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 Wholesale Sector (CIX: MSECTOR750 )

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 2077 2114 2056 2113 0 +35.65(+1.72%)
Apr 29, 2013 2074 2086 2058 2077 0 +13.74(+0.67%)
Apr 26, 2013 2073 2075 2056 2064 0 -6.57(-0.32%)
Apr 25, 2013 2027 2098 2016 2070 0 +55.25(+2.74%)
Apr 24, 2013 2013 2028 1999 2015 0 +7.38(+0.37%)
Apr 23, 2013 1985 2017 1984 2008 0 +29.27(+1.48%)
Apr 22, 2013 1995 2001 1946 1978 0 -9.43(-0.47%)
Apr 19, 2013 1979 2017 1941 1988 0 -31.38(-1.55%)
Apr 18, 2013 2034 2051 2001 2019 0 -7.31(-0.36%)
Apr 17, 2013 2041 2045 1998 2026 0 -26.01(-1.27%)
Apr 16, 2013 2046 2056 2034 2052 0 +17.93(+0.88%)
Apr 15, 2013 2090 2100 2031 2035 0 -66.91(-3.18%)
Apr 12, 2013 2091 2113 2082 2101 0 +1.00(+0.05%)
Apr 11, 2013 2094 2107 2084 2100 0 +9.52(+0.46%)
Apr 10, 2013 2086 2102 2074 2091 0 +7.88(+0.38%)
Apr 09, 2013 2096 2098 2066 2083 0 -10.91(-0.52%)
Apr 08, 2013 2070 2094 2067 2094 0 +21.58(+1.04%)
Apr 05, 2013 2059 2082 2053 2072 0 -8.15(-0.39%)
Apr 04, 2013 2062 2085 2059 2081 0 +21.80(+1.06%)
Apr 03, 2013 2100 2102 2050 2059 0 -35.09(-1.68%)
Apr 02, 2013 2089 2103 2077 2094 0 +18.11(+0.87%)
Apr 01, 2013 2089 2095 2064 2076 0 -25.63(-1.22%)
Mar 28, 2013 2101 2101 2101 0 +19.08(+0.92%)
Mar 27, 2013 2066 2087 2061 2082 0 +3.91(+0.19%)
Mar 26, 2013 2055 2085 2047 2078 0 +29.12(+1.42%)
Mar 25, 2013 2079 2090 2044 2049 0 -19.10(-0.92%)
Mar 22, 2013 2076 2085 2047 2068 0 -0.91(-0.04%)
Mar 21, 2013 2050 2074 2045 2069 0 +8.87(+0.43%)
Mar 20, 2013 2045 2063 2043 2060 0 +24.16(+1.19%)
Mar 19, 2013 2036 2046 2013 2036 0 +0.68(+0.03%)
Mar 18, 2013 2020 2052 2011 2036 0 -6.81(-0.33%)
Mar 15, 2013 2058 2071 2038 2042 0 -26.04(-1.26%)
Mar 14, 2013 2057 2074 2046 2068 0 +13.92(+0.68%)
Mar 13, 2013 2045 2057 2033 2054 0 +14.70(+0.72%)
Mar 12, 2013 2035 2046 2029 2040 0 +3.10(+0.15%)
Mar 11, 2013 2003 2042 1995 2037 0 +28.54(+1.42%)
Mar 08, 2013 1983 2025 1969 2008 0 +39.84(+2.02%)
Mar 07, 2013 1970 1976 1952 1968 0 +13.26(+0.68%)
Mar 06, 2013 1954 1963 1940 1955 0 -9.40(-0.48%)
Mar 05, 2013 1961 1978 1952 1964 0 +13.50(+0.69%)
Mar 04, 2013 1926 1955 1919 1951 0 +24.98(+1.30%)
Mar 01, 2013 1938 1946 1914 1926 0 -15.98(-0.82%)
Feb 28, 2013 1940 1968 1929 1942 0 -23.70(-1.21%)
Feb 27, 2013 1926 1968 1918 1966 0 +37.46(+1.94%)
Feb 26, 2013 1928 1936 1912 1928 0 -8.83(-0.46%)
Feb 22, 2013 1918 1949 1915 1937 0 +29.72(+1.56%)
Feb 21, 2013 1926 1930 1898 1907 0 -19.97(-1.04%)
Feb 20, 2013 1920 1946 1919 1927 0 -65.01(-3.26%)
Feb 15, 2013 1992 1992 1992 0 +17.31(+0.88%)
Feb 14, 2013 1972 1983 1965 1975 0 +1.68(+0.09%)
Feb 13, 2013 1967 1976 1956 1973 0 +8.75(+0.45%)
Feb 12, 2013 1959 1972 1955 1965 0 +4.16(+0.21%)
Feb 11, 2013 1970 1979 1949 1960 0 -9.13(-0.46%)
Feb 08, 2013 1952 1971 1952 1969 0 +19.62(+1.01%)
Feb 07, 2013 1953 1964 1935 1950 0 +4.95(+0.25%)
Feb 06, 2013 1939 1948 1931 1945 0 +25.53(+1.33%)
Feb 04, 2013 1922 1929 1912 1919 0 -15.72(-0.81%)
Feb 01, 2013 1915 1939 1903 1935 0 +32.92(+1.73%)
Jan 31, 2013 1889 1907 1872 1902 0 +5.37(+0.28%)
Jan 30, 2013 1926 1933 1894 1897 0 -27.44(-1.43%)
Jan 29, 2013 1900 1932 1894 1924 0 +30.83(+1.63%)
Jan 28, 2013 1899 1903 1883 1893 0 -6.43(-0.34%)
Jan 25, 2013 1894 1901 1878 1900 0 +15.83(+0.84%)
Jan 24, 2013 1867 1892 1856 1884 0 +21.79(+1.17%)
Jan 23, 2013 1858 1876 1849 1862 0 -1.80(-0.10%)
Jan 22, 2013 1850 1868 1840 1864 0 +12.44(+0.67%)
Jan 18, 2013 1852 1852 1852 0 -1.62(-0.09%)
Jan 17, 2013 1857 1864 1849 1853 0 +6.39(+0.35%)
Jan 16, 2013 1847 1851 1839 1847 0 -6.82(-0.37%)
Jan 15, 2013 1837 1857 1830 1854 0 +10.28(+0.56%)
Jan 14, 2013 1842 1855 1832 1843 0 -0.57(-0.03%)
Jan 12, 2013 1858 1866 1834 1844 0 +0.00(+0.00%)
Jan 11, 2013 1858 1866 1834 1844 0 -17.56(-0.94%)
Jan 10, 2013 1881 1892 1845 1862 0 -11.21(-0.60%)
Jan 09, 2013 1846 1874 1846 1873 0 +24.02(+1.30%)
Jan 08, 2013 1841 1856 1827 1849 0 +3.76(+0.20%)
Jan 07, 2013 1841 1857 1831 1845 0 -4.08(-0.22%)
Jan 04, 2013 1848 1853 1819 1849 0 +4.29(+0.23%)
Jan 03, 2013 1843 1860 1833 1845 0 +6.74(+0.37%)
Jan 02, 2013 1828 1838 1799 1838 0 +57.07(+3.20%)
Dec 31, 2012 1781 1781 1781 0 +24.12(+1.37%)
Dec 28, 2012 1771 1780 1752 1757 0 -22.36(-1.26%)
Dec 27, 2012 1770 1786 1757 1779 0 +8.94(+0.51%)
Dec 26, 2012 1793 1799 1770 1770 0 -23.66(-1.32%)
Dec 24, 2012 1794 1794 1794 0 -2.90(-0.16%)
Dec 21, 2012 1783 1820 1777 1797 0 -13.28(-0.73%)
Dec 20, 2012 1785 1811 1778 1810 0 +25.96(+1.46%)
Dec 19, 2012 1782 1795 1771 1784 0 +4.60(+0.26%)
Dec 18, 2012 1771 1785 1765 1779 0 +10.75(+0.61%)
Dec 17, 2012 1762 1779 1752 1769 0 +18.28(+1.04%)
Dec 14, 2012 1762 1770 1746 1750 0 -14.88(-0.84%)
Dec 13, 2012 1777 1788 1760 1765 0 -9.84(-0.55%)
Dec 12, 2012 1799 1808 1767 1775 0 -12.30(-0.69%)
Dec 11, 2012 1800 1804 1781 1787 0 -4.32(-0.24%)
Dec 10, 2012 1800 1811 1786 1792 0 -8.31(-0.46%)
Dec 07, 2012 1794 1805 1781 1800 0 +2.76(+0.15%)
Dec 06, 2012 1807 1811 1788 1797 0 -11.82(-0.65%)
Dec 05, 2012 1814 1819 1787 1809 0 -4.07(-0.22%)
Dec 04, 2012 1809 1824 1797 1813 0 -16.32(-0.89%)
Nov 30, 2012 1814 1833 1801 1830 0 +19.76(+1.09%)
Nov 29, 2012 1803 1816 1782 1810 0 +9.69(+0.54%)
Nov 28, 2012 1763 1803 1755 1800 0 +28.43(+1.60%)
Nov 27, 2012 1780 1797 1763 1772 0 -2.93(-0.17%)
Nov 26, 2012 1781 1792 1761 1775 0 -11.49(-0.64%)
Nov 24, 2012 1771 1788 1753 1786 0 +0.00(+0.00%)
Nov 23, 2012 1771 1788 1753 1786 0 +20.75(+1.18%)
Nov 21, 2012 1765 1765 1765 0 +13.57(+0.77%)
Nov 20, 2012 1736 1754 1724 1752 0 +15.32(+0.88%)
Nov 19, 2012 1728 1740 1716 1736 0 +29.03(+1.70%)
Nov 16, 2012 1709 1718 1688 1707 0 +2.95(+0.17%)
Nov 15, 2012 1692 1718 1688 1704 0 +6.93(+0.41%)
Nov 14, 2012 1729 1735 1692 1698 0 -21.46(-1.25%)
Nov 13, 2012 1724 1750 1716 1719 0 -14.66(-0.85%)
Nov 12, 2012 1749 1763 1731 1734 0 -11.17(-0.64%)
Nov 09, 2012 1741 1770 1737 1745 0 -2.97(-0.17%)
Nov 08, 2012 1767 1777 1744 1748 0 -25.43(-1.43%)
Nov 07, 2012 1788 1793 1761 1773 0 -29.84(-1.65%)
Nov 06, 2012 1774 1812 1770 1803 0 +28.15(+1.59%)
Nov 05, 2012 1761 1780 1758 1775 0 +11.11(+0.63%)
Nov 02, 2012 1797 1816 1760 1764 0 -30.36(-1.69%)
Nov 01, 2012 1752 1814 1748 1794 0 +38.91(+2.22%)
Oct 31, 2012 1723 1760 1711 1755 0 +30.74(+1.78%)
Oct 26, 2012 1725 1725 1725 0 +21.99(+1.29%)
Oct 25, 2012 1697 1726 1686 1703 0 +4.72(+0.28%)
Oct 24, 2012 1725 1731 1695 1698 0 -22.13(-1.29%)
Oct 23, 2012 1700 1732 1687 1720 0 -4.63(-0.27%)
Oct 19, 2012 1741 1751 1714 1725 0 -14.17(-0.81%)
Oct 18, 2012 1786 1805 1684 1739 0 -5.46(-0.31%)
Oct 17, 2012 1741 1753 1723 1744 0 +8.39(+0.48%)
Oct 16, 2012 1719 1740 1715 1736 0 +21.55(+1.26%)
Oct 15, 2012 1705 1720 1691 1714 0 +11.44(+0.67%)
Oct 12, 2012 1705 1723 1700 1703 0 -2.27(-0.13%)
Oct 11, 2012 1707 1726 1697 1705 0 +9.32(+0.55%)
Oct 10, 2012 1704 1710 1691 1696 0 -11.68(-0.68%)
Oct 09, 2012 1719 1727 1703 1707 0 -14.98(-0.87%)
Oct 08, 2012 1720 1736 1715 1722 0 -2.22(-0.13%)
Oct 06, 2012 1730 1740 1720 1725 0 +0.00(+0.00%)
Oct 05, 2012 1729 1740 1720 1725 0 +1.83(+0.11%)
Oct 04, 2012 1689 1734 1685 1723 0 +38.13(+2.26%)
Oct 03, 2012 1682 1694 1676 1685 0 +8.45(+0.50%)
Oct 02, 2012 1676 1679 1668 1676 0 +5.03(+0.30%)
Oct 01, 2012 1677 1682 1662 1671 0 -2.78(-0.17%)
Sep 28, 2012 1674 1683 1660 1674 0 -6.53(-0.39%)
Sep 27, 2012 1697 1700 1674 1681 0 -8.61(-0.51%)
Sep 26, 2012 1708 1713 1682 1689 0 -17.65(-1.03%)
Sep 25, 2012 1716 1727 1672 1707 0 -5.62(-0.33%)
Sep 24, 2012 1668 1718 1664 1712 0 +7.15(+0.42%)
Sep 21, 2012 1719 1727 1704 1705 0 -9.29(-0.54%)
Sep 20, 2012 1705 1718 1697 1715 0 +7.24(+0.42%)
Sep 19, 2012 1701 1719 1688 1707 0 -373.16(-17.94%)
Sep 18, 2012 2095 2101 2065 2080 0 -20.61(-0.98%)
Sep 17, 2012 2125 2132 2094 2101 0 -35.52(-1.66%)
Sep 14, 2012 2131 2168 2126 2137 0 +6.85(+0.32%)
Sep 13, 2012 2125 2143 2100 2130 0 +2.14(+0.10%)
Sep 12, 2012 2117 2137 2113 2128 0 +14.03(+0.66%)
Sep 11, 2012 2117 2128 2102 2114 0 -4.61(-0.22%)
Sep 10, 2012 2128 2149 2112 2118 0 -11.98(-0.56%)
Sep 07, 2012 2138 2154 2111 2130 0 +13.21(+0.62%)
Sep 06, 2012 2093 2125 2078 2117 0 +41.02(+1.98%)
Sep 05, 2012 2080 2097 2067 2076 0 -21.15(-1.01%)
Sep 04, 2012 2100 2119 2066 2097 0 -11.77(-0.56%)
Aug 31, 2012 2109 2109 2109 0 -4.56(-0.22%)
Aug 30, 2012 2118 2136 2096 2113 0 -12.25(-0.58%)
Aug 29, 2012 2130 2140 2106 2126 0 +6.49(+0.31%)
Aug 27, 2012 2140 2143 2116 2119 0 -12.91(-0.61%)
Aug 24, 2012 2144 2162 2122 2132 0 -12.50(-0.58%)
Aug 23, 2012 2141 2157 2132 2145 0 -0.37(-0.02%)
Aug 22, 2012 2152 2160 2139 2145 0 -7.35(-0.34%)
Aug 21, 2012 2165 2169 2145 2152 0 -7.84(-0.36%)
Aug 20, 2012 2169 2169 2144 2160 0 -5.78(-0.27%)
Aug 17, 2012 2142 2168 2129 2166 0 +29.47(+1.38%)
Aug 16, 2012 2119 2148 2097 2136 0 +21.20(+1.00%)
Aug 15, 2012 2105 2121 2093 2115 0 -15.43(-0.72%)
Aug 14, 2012 2155 2166 2120 2131 0 -14.13(-0.66%)
Aug 13, 2012 2143 2151 2111 2145 0 +3.55(+0.17%)
Aug 11, 2012 2126 2148 2111 2141 0 +0.00(+0.00%)
Aug 10, 2012 2126 2148 2111 2141 0 +9.60(+0.45%)
Aug 09, 2012 2127 2154 2110 2132 0 -4.79(-0.22%)
Aug 08, 2012 2116 2142 2110 2136 0 +10.97(+0.52%)
Aug 07, 2012 2116 2133 2096 2125 0 +22.88(+1.09%)
Aug 06, 2012 2109 2125 2092 2103 0 -1.70(-0.08%)
Aug 03, 2012 2095 2112 2065 2104 0 +47.14(+2.29%)
Aug 02, 2012 2042 2067 2029 2057 0 -2.30(-0.11%)
Aug 01, 2012 2087 2101 2055 2059 0 -19.02(-0.92%)
Jul 31, 2012 2080 2102 2074 2078 0 -15.57(-0.74%)
Jul 30, 2012 2100 2116 2081 2094 0 -5.96(-0.28%)
Jul 27, 2012 2085 2110 2071 2100 0 +27.22(+1.31%)
Jul 26, 2012 2107 2109 2029 2073 0 +52.07(+2.58%)
Jul 25, 2012 2023 2037 1995 2021 0 +1.71(+0.08%)
Jul 24, 2012 2038 2060 1996 2019 0 -20.47(-1.00%)
Jul 23, 2012 2043 2060 2019 2039 0 -25.08(-1.21%)
Jul 20, 2012 2067 2104 2054 2065 0 -19.14(-0.92%)
Jul 19, 2012 2045 2106 2002 2084 0 +38.79(+1.90%)
Jul 18, 2012 2008 2073 2000 2045 0 +33.27(+1.65%)
Jul 17, 2012 1996 2038 1990 2012 0 +22.68(+1.14%)
Jul 16, 2012 1988 2006 1973 1989 0 -6.59(-0.33%)
Jul 14, 2012 1952 2003 1943 1996 0 +0.00(+0.00%)
Jul 13, 2012 1952 2003 1943 1996 0 +50.83(+2.61%)
Jul 12, 2012 1942 1968 1924 1945 0 -10.55(-0.54%)
Jul 11, 2012 1954 1966 1940 1955 0 -1.28(-0.07%)
Jul 10, 2012 1986 1990 1929 1957 0 -18.05(-0.91%)
Jul 09, 2012 1982 1991 1963 1975 0 -11.46(-0.58%)
Jul 06, 2012 1989 2005 1970 1986 0 -17.13(-0.86%)
Jul 05, 2012 1989 2018 1966 2003 0 +16.59(+0.84%)
Jul 03, 2012 1987 1987 1987 0 +22.21(+1.13%)
Jul 02, 2012 1964 1976 1934 1964 0 +6.91(+0.35%)
Jun 30, 2012 1948 1970 1927 1957 0 -0.86(-0.04%)
Jun 29, 2012 1948 1970 1927 1958 0 +40.31(+2.10%)
Jun 28, 2012 1899 1935 1857 1918 0 -15.63(-0.81%)
Jun 27, 2012 1911 1972 1867 1934 0 -55.53(-2.79%)
Jun 26, 2012 1991 2003 1972 1989 0 +4.83(+0.24%)
Jun 25, 2012 2002 2018 1975 1984 0 -46.06(-2.27%)
Jun 22, 2012 2025 2046 2008 2030 0 +10.69(+0.53%)
Jun 21, 2012 2078 2082 2012 2020 0 -53.89(-2.60%)
Jun 20, 2012 2077 2086 2055 2074 0 -7.05(-0.34%)
Jun 19, 2012 2064 2096 2057 2081 0 +23.21(+1.13%)
Jun 18, 2012 2017 2062 2011 2057 0 +35.34(+1.75%)
Jun 15, 2012 2014 2031 2006 2022 0 +14.03(+0.70%)
Jun 14, 2012 2024 2038 1997 2008 0 -4.06(-0.20%)
Jun 13, 2012 2019 2040 1996 2012 0 -14.95(-0.74%)
Jun 12, 2012 2023 2036 2000 2027 0 +13.45(+0.67%)
Jun 11, 2012 2061 2066 2011 2014 0 -31.32(-1.53%)
Jun 08, 2012 2016 2048 2008 2045 0 +21.55(+1.07%)
Jun 07, 2012 2033 2051 2019 2023 0 +4.52(+0.22%)
Jun 06, 2012 1996 2019 1982 2019 0 +37.13(+1.87%)
Jun 05, 2012 1991 2001 1957 1982 0 -16.46(-0.82%)
Jun 04, 2012 2004 2039 1981 1998 0 -2.66(-0.13%)
Jun 02, 2012 2050 2053 1996 2001 0 +0.00(+0.00%)
Jun 01, 2012 2050 2053 1996 2001 0 -78.21(-3.76%)
May 31, 2012 2070 2088 2050 2079 0 +18.65(+0.91%)
May 30, 2012 2064 2068 2050 2060 0 -22.03(-1.06%)
May 29, 2012 2053 2084 2045 2082 0 +44.93(+2.21%)
May 25, 2012 2038 2038 2038 0 -4.27(-0.21%)
May 24, 2012 2042 2059 2014 2042 0 +4.63(+0.23%)
May 23, 2012 2011 2043 1995 2037 0 +9.72(+0.48%)
May 22, 2012 2032 2050 2008 2027 0 +5.57(+0.28%)
May 21, 2012 1975 2027 1968 2022 0 +51.28(+2.60%)
May 18, 2012 2006 2009 1961 1971 0 -29.17(-1.46%)
May 17, 2012 2088 2089 1999 2000 0 -88.67(-4.25%)
May 16, 2012 2083 2099 2071 2088 0 +21.43(+1.04%)
May 15, 2012 2073 2082 2053 2067 0 -5.86(-0.28%)
May 14, 2012 2083 2092 2058 2073 0 -24.47(-1.17%)
May 11, 2012 2073 2119 2056 2097 0 +9.09(+0.44%)
May 10, 2012 2099 2108 2078 2088 0 +8.82(+0.42%)
May 09, 2012 2077 2091 2066 2079 0 -15.58(-0.74%)
May 08, 2012 2078 2097 2058 2095 0 +1.23(+0.06%)
May 07, 2012 2061 2101 2060 2094 0 +20.11(+0.97%)
May 04, 2012 2090 2096 2069 2074 0 -25.85(-1.23%)
May 03, 2012 2105 2119 2091 2100 0 -7.00(-0.33%)
May 02, 2012 2079 2109 2070 2107 0 +15.70(+0.75%)
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.