.51(-0.50%)
Aug 04, 2014 3293 3345 3276 3331 0 +53.52(+1.63%)
Aug 01, 2014 3296 3318 3242 3278 0 -30.58(-0.92%)
Jul 31, 2014 3351 3366 3292 3308 0 -144.40(-4.18%)
Jul 23, 2014 3464 3484 3429 3453 0 -5.69(-0.16%)
Jul 22, 2014 3464 3491 3442 3458 0 +14.17(+0.41%)
Jul 21, 2014 3441 3477 3416 3444 0 -7.30(-0.21%)
Jul 18, 2014 3437 3478 3410 3452 0 +3.90(+0.11%)
Jul 17, 2014 3467 3509 3434 3448 0 -31.58(-0.91%)
Jul 16, 2014 3507 3521 3471 3479 0 -13.84(-0.40%)
Jul 15, 2014 3506 3526 3476 3493 0 -21.41(-0.61%)
Jul 14, 2014 3522 3544 3496 3515 0 +20.29(+0.58%)
Jul 11, 2014 3475 3506 3460 3494 0 +16.93(+0.49%)
Jul 10, 2014 3424 3517 3406 3477 0 -1.05(-0.03%)
Jul 09, 2014 3469 3492 3453 3478 0 +11.23(+0.32%)
Jul 08, 2014 3478 3488 3435 3467 0 -20.38(-0.58%)
Jul 07, 2014 3495 3512 3470 3488 0 -25.01(-0.71%)
Jul 03, 2014 3513 3513 3513 0 +35.07(+1.01%)
Jul 02, 2014 3472 3504 3460 3477 0 +3.02(+0.09%)
Jul 01, 2014 3440 3494 3431 3474 0 +45.95(+1.34%)
Jun 30, 2014 3436 3451 3404 3428 0 -6.26(-0.18%)
Jun 27, 2014 3412 3450 3398 3435 0 +12.87(+0.38%)
Jun 26, 2014 3421 3432 3374 3422 0 +0.52(+0.02%)
Jun 25, 2014 3383 3429 3371 3421 0 +26.49(+0.78%)
Jun 24, 2014 3417 3449 3389 3395 0 -35.79(-1.04%)
Jun 23, 2014 3436 3453 3415 3431 0 -6.40(-0.19%)
Jun 20, 2014 3434 3459 3413 3437 0 +14.52(+0.42%)
Jun 19, 2014 3433 3448 3407 3423 0 +0.93(+0.03%)
Jun 18, 2014 3409 3429 3381 3422 0 +13.03(+0.38%)
Jun 17, 2014 3389 3426 3375 3409 0 +10.92(+0.32%)
Jun 16, 2014 3384 3420 3367 3398 0 +6.47(+0.19%)
Jun 13, 2014 3367 3402 3356 3391 0 +20.89(+0.62%)
Jun 12, 2014 3406 3415 3359 3370 0 -43.32(-1.27%)
Jun 11, 2014 3406 3425 3390 3414 0 -7.59(-0.22%)
Jun 10, 2014 3418 3433 3397 3421 0 -5.37(-0.16%)
Jun 06, 2014 3395 3436 3382 3427 0 +38.19(+1.13%)
Jun 05, 2014 3363 3403 3337 3388 0 +33.79(+1.01%)
Jun 04, 2014 3312 3368 3302 3355 0 +26.64(+0.80%)
Jun 03, 2014 3299 3341 3288 3328 0 +17.59(+0.53%)
Jun 02, 2014 3305 3327 3275 3310 0 +10.39(+0.31%)
May 30, 2014 3301 3320 3278 3300 0 -5.46(-0.17%)
May 29, 2014 3315 3328 3285 3305 0 -0.30(-0.01%)
May 28, 2014 3324 3332 3287 3306 0 -18.67(-0.56%)
May 27, 2014 3306 3340 3296 3324 0 +32.76(+1.00%)
May 23, 2014 3292 3292 3292 0 +39.77(+1.22%)
May 22, 2014 3235 3274 3226 3252 0 +14.14(+0.44%)
May 21, 2014 3195 3248 3182 3238 0 +53.66(+1.69%)
May 20, 2014 3211 3221 3162 3184 0 -27.14(-0.85%)
May 19, 2014 3148 3220 3141 3211 0 +59.48(+1.89%)
May 16, 2014 3145 3167 3109 3152 0 +6.17(+0.20%)
May 15, 2014 3167 3180 3106 3146 0 -32.53(-1.02%)
May 14, 2014 3195 3214 3161 3178 0 -18.45(-0.58%)
May 13, 2014 3215 3233 3186 3197 0 -11.43(-0.36%)
May 12, 2014 3147 3215 3141 3208 0 +80.18(+2.56%)
May 09, 2014 3139 3156 3104 3128 0 -16.91(-0.54%)
May 08, 2014 3139 3202 3098 3145 0 -3.55(-0.11%)
May 07, 2014 3149 3172 3105 3148 0 +6.25(+0.20%)
May 06, 2014 3184 3192 3135 3142 0 -46.61(-1.46%)
May 05, 2014 3182 3203 3150 3189 0 -10.88(-0.34%)
May 02, 2014 3199 3229 3179 3200 0 +9.67(+0.30%)
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.