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 29, 2016 2730 2734 2673 2693 0 -46.24(-1.69%)
Apr 28, 2016 2765 2784 2731 2739 0 -44.80(-1.61%)
Apr 27, 2016 2775 2791 2761 2784 0 +4.49(+0.16%)
Apr 26, 2016 2739 2785 2736 2779 0 +45.79(+1.68%)
Apr 25, 2016 2736 2744 2717 2733 0 -1.12(-0.04%)
Apr 22, 2016 2728 2757 2722 2735 0 +7.44(+0.27%)
Apr 21, 2016 2741 2752 2717 2727 0 -7.19(-0.26%)
Apr 20, 2016 2736 2751 2703 2734 0 -4.21(-0.15%)
Apr 19, 2016 2808 2810 2728 2739 0 -59.83(-2.14%)
Apr 18, 2016 2776 2803 2770 2798 0 +9.34(+0.33%)
Apr 15, 2016 2774 2801 2769 2789 0 +23.48(+0.85%)
Apr 14, 2016 2789 2791 2757 2766 0 -21.99(-0.79%)
Apr 13, 2016 2747 2790 2741 2788 0 +55.53(+2.03%)
Apr 12, 2016 2705 2739 2679 2732 0 +35.96(+1.33%)
Apr 11, 2016 2723 2735 2696 2696 0 -14.21(-0.52%)
Apr 08, 2016 2718 2725 2695 2710 0 +11.46(+0.42%)
Apr 07, 2016 2722 2729 2681 2699 0 -29.52(-1.08%)
Apr 06, 2016 2721 2730 2685 2728 0 +9.65(+0.35%)
Apr 05, 2016 2757 2765 2710 2719 0 -28.64(-1.04%)
Apr 04, 2016 2757 2764 2725 2747 0 -27.31(-0.98%)
Apr 01, 2016 2743 2776 2737 2775 0 +12.34(+0.45%)
Mar 31, 2016 2741 2771 2727 2762 0 +21.62(+0.79%)
Mar 30, 2016 2737 2748 2722 2741 0 +15.32(+0.56%)
Mar 29, 2016 2704 2730 2692 2725 0 +22.27(+0.82%)
Mar 28, 2016 2703 2719 2691 2703 0 +12.55(+0.47%)
Mar 24, 2016 2691 2691 2691 2691 0 +0.29(+0.01%)
Mar 23, 2016 2687 2713 2667 2690 0 +2.00(+0.07%)
Mar 22, 2016 2699 2710 2680 2688 0 -13.34(-0.49%)
Mar 21, 2016 2705 2713 2669 2702 0 -10.45(-0.39%)
Mar 18, 2016 2728 2737 2684 2712 0 -10.09(-0.37%)
Mar 17, 2016 2663 2726 2652 2722 0 +63.20(+2.38%)
Mar 16, 2016 2636 2663 2622 2659 0 +21.18(+0.80%)
Mar 15, 2016 2611 2649 2608 2638 0 -9.48(-0.36%)
Mar 14, 2016 2659 2666 2641 2647 0 -14.39(-0.54%)
Mar 11, 2016 2640 2665 2631 2662 0 +44.07(+1.68%)
Mar 10, 2016 2622 2629 2585 2618 0 +1.20(+0.05%)
Mar 09, 2016 2623 2631 2589 2616 0 +1.69(+0.06%)
Mar 08, 2016 2617 2635 2605 2615 0 -13.99(-0.53%)
Mar 07, 2016 2595 2634 2585 2629 0 +26.42(+1.02%)
Mar 04, 2016 2596 2612 2578 2602 0 +6.69(+0.26%)
Mar 03, 2016 2578 2598 2559 2596 0 +17.47(+0.68%)
Mar 02, 2016 2541 2582 2521 2578 0 +19.40(+0.76%)
Mar 01, 2016 2500 2560 2493 2559 0 +80.36(+3.24%)
Feb 29, 2016 2527 2539 2476 2478 0 -35.01(-1.39%)
Feb 26, 2016 2530 2539 2486 2513 0 -4.60(-0.18%)
Feb 25, 2016 2506 2525 2469 2518 0 +54.55(+2.21%)
Feb 24, 2016 2449 2466 2420 2463 0 -19.78(-0.80%)
Feb 23, 2016 2490 2513 2470 2483 0 -10.13(-0.41%)
Feb 22, 2016 2512 2525 2480 2493 0 +0.48(+0.02%)
Feb 19, 2016 2443 2501 2432 2493 0 +34.74(+1.41%)
Feb 18, 2016 2445 2479 2436 2458 0 +14.73(+0.60%)
Feb 17, 2016 2423 2446 2402 2443 0 +15.85(+0.65%)
Feb 16, 2016 2398 2480 2324 2427 0 +50.23(+2.11%)
Feb 12, 2016 2377 2377 2377 2377 0 +42.81(+1.83%)
Feb 11, 2016 2306 2357 2290 2334 0 +2.03(+0.09%)
Feb 10, 2016 2343 2362 2321 2332 0 +3.52(+0.15%)
Feb 09, 2016 2298 2355 2289 2329 0 +8.92(+0.38%)
Feb 08, 2016 2291 2327 2266 2320 0 +3.65(+0.16%)
Feb 05, 2016 2365 2365 2306 2316 0 -49.98(-2.11%)
Feb 04, 2016 2312 2371 2300 2366 0 +43.27(+1.86%)
Feb 03, 2016 2321 2346 2279 2323 0 +20.37(+0.88%)
Feb 02, 2016 2316 2328 2294 2303 0 -37.76(-1.61%)
Feb 01, 2016 2327 2353 2291 2340 0 -49.25(-2.06%)
Jan 29, 2016 2318 2392 2310 2390 0 +79.09(+3.42%)
Jan 28, 2016 2298 2313 2266 2311 0 +34.58(+1.52%)
Jan 27, 2016 2286 2320 2259 2276 0 -13.69(-0.60%)
Jan 26, 2016 2226 2295 2223 2290 0 +73.32(+3.31%)
Jan 25, 2016 2233 2248 2199 2216 0 -23.62(-1.05%)
Jan 22, 2016 2250 2259 2209 2240 0 +19.61(+0.88%)
Jan 21, 2016 2214 2258 2196 2220 0 +9.53(+0.43%)
Jan 20, 2016 2163 2235 2138 2211 0 +22.04(+1.01%)
Jan 19, 2016 2216 2223 2162 2189 0 -7.89(-0.36%)
Jan 15, 2016 2197 2197 2197 2197 0 +2.22(+0.10%)
Jan 14, 2016 2167 2212 2151 2194 0 +32.35(+1.50%)
Jan 13, 2016 2250 2254 2159 2162 0 -81.04(-3.61%)
Jan 12, 2016 2241 2258 2212 2243 0 +18.02(+0.81%)
Jan 11, 2016 2250 2255 2200 2225 0 +3.09(+0.14%)
Jan 08, 2016 2305 2319 2219 2222 0 -71.32(-3.11%)
Jan 07, 2016 2291 2325 2275 2293 0 -42.30(-1.81%)
Jan 06, 2016 2338 2354 2314 2336 0 -39.77(-1.67%)
Jan 05, 2016 2384 2393 2344 2375 0 +1.89(+0.08%)
Jan 04, 2016 2399 2403 2342 2374 0 -55.63(-2.29%)
Dec 31, 2015 2429 2429 2429 2429 0 -23.48(-0.96%)
Dec 30, 2015 2466 2481 2448 2453 0 -18.68(-0.76%)
Dec 29, 2015 2463 2479 2453 2471 0 +22.66(+0.93%)
Dec 28, 2015 2427 2451 2419 2449 0 +17.89(+0.74%)
Dec 24, 2015 2431 2431 2431 2431 0 -2.15(-0.09%)
Dec 23, 2015 2402 2442 2397 2433 0 +42.39(+1.77%)
Dec 22, 2015 2348 2401 2347 2391 0 +48.44(+2.07%)
Dec 21, 2015 2349 2365 2318 2342 0 +9.32(+0.40%)
Dec 18, 2015 2375 2390 2328 2333 0 -62.52(-2.61%)
Dec 17, 2015 2437 2439 2394 2395 0 -42.08(-1.73%)
Dec 16, 2015 2429 2442 2393 2437 0 +25.97(+1.08%)
Dec 15, 2015 2426 2436 2396 2411 0 +0.78(+0.03%)
Dec 14, 2015 2392 2422 2384 2411 0 +25.44(+1.07%)
Dec 11, 2015 2416 2420 2377 2385 0 -59.69(-2.44%)
Dec 10, 2015 2441 2455 2425 2445 0 +5.96(+0.24%)
Dec 09, 2015 2464 2503 2432 2439 0 -43.81(-1.76%)
Dec 08, 2015 2462 2494 2450 2483 0 -4.45(-0.18%)
Dec 07, 2015 2475 2489 2464 2487 0 +2.89(+0.12%)
Dec 04, 2015 2460 2491 2455 2484 0 +29.56(+1.20%)
Dec 03, 2015 2480 2483 2436 2455 0 -22.08(-0.89%)
Dec 02, 2015 2516 2527 2471 2477 0 -54.08(-2.14%)
Dec 01, 2015 2537 2552 2520 2531 0 +3.86(+0.15%)
Nov 30, 2015 2551 2552 2513 2527 0 -17.14(-0.67%)
Nov 27, 2015 2534 2548 2522 2544 0 +12.70(+0.50%)
Nov 25, 2015 2531 2531 2531 2531 0 +18.93(+0.75%)
Nov 24, 2015 2510 2522 2495 2513 0 -16.57(-0.66%)
Nov 23, 2015 2529 2547 2529 2529 0 +8.73(+0.35%)
Nov 20, 2015 2520 2520 2517 2520 0 +27.97(+1.12%)
Nov 19, 2015 2485 2509 2469 2492 0 +13.36(+0.54%)
Nov 18, 2015 2478 2486 2445 2479 0 +6.43(+0.26%)
Nov 17, 2015 2471 2489 2460 2473 0 +7.56(+0.31%)
Nov 16, 2015 2412 2468 2406 2465 0 +54.09(+2.24%)
Nov 13, 2015 2451 2463 2408 2411 0 -47.11(-1.92%)
Nov 12, 2015 2498 2508 2457 2458 0 -56.87(-2.26%)
Nov 11, 2015 2527 2533 2504 2515 0 -12.58(-0.50%)
Nov 10, 2015 2501 2528 2496 2528 0 +24.40(+0.97%)
Nov 09, 2015 2513 2522 2480 2503 0 -12.35(-0.49%)
Nov 06, 2015 2557 2563 2501 2515 0 -51.83(-2.02%)
Nov 05, 2015 2555 2576 2541 2567 0 +14.40(+0.56%)
Nov 04, 2015 2561 2569 2541 2553 0 -3.48(-0.14%)
Nov 03, 2015 2557 2570 2546 2556 0 -4.11(-0.16%)
Nov 02, 2015 2534 2563 2524 2560 0 +28.26(+1.12%)
Oct 30, 2015 2527 2552 2480 2532 0 +4.96(+0.20%)
Oct 29, 2015 2511 2537 2488 2527 0 +11.92(+0.47%)
Oct 28, 2015 2464 2517 2456 2515 0 +57.97(+2.36%)
Oct 27, 2015 2483 2495 2451 2457 0 -35.17(-1.41%)
Oct 26, 2015 2472 2497 2469 2493 0 +20.80(+0.84%)
Oct 23, 2015 2457 2475 2438 2472 0 +21.73(+0.89%)
Oct 22, 2015 2414 2462 2407 2450 0 +57.60(+2.41%)
Oct 21, 2015 2400 2418 2384 2392 0 +4.02(+0.17%)
Oct 20, 2015 2370 2424 2364 2388 0 +19.43(+0.82%)
Oct 19, 2015 2294 2404 2290 2369 0 +32.58(+1.39%)
Oct 16, 2015 2357 2362 2321 2336 0 -14.85(-0.63%)
Oct 15, 2015 2345 2355 2312 2351 0 +13.99(+0.60%)
Oct 14, 2015 2362 2372 2332 2337 0 -30.86(-1.30%)
Oct 13, 2015 2384 2395 2365 2368 0 -22.75(-0.95%)
Oct 12, 2015 2398 2404 2386 2391 0 -9.68(-0.40%)
Oct 09, 2015 2418 2435 2398 2401 0 -15.02(-0.62%)
Oct 08, 2015 2379 2425 2376 2416 0 +32.46(+1.36%)
Oct 07, 2015 2366 2392 2349 2383 0 +31.97(+1.36%)
Oct 06, 2015 2375 2379 2346 2351 0 -23.05(-0.97%)
Oct 05, 2015 2345 2397 2338 2374 0 +46.57(+2.00%)
Oct 02, 2015 2278 2328 2267 2328 0 +16.42(+0.71%)
Oct 01, 2015 2333 2346 2279 2311 0 -28.33(-1.21%)
Sep 30, 2015 2332 2349 2310 2340 0 +16.00(+0.69%)
Sep 29, 2015 2340 2343 2313 2324 0 -9.08(-0.39%)
Sep 28, 2015 2364 2371 2326 2333 0 -45.36(-1.91%)
Sep 25, 2015 2384 2390 2366 2378 0 +11.08(+0.47%)
Sep 24, 2015 2339 2373 2324 2367 0 +8.57(+0.36%)
Sep 23, 2015 2364 2369 2344 2358 0 -6.50(-0.27%)
Sep 22, 2015 2375 2380 2349 2365 0 -37.40(-1.56%)
Sep 21, 2015 2391 2418 2384 2402 0 +22.82(+0.96%)
Sep 18, 2015 2404 2409 2375 2379 0 -53.14(-2.18%)
Sep 17, 2015 2449 2465 2424 2433 0 -21.45(-0.87%)
Sep 16, 2015 2424 2460 2410 2454 0 +28.11(+1.16%)
Sep 15, 2015 2428 2432 2377 2426 0 +42.38(+1.78%)
Sep 14, 2015 2392 2395 2370 2384 0 -7.27(-0.30%)
Sep 11, 2015 2379 2392 2360 2391 0 +4.71(+0.20%)
Sep 10, 2015 2377 2401 2365 2386 0 +5.86(+0.25%)
Sep 09, 2015 2414 2424 2374 2380 0 -18.70(-0.78%)
Sep 08, 2015 2370 2402 2359 2399 0 +71.66(+3.08%)
Sep 04, 2015 2327 2327 2327 2327 0 -31.61(-1.34%)
Sep 03, 2015 2353 2388 2350 2359 0 +9.78(+0.42%)
Sep 02, 2015 2337 2349 2311 2349 0 +23.22(+1.00%)
Sep 01, 2015 2344 2361 2315 2326 0 -59.67(-2.50%)
Aug 31, 2015 2385 2405 2372 2386 0 -3.45(-0.14%)
Aug 28, 2015 2370 2396 2369 2389 0 +5.46(+0.23%)
Aug 27, 2015 2336 2388 2331 2384 0 +68.38(+2.95%)
Aug 26, 2015 2316 2327 2269 2315 0 +44.55(+1.96%)
Aug 25, 2015 2377 2389 2269 2271 0 -39.48(-1.71%)
Aug 24, 2015 2271 2363 2217 2310 0 -63.39(-2.67%)
Aug 21, 2015 2416 2434 2372 2373 0 -67.06(-2.75%)
Aug 20, 2015 2463 2470 2435 2441 0 -45.03(-1.81%)
Aug 19, 2015 2492 2505 2472 2486 0 -17.93(-0.72%)
Aug 18, 2015 2507 2523 2494 2503 0 -13.58(-0.54%)
Aug 17, 2015 2506 2521 2489 2517 0 -5.22(-0.21%)
Aug 14, 2015 2512 2524 2497 2522 0 +12.26(+0.49%)
Aug 13, 2015 2494 2524 2484 2510 0 +13.88(+0.56%)
Aug 12, 2015 2490 2507 2463 2496 0 -14.33(-0.57%)
Aug 11, 2015 2518 2521 2494 2510 0 -28.05(-1.10%)
Aug 10, 2015 2528 2545 2517 2539 0 +29.07(+1.16%)
Aug 07, 2015 2525 2532 2500 2509 0 -17.11(-0.68%)
Aug 06, 2015 2536 2548 2505 2527 0 -12.08(-0.48%)
Aug 05, 2015 2541 2552 2532 2539 0 +12.91(+0.51%)
Aug 04, 2015 2520 2548 2515 2526 0 +6.05(+0.24%)
Aug 03, 2015 2528 2534 2504 2520 0 -11.35(-0.45%)
Jul 31, 2015 2538 2548 2512 2531 0 +9.65(+0.38%)
Jul 30, 2015 2512 2550 2497 2521 0 +3.63(+0.14%)
Jul 29, 2015 2482 2522 2478 2518 0 +38.17(+1.54%)
Jul 28, 2015 2466 2485 2450 2480 0 +22.15(+0.90%)
Jul 27, 2015 2462 2473 2444 2457 0 -18.29(-0.74%)
Jul 24, 2015 2510 2516 2471 2476 0 -33.30(-1.33%)
Jul 23, 2015 2506 2527 2498 2509 0 +7.04(+0.28%)
Jul 22, 2015 2499 2511 2480 2502 0 -1.05(-0.04%)
Jul 21, 2015 2521 2538 2501 2503 0 -20.95(-0.83%)
Jul 20, 2015 2535 2547 2484 2524 0 -35.97(-1.41%)
Jul 17, 2015 2557 2570 2543 2560 0 -5.89(-0.23%)
Jul 16, 2015 2570 2572 2558 2566 0 +10.51(+0.41%)
Jul 15, 2015 2545 2560 2529 2555 0 +8.58(+0.34%)
Jul 14, 2015 2548 2559 2527 2547 0 -2.47(-0.10%)
Jul 13, 2015 2529 2551 2516 2549 0 +40.57(+1.62%)
Jul 10, 2015 2512 2517 2480 2509 0 +20.14(+0.81%)
Jul 09, 2015 2516 2516 2480 2488 0 +4.66(+0.19%)
Jul 08, 2015 2506 2510 2478 2484 0 -38.77(-1.54%)
Jul 07, 2015 2514 2525 2476 2523 0 +6.10(+0.24%)
Jul 06, 2015 2518 2544 2505 2517 0 -14.74(-0.58%)
Jul 02, 2015 2531 2531 2531 2531 0 -17.23(-0.68%)
Jul 01, 2015 2520 2553 2513 2548 0 +31.19(+1.24%)
Jun 30, 2015 2531 2537 2510 2517 0 +6.02(+0.24%)
Jun 29, 2015 2556 2563 2508 2511 0 -70.98(-2.75%)
Jun 26, 2015 2574 2591 2564 2582 0 +19.32(+0.75%)
Jun 25, 2015 2566 2576 2551 2563 0 +2.95(+0.12%)
Jun 24, 2015 2571 2582 2556 2560 0 -11.07(-0.43%)
Jun 23, 2015 2572 2583 2561 2571 0 +5.05(+0.20%)
Jun 22, 2015 2576 2580 2554 2566 0 +3.31(+0.13%)
Jun 19, 2015 2568 2578 2556 2563 0 -6.67(-0.26%)
Jun 18, 2015 2553 2581 2547 2569 0 +35.14(+1.39%)
Jun 17, 2015 2535 2548 2520 2534 0 +9.49(+0.38%)
Jun 16, 2015 2517 2532 2511 2525 0 +6.68(+0.27%)
Jun 15, 2015 2509 2521 2495 2518 0 -9.75(-0.39%)
Jun 12, 2015 2522 2530 2507 2528 0 -0.62(-0.02%)
Jun 11, 2015 2541 2551 2521 2528 0 -9.75(-0.38%)
Jun 10, 2015 2522 2551 2518 2538 0 +28.97(+1.15%)
Jun 09, 2015 2510 2527 2501 2509 0 -11.31(-0.45%)
Jun 08, 2015 2535 2543 2519 2521 0 -24.05(-0.95%)
Jun 05, 2015 2524 2547 2515 2545 0 +21.11(+0.84%)
Jun 04, 2015 2540 2545 2512 2523 0 +0.91(+0.04%)
Jun 03, 2015 2507 2524 2488 2523 0 +16.63(+0.66%)
Jun 02, 2015 2494 2516 2487 2506 0 +3.16(+0.13%)
Jun 01, 2015 2505 2518 2488 2503 0 -0.24(-0.01%)
May 29, 2015 2543 2544 2496 2503 0 -46.03(-1.81%)
May 28, 2015 2561 2568 2536 2549 0 -10.74(-0.42%)
May 27, 2015 2553 2562 2529 2560 0 +16.73(+0.66%)
May 26, 2015 2564 2576 2534 2543 0 -28.77(-1.12%)
May 22, 2015 2572 2572 2572 2572 0 +0.06(+0.00%)
May 21, 2015 2565 2578 2554 2572 0 -2.99(-0.12%)
May 20, 2015 2577 2585 2552 2575 0 +4.24(+0.16%)
May 19, 2015 2576 2584 2561 2570 0 +0.75(+0.03%)
May 18, 2015 2563 2584 2552 2570 0 +5.65(+0.22%)
May 15, 2015 2563 2571 2548 2564 0 +0.64(+0.02%)
May 14, 2015 2550 2569 2529 2563 0 +28.03(+1.11%)
May 13, 2015 2563 2576 2527 2535 0 -26.17(-1.02%)
May 12, 2015 2551 2569 2536 2562 0 -0.33(-0.01%)
May 11, 2015 2552 2578 2544 2562 0 +4.02(+0.16%)
May 08, 2015 2553 2571 2537 2558 0 +29.18(+1.15%)
May 07, 2015 2503 2540 2497 2529 0 +21.88(+0.87%)
May 06, 2015 2520 2527 2492 2507 0 -6.05(-0.24%)
May 05, 2015 2532 2547 2510 2513 0 -25.24(-0.99%)
May 04, 2015 2532 2547 2523 2538 0 +29.35(+1.17%)
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.