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 (%)
Jan 14, 2021 3494 3512 3435 3459 0 -19.93(-0.57%)
Jan 13, 2021 3558 3567 3460 3479 0 +107.77(+3.20%)
Dec 23, 2020 3390 3427 3324 3371 0 +129.27(+3.99%)
Dec 22, 2020 3190 3264 3166 3242 0 +62.62(+1.97%)
Dec 21, 2020 3133 3189 3101 3179 0 -4.17(-0.13%)
Dec 18, 2020 3237 3252 3162 3183 0 -49.16(-1.52%)
Dec 17, 2020 3242 3261 3202 3233 0 -1.01(-0.03%)
Dec 16, 2020 3244 3257 3198 3234 0 +8.57(+0.27%)
Dec 15, 2020 3180 3234 3160 3225 0 +79.89(+2.54%)
Dec 14, 2020 3179 3204 3132 3145 0 +3.41(+0.11%)
Dec 11, 2020 3165 3190 3127 3142 0 -46.37(-1.45%)
Dec 10, 2020 3205 3221 3161 3188 0 -42.23(-1.31%)
Dec 09, 2020 3231 3261 3201 3230 0 +21.00(+0.65%)
Dec 08, 2020 3229 3255 3187 3209 0 -22.27(-0.69%)
Dec 07, 2020 3220 3254 3175 3232 0 +3.42(+0.11%)
Dec 04, 2020 3172 3238 3163 3228 0 +77.84(+2.47%)
Dec 03, 2020 3134 3174 3110 3150 0 +27.95(+0.90%)
Dec 02, 2020 3126 3150 3094 3122 0 -28.88(-0.92%)
Dec 01, 2020 3163 3193 3122 3151 0 +39.02(+1.25%)
Nov 30, 2020 3140 3162 3092 3112 0 -26.15(-0.83%)
Nov 27, 2020 3134 3153 3108 3138 0 +3.42(+0.11%)
Nov 25, 2020 3164 3180 3108 3135 0 -64.38(-2.01%)
Nov 24, 2020 3153 3216 3128 3199 0 +93.21(+3.00%)
Nov 23, 2020 3071 3126 3057 3106 0 +61.77(+2.03%)
Nov 20, 2020 3050 3072 3025 3044 0 -26.93(-0.88%)
Nov 19, 2020 3078 3112 3039 3071 0 -21.90(-0.71%)
Nov 18, 2020 3098 3157 3071 3093 0 -3.44(-0.11%)
Nov 17, 2020 3074 3116 3037 3097 0 -1.41(-0.05%)
Nov 16, 2020 3067 3108 3036 3098 0 +72.06(+2.38%)
Nov 13, 2020 2983 3044 2969 3026 0 +65.64(+2.22%)
Nov 12, 2020 3000 3029 2932 2960 0 -71.08(-2.34%)
Nov 11, 2020 3054 3080 3007 3031 0 -1.99(-0.07%)
Nov 10, 2020 3035 3072 2974 3033 0 +30.45(+1.01%)
Nov 09, 2020 3025 3089 2975 3003 0 +105.95(+3.66%)
Nov 06, 2020 2896 2951 2846 2897 0 +33.95(+1.19%)
Nov 05, 2020 2783 2879 2781 2863 0 +115.24(+4.19%)
Nov 04, 2020 2779 2803 2722 2748 0 -37.34(-1.34%)
Nov 03, 2020 2755 2802 2740 2785 0 +75.85(+2.80%)
Nov 02, 2020 2716 2751 2686 2709 0 +18.20(+0.68%)
Oct 30, 2020 2699 2724 2649 2691 0 -14.55(-0.54%)
Oct 29, 2020 2674 2742 2639 2706 0 +36.30(+1.36%)
Oct 28, 2020 2707 2737 2656 2669 0 -101.78(-3.67%)
Oct 27, 2020 2809 2823 2763 2771 0 -51.42(-1.82%)
Oct 26, 2020 2853 2868 2784 2823 0 -63.73(-2.21%)
Oct 23, 2020 2938 2965 2879 2886 0 -7.31(-0.25%)
Oct 22, 2020 2866 2905 2835 2894 0 +32.43(+1.13%)
Oct 21, 2020 2836 2880 2821 2861 0 +29.01(+1.02%)
Oct 20, 2020 2826 2877 2808 2832 0 +31.36(+1.12%)
Oct 19, 2020 2817 2828 2782 2801 0 -8.53(-0.30%)
Oct 16, 2020 2810 2838 2790 2809 0 +11.27(+0.40%)
Oct 15, 2020 2727 2802 2718 2798 0 +21.42(+0.77%)
Oct 14, 2020 2807 2822 2770 2777 0 -11.97(-0.43%)
Oct 13, 2020 2804 2825 2763 2789 0 -24.73(-0.88%)
Oct 12, 2020 2829 2847 2800 2813 0 -2.70(-0.10%)
Oct 09, 2020 2824 2853 2801 2816 0 +1.51(+0.05%)
Oct 08, 2020 2827 2857 2785 2815 0 +5.94(+0.21%)
Oct 07, 2020 2749 2827 2735 2809 0 +93.06(+3.43%)
Oct 06, 2020 2756 2782 2707 2716 0 -16.12(-0.59%)
Oct 05, 2020 2694 2746 2674 2732 0 +76.70(+2.89%)
Oct 02, 2020 2585 2671 2569 2655 0 +24.65(+0.94%)
Oct 01, 2020 2606 2642 2591 2630 0 +57.54(+2.24%)
Sep 30, 2020 2570 2604 2555 2573 0 +13.49(+0.53%)
Sep 29, 2020 2569 2581 2545 2559 0 -3.41(-0.13%)
Sep 28, 2020 2538 2581 2528 2563 0 +74.81(+3.01%)
Sep 25, 2020 2480 2504 2454 2488 0 -3.71(-0.15%)
Sep 24, 2020 2475 2519 2450 2492 0 +3.39(+0.14%)
Sep 23, 2020 2497 2530 2475 2488 0 -1.73(-0.07%)
Sep 22, 2020 2501 2516 2468 2490 0 +1.21(+0.05%)
Sep 21, 2020 2548 2556 2465 2489 0 -106.81(-4.12%)
Sep 18, 2020 2644 2661 2582 2596 0 -39.33(-1.49%)
Sep 17, 2020 2627 2661 2598 2635 0 -14.86(-0.56%)
Sep 16, 2020 2727 2733 2641 2650 0 -77.61(-2.85%)
Sep 15, 2020 2755 2767 2714 2727 0 -10.38(-0.38%)
Sep 14, 2020 2719 2748 2703 2738 0 +35.36(+1.31%)
Sep 11, 2020 2678 2714 2665 2702 0 +30.60(+1.15%)
Sep 10, 2020 2741 2753 2666 2672 0 -39.60(-1.46%)
Sep 09, 2020 2700 2731 2686 2711 0 +35.24(+1.32%)
Sep 08, 2020 2688 2723 2650 2676 0 -42.02(-1.55%)
Sep 04, 2020 2764 2778 2691 2718 0 -12.50(-0.46%)
Sep 03, 2020 2803 2814 2712 2731 0 -81.29(-2.89%)
Sep 02, 2020 2767 2819 2753 2812 0 +60.41(+2.20%)
Sep 01, 2020 2684 2759 2657 2752 0 +56.62(+2.10%)
Aug 31, 2020 2783 2787 2687 2695 0 -56.21(-2.04%)
Aug 28, 2020 2739 2765 2717 2751 0 +22.75(+0.83%)
Aug 27, 2020 2762 2776 2711 2728 0 -10.65(-0.39%)
Aug 26, 2020 2727 2751 2704 2739 0 +23.97(+0.88%)
Aug 25, 2020 2754 2760 2695 2715 0 -5.30(-0.19%)
Aug 24, 2020 2707 2739 2689 2720 0 +38.77(+1.45%)
Aug 21, 2020 2679 2699 2664 2682 0 -21.74(-0.80%)
Aug 20, 2020 2698 2727 2685 2703 0 -27.56(-1.01%)
Aug 19, 2020 2749 2763 2723 2731 0 -20.16(-0.73%)
Aug 18, 2020 2779 2791 2738 2751 0 -18.55(-0.67%)
Aug 17, 2020 2775 2795 2751 2770 0 +1.55(+0.06%)
Aug 14, 2020 2745 2780 2727 2768 0 +12.52(+0.45%)
Aug 13, 2020 2779 2798 2747 2756 0 -31.22(-1.12%)
Aug 12, 2020 2794 2812 2764 2787 0 +30.58(+1.11%)
Aug 11, 2020 2739 2818 2717 2756 0 +57.06(+2.11%)
Aug 10, 2020 2655 2719 2639 2699 0 +61.66(+2.34%)
Aug 07, 2020 2605 2644 2585 2637 0 +12.02(+0.46%)
Aug 06, 2020 2617 2644 2596 2625 0 -6.57(-0.25%)
Aug 05, 2020 2580 2644 2574 2632 0 +62.15(+2.42%)
Aug 04, 2020 2557 2579 2543 2570 0 +18.85(+0.74%)
Aug 03, 2020 2535 2572 2521 2551 0 +28.91(+1.15%)
Jul 31, 2020 2558 2573 2491 2522 0 -44.91(-1.75%)
Jul 30, 2020 2571 2602 2528 2567 0 -45.57(-1.74%)
Jul 29, 2020 2586 2619 2569 2613 0 +31.82(+1.23%)
Jul 28, 2020 2599 2617 2570 2581 0 -26.43(-1.01%)
Jul 27, 2020 2567 2614 2549 2607 0 +46.05(+1.80%)
Jul 24, 2020 2560 2586 2536 2561 0 -17.87(-0.69%)
Jul 23, 2020 2576 2604 2553 2579 0 +10.58(+0.41%)
Jul 22, 2020 2537 2594 2528 2568 0 +23.05(+0.91%)
Jul 21, 2020 2555 2576 2535 2545 0 +16.82(+0.67%)
Jul 20, 2020 2522 2548 2505 2529 0 +3.27(+0.13%)
Jul 17, 2020 2539 2558 2505 2525 0 -18.10(-0.71%)
Jul 16, 2020 2518 2559 2501 2543 0 +4.50(+0.18%)
Jul 15, 2020 2529 2556 2483 2539 0 +51.93(+2.09%)
Jul 14, 2020 2444 2491 2430 2487 0 +46.42(+1.90%)
Jul 13, 2020 2467 2488 2431 2441 0 -8.55(-0.35%)
Jul 10, 2020 2405 2453 2392 2449 0 +59.70(+2.50%)
Jul 09, 2020 2436 2441 2369 2389 0 -35.15(-1.45%)
Jul 08, 2020 2431 2455 2403 2425 0 -12.73(-0.52%)
Jul 07, 2020 2454 2470 2430 2437 0 -35.76(-1.45%)
Jul 06, 2020 2484 2498 2444 2473 0 +27.68(+1.13%)
Jul 02, 2020 2449 2482 2425 2445 0 +45.04(+1.88%)
Jul 01, 2020 2436 2461 2379 2400 0 -43.15(-1.77%)
Jun 30, 2020 2407 2461 2391 2443 0 +17.72(+0.73%)
Jun 29, 2020 2380 2436 2359 2426 0 +72.64(+3.09%)
Jun 26, 2020 2385 2391 2332 2353 0 -36.41(-1.52%)
Jun 25, 2020 2361 2395 2333 2390 0 +20.69(+0.87%)
Jun 24, 2020 2424 2432 2357 2369 0 -77.51(-3.17%)
Jun 23, 2020 2473 2485 2428 2446 0 +20.57(+0.85%)
Jun 22, 2020 2438 2453 2396 2426 0 -0.65(-0.03%)
Jun 19, 2020 2445 2466 2394 2426 0 +19.43(+0.81%)
Jun 18, 2020 2408 2444 2391 2407 0 -23.11(-0.95%)
Jun 17, 2020 2458 2476 2418 2430 0 -18.44(-0.75%)
Jun 16, 2020 2515 2521 2423 2449 0 +5.70(+0.23%)
Jun 15, 2020 2361 2460 2339 2443 0 +14.29(+0.59%)
Jun 12, 2020 2480 2491 2385 2429 0 +50.76(+2.13%)
Jun 11, 2020 2438 2466 2370 2378 0 -162.31(-6.39%)
Jun 10, 2020 2580 2595 2524 2540 0 -46.88(-1.81%)
Jun 09, 2020 2590 2631 2554 2587 0 -61.80(-2.33%)
Jun 08, 2020 2642 2680 2615 2649 0 +37.62(+1.44%)
Jun 05, 2020 2620 2656 2578 2611 0 +92.13(+3.66%)
Jun 04, 2020 2501 2538 2475 2519 0 -1.82(-0.07%)
Jun 03, 2020 2535 2578 2500 2521 0 +31.32(+1.26%)
Jun 02, 2020 2457 2499 2431 2490 0 +61.36(+2.53%)
Jun 01, 2020 2402 2462 2378 2428 0 +52.45(+2.21%)
May 29, 2020 2354 2394 2318 2376 0 +0.45(+0.02%)
May 28, 2020 2428 2436 2361 2375 0 -44.78(-1.85%)
May 27, 2020 2399 2433 2359 2420 0 +74.46(+3.17%)
May 26, 2020 2345 2381 2328 2346 0 +76.86(+3.39%)
May 22, 2020 2270 2279 2226 2269 0 +9.36(+0.41%)
May 21, 2020 2256 2288 2239 2259 0 -5.63(-0.25%)
May 20, 2020 2252 2290 2239 2265 0 +44.40(+2.00%)
May 19, 2020 2249 2284 2210 2221 0 -34.24(-1.52%)
May 18, 2020 2209 2280 2200 2255 0 +126.93(+5.97%)
May 15, 2020 2103 2142 2087 2128 0 +9.21(+0.43%)
May 14, 2020 2031 2123 2001 2119 0 +42.91(+2.07%)
May 13, 2020 2142 2151 2046 2076 0 -79.52(-3.69%)
May 12, 2020 2234 2247 2153 2155 0 -63.62(-2.87%)
May 11, 2020 2213 2246 2188 2219 0 -24.32(-1.08%)
May 08, 2020 2198 2258 2184 2243 0 +90.43(+4.20%)
May 07, 2020 2148 2205 2121 2153 0 +33.13(+1.56%)
May 06, 2020 2150 2162 2098 2120 0 +16.52(+0.79%)
May 05, 2020 2131 2166 2095 2103 0 +3.32(+0.16%)
May 04, 2020 2094 2132 2069 2100 0 -24.99(-1.18%)
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.