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, 2018 3396 3422 3330 3335 0 -41.98(-1.24%)
Apr 27, 2018 3446 3464 3363 3377 0 -90.54(-2.61%)
Apr 26, 2018 3474 3495 3420 3467 0 +4.38(+0.13%)
Apr 25, 2018 3445 3491 3418 3463 0 +2.93(+0.08%)
Apr 24, 2018 3514 3529 3418 3460 0 -41.33(-1.18%)
Apr 23, 2018 3494 3536 3477 3501 0 +10.06(+0.29%)
Apr 20, 2018 3495 3535 3463 3491 0 -27.43(-0.78%)
Apr 19, 2018 3582 3597 3489 3519 0 -75.08(-2.09%)
Apr 18, 2018 3625 3644 3586 3594 0 -16.45(-0.46%)
Apr 17, 2018 3625 3645 3588 3610 0 +12.12(+0.34%)
Apr 16, 2018 3573 3615 3551 3598 0 +55.58(+1.57%)
Apr 13, 2018 3601 3613 3528 3543 0 -37.25(-1.04%)
Apr 12, 2018 3581 3612 3561 3580 0 +19.19(+0.54%)
Apr 11, 2018 3538 3599 3521 3561 0 -4.04(-0.11%)
Apr 10, 2018 3561 3605 3540 3565 0 +71.21(+2.04%)
Apr 09, 2018 3508 3542 3469 3493 0 +3.52(+0.10%)
Apr 06, 2018 3518 3573 3452 3490 0 -52.66(-1.49%)
Apr 05, 2018 3493 3565 3470 3543 0 +44.06(+1.26%)
Apr 04, 2018 3374 3506 3353 3499 0 +62.59(+1.82%)
Apr 03, 2018 3372 3452 3355 3436 0 +99.45(+2.98%)
Apr 02, 2018 3425 3441 3305 3336 0 -95.17(-2.77%)
Mar 29, 2018 3432 3432 3432 3432 0 +88.33(+2.64%)
Mar 28, 2018 3360 3399 3323 3343 0 -33.46(-0.99%)
Mar 27, 2018 3449 3468 3356 3377 0 -61.96(-1.80%)
Mar 26, 2018 3374 3449 3350 3439 0 +115.57(+3.48%)
Mar 23, 2018 3410 3438 3319 3323 0 -77.07(-2.27%)
Mar 22, 2018 3479 3521 3397 3400 0 -127.58(-3.62%)
Mar 21, 2018 3473 3556 3459 3528 0 +67.21(+1.94%)
Mar 20, 2018 3462 3497 3433 3461 0 +3.96(+0.11%)
Mar 19, 2018 3482 3493 3423 3457 0 -38.46(-1.10%)
Mar 16, 2018 3480 3517 3446 3495 0 +11.79(+0.34%)
Mar 15, 2018 3437 3507 3415 3483 0 +57.56(+1.68%)
Mar 14, 2018 3476 3489 3414 3426 0 -16.55(-0.48%)
Mar 13, 2018 3447 3475 3426 3442 0 -0.52(-0.02%)
Mar 12, 2018 3473 3508 3431 3443 0 -32.29(-0.93%)
Mar 09, 2018 3439 3492 3408 3475 0 +64.45(+1.89%)
Mar 08, 2018 3415 3436 3369 3411 0 +1.53(+0.04%)
Mar 07, 2018 3407 3424 3375 3409 0 +1.85(+0.05%)
Mar 06, 2018 3405 3431 3364 3407 0 +24.11(+0.71%)
Mar 05, 2018 3326 3398 3303 3383 0 +42.36(+1.27%)
Mar 02, 2018 3321 3364 3273 3341 0 -7.74(-0.23%)
Mar 01, 2018 3395 3442 3303 3349 0 -44.95(-1.32%)
Feb 28, 2018 3475 3500 3389 3394 0 -88.45(-2.54%)
Feb 27, 2018 3548 3570 3475 3482 0 -69.82(-1.97%)
Feb 26, 2018 3540 3573 3490 3552 0 +21.56(+0.61%)
Feb 23, 2018 3524 3552 3493 3530 0 +25.45(+0.73%)
Feb 22, 2018 3510 3539 3475 3505 0 +15.13(+0.43%)
Feb 21, 2018 3490 3538 3454 3490 0 +19.50(+0.56%)
Feb 20, 2018 3428 3509 3405 3470 0 +11.18(+0.32%)
Feb 16, 2018 3459 3459 3459 3459 0 -34.75(-0.99%)
Feb 15, 2018 3521 3531 3453 3494 0 -3.77(-0.11%)
Feb 14, 2018 3402 3517 3394 3497 0 +66.26(+1.93%)
Feb 13, 2018 3427 3447 3410 3431 0 -20.89(-0.61%)
Feb 12, 2018 3442 3500 3414 3452 0 +36.36(+1.06%)
Feb 09, 2018 3442 3471 3308 3416 0 +13.14(+0.39%)
Feb 08, 2018 3502 3522 3402 3403 0 -106.27(-3.03%)
Feb 07, 2018 3502 3564 3468 3509 0 -7.01(-0.20%)
Feb 06, 2018 3347 3543 3317 3516 0 +62.98(+1.82%)
Feb 05, 2018 3518 3551 3416 3453 0 -90.83(-2.56%)
Feb 02, 2018 3633 3652 3546 3544 0 -131.27(-3.57%)
Feb 01, 2018 3664 3699 3624 3675 0 -14.65(-0.40%)
Jan 31, 2018 3723 3749 3657 3690 0 -3.72(-0.10%)
Jan 30, 2018 3674 3715 3648 3693 0 +24.22(+0.66%)
Jan 29, 2018 3678 3720 3637 3669 0 -28.28(-0.76%)
Jan 26, 2018 3675 3704 3644 3697 0 +47.21(+1.29%)
Jan 25, 2018 3704 3709 3624 3650 0 -36.72(-1.00%)
Jan 24, 2018 3670 3712 3648 3687 0 +36.43(+1.00%)
Jan 23, 2018 3642 3671 3612 3651 0 -3.67(-0.10%)
Jan 22, 2018 3677 3690 3611 3654 0 -18.62(-0.51%)
Jan 19, 2018 3678 3702 3644 3673 0 -8.22(-0.22%)
Jan 18, 2018 3707 3728 3657 3681 0 -29.86(-0.80%)
Jan 17, 2018 3651 3731 3620 3711 0 +66.66(+1.83%)
Jan 16, 2018 3687 3713 3626 3644 0 -50.40(-1.36%)
Jan 12, 2018 3695 3695 3695 3695 0 +71.08(+1.96%)
Jan 11, 2018 3552 3631 3543 3624 0 +86.73(+2.45%)
Jan 10, 2018 3597 3608 3512 3537 0 -76.12(-2.11%)
Jan 09, 2018 3611 3645 3593 3613 0 +12.12(+0.34%)
Jan 08, 2018 3615 3631 3575 3601 0 -18.33(-0.51%)
Jan 05, 2018 3571 3630 3551 3619 0 +75.20(+2.12%)
Jan 04, 2018 3500 3556 3491 3544 0 +62.14(+1.78%)
Jan 03, 2018 3455 3493 3439 3482 0 +35.92(+1.04%)
Jan 02, 2018 3426 3460 3412 3446 0 +30.49(+0.89%)
Dec 29, 2017 3415 3415 3415 3415 0 -48.08(-1.39%)
Dec 28, 2017 3449 3469 3427 3463 0 +21.50(+0.62%)
Dec 27, 2017 3440 3462 3425 3442 0 +7.38(+0.21%)
Dec 26, 2017 3445 3460 3422 3435 0 -8.88(-0.26%)
Dec 22, 2017 3461 3471 3425 3443 0 -23.10(-0.67%)
Dec 21, 2017 3481 3496 3449 3467 0 +1.56(+0.05%)
Dec 20, 2017 3452 3483 3437 3465 0 +25.48(+0.74%)
Dec 19, 2017 3451 3467 3424 3440 0 -4.72(-0.14%)
Dec 18, 2017 3422 3476 3410 3444 0 +60.52(+1.79%)
Dec 15, 2017 3366 3412 3354 3384 0 +28.24(+0.84%)
Dec 14, 2017 3397 3411 3348 3356 0 -37.82(-1.11%)
Dec 13, 2017 3440 3455 3388 3393 0 -39.31(-1.15%)
Dec 12, 2017 3433 3457 3418 3433 0 +10.46(+0.31%)
Dec 11, 2017 3437 3446 3400 3422 0 -10.75(-0.31%)
Dec 08, 2017 3431 3452 3407 3433 0 +20.03(+0.59%)
Dec 07, 2017 3385 3434 3373 3413 0 +28.58(+0.84%)
Dec 06, 2017 3415 3443 3373 3384 0 -40.39(-1.18%)
Dec 05, 2017 3439 3468 3405 3425 0 -17.39(-0.51%)
Dec 04, 2017 3508 3517 3439 3442 0 -42.37(-1.22%)
Dec 01, 2017 3501 3515 3424 3484 0 -8.87(-0.25%)
Nov 30, 2017 3485 3521 3458 3493 0 +23.79(+0.69%)
Nov 29, 2017 3454 3491 3437 3470 0 +21.72(+0.63%)
Nov 28, 2017 3396 3453 3386 3448 0 +65.57(+1.94%)
Nov 27, 2017 3381 3406 3365 3382 0 +7.19(+0.21%)
Nov 24, 2017 3377 3392 3352 3375 0 +5.14(+0.15%)
Nov 22, 2017 3376 3395 3352 3370 0 -4.07(-0.12%)
Nov 21, 2017 3369 3399 3356 3374 0 +17.74(+0.53%)
Nov 20, 2017 3336 3377 3327 3356 0 +34.11(+1.03%)
Nov 17, 2017 3296 3341 3285 3322 0 +11.72(+0.35%)
Nov 16, 2017 3294 3324 3268 3310 0 +35.37(+1.08%)
Nov 15, 2017 3271 3301 3239 3275 0 -23.53(-0.71%)
Nov 14, 2017 3295 3318 3273 3299 0 -7.54(-0.23%)
Nov 13, 2017 3294 3325 3277 3306 0 -2.81(-0.08%)
Nov 10, 2017 3298 3330 3285 3309 0 -1.04(-0.03%)
Nov 09, 2017 3315 3337 3263 3310 0 -32.72(-0.98%)
Nov 08, 2017 3358 3374 3307 3343 0 -22.76(-0.68%)
Nov 07, 2017 3380 3399 3344 3365 0 -13.40(-0.40%)
Nov 06, 2017 3410 3429 3364 3379 0 -31.16(-0.91%)
Nov 03, 2017 3425 3456 3396 3410 0 -4.70(-0.14%)
Nov 02, 2017 3389 3429 3367 3415 0 +26.67(+0.79%)
Nov 01, 2017 3406 3426 3365 3388 0 +14.78(+0.44%)
Oct 31, 2017 3355 3397 3341 3373 0 +31.27(+0.94%)
Oct 30, 2017 3363 3377 3324 3342 0 -33.08(-0.98%)
Oct 27, 2017 3410 3423 3334 3375 0 -42.36(-1.24%)
Oct 26, 2017 3369 3442 3352 3417 0 +39.52(+1.17%)
Oct 25, 2017 3394 3412 3344 3378 0 -33.18(-0.97%)
Oct 24, 2017 3405 3441 3385 3411 0 +26.54(+0.78%)
Oct 23, 2017 3410 3431 3374 3385 0 -28.22(-0.83%)
Oct 20, 2017 3414 3455 3385 3413 0 -3.94(-0.12%)
Oct 19, 2017 3411 3426 3378 3417 0 +3.23(+0.09%)
Oct 18, 2017 3411 3441 3386 3413 0 +42.84(+1.27%)
Oct 17, 2017 3367 3392 3344 3371 0 -2.23(-0.07%)
Oct 16, 2017 3368 3394 3330 3373 0 -3.15(-0.09%)
Oct 13, 2017 3380 3402 3361 3376 0 +12.19(+0.36%)
Oct 12, 2017 3367 3387 3336 3364 0 -28.86(-0.85%)
Oct 11, 2017 3411 3422 3371 3393 0 -15.26(-0.45%)
Oct 10, 2017 3401 3428 3375 3408 0 +17.91(+0.53%)
Oct 09, 2017 3403 3415 3372 3390 0 +4.28(+0.13%)
Oct 06, 2017 3394 3416 3371 3386 0 -11.14(-0.33%)
Oct 05, 2017 3410 3418 3380 3397 0 -7.51(-0.22%)
Oct 04, 2017 3376 3417 3370 3404 0 +33.04(+0.98%)
Oct 03, 2017 3390 3410 3355 3371 0 +6.34(+0.19%)
Oct 02, 2017 3334 3379 3318 3365 0 +34.91(+1.05%)
Sep 29, 2017 3317 3350 3299 3330 0 +14.26(+0.43%)
Sep 28, 2017 3325 3342 3292 3316 0 -12.54(-0.38%)
Sep 27, 2017 3335 3354 3296 3328 0 +4.74(+0.14%)
Sep 26, 2017 3324 3356 3299 3324 0 +3.49(+0.11%)
Sep 25, 2017 3295 3337 3286 3320 0 +24.34(+0.74%)
Sep 22, 2017 3271 3309 3263 3296 0 +24.15(+0.74%)
Sep 21, 2017 3247 3282 3226 3272 0 +25.73(+0.79%)
Sep 20, 2017 3224 3262 3215 3246 0 +23.53(+0.73%)
Sep 19, 2017 3209 3234 3184 3222 0 +11.55(+0.36%)
Sep 18, 2017 3228 3238 3190 3211 0 -10.75(-0.33%)
Sep 15, 2017 3192 3237 3168 3222 0 +24.97(+0.78%)
Sep 14, 2017 3161 3221 3135 3197 0 +100.28(+3.24%)
Sep 13, 2017 3078 3109 3059 3096 0 +11.01(+0.36%)
Sep 12, 2017 3060 3091 3044 3085 0 +39.97(+1.31%)
Sep 11, 2017 3042 3065 3024 3045 0 +22.10(+0.73%)
Sep 08, 2017 3007 3038 2990 3023 0 +12.40(+0.41%)
Sep 07, 2017 3028 3039 2993 3011 0 -9.23(-0.31%)
Sep 06, 2017 3012 3038 2991 3020 0 +17.85(+0.59%)
Sep 05, 2017 3044 3058 2978 3002 0 -47.30(-1.55%)
Sep 01, 2017 3021 3069 3013 3050 0 +43.06(+1.43%)
Aug 31, 2017 2952 3020 2947 3007 0 +64.79(+2.20%)
Aug 30, 2017 2914 2950 2900 2942 0 +30.24(+1.04%)
Aug 29, 2017 2890 2923 2872 2911 0 -3.16(-0.11%)
Aug 28, 2017 2922 2936 2892 2915 0 -19.31(-0.66%)
Aug 25, 2017 2940 2962 2923 2934 0 +2.75(+0.09%)
Aug 24, 2017 2930 2954 2907 2931 0 +12.73(+0.44%)
Aug 23, 2017 2901 2940 2891 2918 0 +2.63(+0.09%)
Aug 22, 2017 2900 2933 2889 2916 0 +21.90(+0.76%)
Aug 21, 2017 2881 2904 2867 2894 0 +11.30(+0.39%)
Aug 18, 2017 2892 2911 2861 2883 0 -20.08(-0.69%)
Aug 17, 2017 2933 2948 2895 2903 0 -43.72(-1.48%)
Aug 16, 2017 2946 2975 2921 2946 0 +10.98(+0.37%)
Aug 15, 2017 2966 2979 2926 2935 0 -26.63(-0.90%)
Aug 14, 2017 2958 2985 2937 2962 0 +37.72(+1.29%)
Aug 11, 2017 2932 2977 2900 2924 0 -19.32(-0.66%)
Aug 10, 2017 2998 3008 2938 2944 0 -70.96(-2.35%)
Aug 09, 2017 3009 3039 2989 3015 0 -16.72(-0.55%)
Aug 08, 2017 3007 3058 2998 3031 0 +14.09(+0.47%)
Aug 07, 2017 3008 3035 2986 3017 0 +6.64(+0.22%)
Aug 04, 2017 2986 3018 2964 3011 0 +39.68(+1.34%)
Aug 03, 2017 2982 3015 2957 2971 0 -14.76(-0.49%)
Aug 02, 2017 2973 3009 2949 2986 0 +9.77(+0.33%)
Aug 01, 2017 3031 3045 2941 2976 0 -41.57(-1.38%)
Jul 31, 2017 3044 3055 2996 3018 0 -10.51(-0.35%)
Jul 28, 2017 3041 3053 3001 3028 0 -25.50(-0.84%)
Jul 27, 2017 3067 3088 3022 3054 0 +11.74(+0.39%)
Jul 26, 2017 3039 3067 3016 3042 0 -1.25(-0.04%)
Jul 25, 2017 3028 3071 3008 3043 0 +42.35(+1.41%)
Jul 24, 2017 3008 3030 2983 3001 0 -8.13(-0.27%)
Jul 21, 2017 3039 3061 2957 3009 0 -95.18(-3.07%)
Jul 20, 2017 3112 3139 3084 3104 0 +10.67(+0.34%)
Jul 19, 2017 3069 3100 3057 3093 0 +29.99(+0.98%)
Jul 18, 2017 3068 3083 3039 3063 0 +0.62(+0.02%)
Jul 17, 2017 3073 3089 3050 3063 0 -6.82(-0.22%)
Jul 14, 2017 3057 3084 3033 3070 0 +14.74(+0.48%)
Jul 13, 2017 3041 3080 3025 3055 0 +4.71(+0.15%)
Jul 12, 2017 3058 3085 3033 3050 0 +10.92(+0.36%)
Jul 11, 2017 3016 3061 3004 3039 0 +17.98(+0.60%)
Jul 10, 2017 2996 3035 2978 3021 0 +29.09(+0.97%)
Jul 07, 2017 2962 3004 2942 2992 0 +38.47(+1.30%)
Jul 06, 2017 2971 2993 2944 2954 0 -27.64(-0.93%)
Jul 05, 2017 2992 3014 2945 2981 0 -10.79(-0.36%)
Jul 03, 2017 2990 3040 2973 2992 0 +26.37(+0.89%)
Jun 30, 2017 2942 2980 2926 2966 0 +36.19(+1.24%)
Jun 29, 2017 2928 2948 2897 2930 0 +6.32(+0.22%)
Jun 28, 2017 2896 2938 2887 2923 0 +49.16(+1.71%)
Jun 27, 2017 2908 2918 2848 2874 0 -45.85(-1.57%)
Jun 26, 2017 2888 2935 2882 2920 0 +37.18(+1.29%)
Jun 23, 2017 2870 2897 2850 2883 0 +12.53(+0.44%)
Jun 22, 2017 2856 2887 2836 2870 0 +7.65(+0.27%)
Jun 21, 2017 2867 2883 2836 2863 0 +6.26(+0.22%)
Jun 20, 2017 2872 2885 2842 2856 0 -30.59(-1.06%)
Jun 19, 2017 2857 2895 2843 2887 0 +38.37(+1.35%)
Jun 16, 2017 2938 2945 2821 2848 0 -93.06(-3.16%)
Jun 15, 2017 2916 2952 2896 2942 0 +0.61(+0.02%)
Jun 14, 2017 2984 2990 2925 2941 0 -32.98(-1.11%)
Jun 13, 2017 2970 2999 2948 2974 0 +14.43(+0.49%)
Jun 12, 2017 2942 2987 2925 2959 0 +12.88(+0.44%)
Jun 09, 2017 2936 2969 2911 2947 0 +7.46(+0.25%)
Jun 08, 2017 2946 2967 2920 2939 0 -44.81(-1.50%)
Jun 07, 2017 2981 3004 2958 2984 0 +4.35(+0.15%)
Jun 06, 2017 2977 2997 2952 2980 0 -13.16(-0.44%)
Jun 05, 2017 2999 3015 2974 2993 0 -8.25(-0.27%)
Jun 02, 2017 2991 3028 2963 3001 0 +9.24(+0.31%)
Jun 01, 2017 2934 3014 2915 2992 0 +84.16(+2.89%)
May 31, 2017 2910 2921 2853 2908 0 +8.74(+0.30%)
May 30, 2017 2882 2920 2865 2899 0 +12.32(+0.43%)
May 26, 2017 2860 2899 2851 2887 0 +27.08(+0.95%)
May 25, 2017 2868 2888 2831 2859 0 +1.79(+0.06%)
May 24, 2017 2858 2877 2837 2858 0 +5.32(+0.19%)
May 23, 2017 2872 2889 2837 2852 0 -9.71(-0.34%)
May 22, 2017 2858 2888 2839 2862 0 +23.91(+0.84%)
May 19, 2017 2818 2864 2808 2838 0 +34.90(+1.24%)
May 18, 2017 2791 2823 2769 2803 0 +7.36(+0.26%)
May 17, 2017 2880 2880 2787 2796 0 -100.65(-3.47%)
May 16, 2017 2910 2922 2877 2897 0 -0.66(-0.02%)
May 15, 2017 2880 2916 2875 2897 0 +26.51(+0.92%)
May 12, 2017 2875 2901 2855 2871 0 -5.39(-0.19%)
May 11, 2017 2878 2916 2850 2876 0 +15.20(+0.53%)
May 10, 2017 2865 2881 2843 2861 0 -6.39(-0.22%)
May 09, 2017 2854 2882 2837 2867 0 +22.73(+0.80%)
May 08, 2017 2840 2864 2820 2845 0 +1.70(+0.06%)
May 05, 2017 2834 2857 2812 2843 0 +13.59(+0.48%)
May 04, 2017 2818 2860 2790 2829 0 +21.66(+0.77%)
May 03, 2017 2798 2841 2771 2808 0 +5.01(+0.18%)
May 02, 2017 2849 2871 2765 2803 0 -30.43(-1.07%)
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.