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 28, 2017 2622 2632 2572 2593 0 -26.58(-1.01%)
Apr 27, 2017 2630 2658 2606 2619 0 +25.12(+0.97%)
Apr 26, 2017 2596 2617 2580 2594 0 +5.40(+0.21%)
Apr 25, 2017 2602 2617 2576 2589 0 +0.55(+0.02%)
Apr 24, 2017 2596 2598 2559 2588 0 +19.12(+0.74%)
Apr 21, 2017 2564 2578 2554 2569 0 +5.04(+0.20%)
Apr 20, 2017 2539 2571 2538 2564 0 +31.11(+1.23%)
Apr 19, 2017 2550 2600 2520 2533 0 +42.96(+1.73%)
Apr 18, 2017 2478 2504 2467 2490 0 +3.76(+0.15%)
Apr 17, 2017 2464 2490 2462 2486 0 +27.41(+1.11%)
Apr 13, 2017 2470 2490 2457 2459 0 -14.30(-0.58%)
Apr 12, 2017 2496 2500 2466 2473 0 -35.13(-1.40%)
Apr 11, 2017 2481 2508 2473 2508 0 +23.78(+0.96%)
Apr 10, 2017 2483 2514 2477 2485 0 +3.75(+0.15%)
Apr 07, 2017 2486 2499 2476 2481 0 -10.74(-0.43%)
Apr 06, 2017 2490 2501 2473 2492 0 +5.25(+0.21%)
Apr 05, 2017 2486 2524 2479 2486 0 -4.14(-0.17%)
Apr 04, 2017 2498 2513 2483 2490 0 -13.85(-0.55%)
Apr 03, 2017 2559 2564 2479 2504 0 -55.54(-2.17%)
Mar 31, 2017 2565 2589 2549 2560 0 -5.42(-0.21%)
Mar 30, 2017 2570 2600 2557 2565 0 -8.01(-0.31%)
Mar 29, 2017 2579 2594 2563 2573 0 -8.43(-0.33%)
Mar 28, 2017 2559 2589 2549 2582 0 +11.96(+0.47%)
Mar 27, 2017 2556 2573 2547 2570 0 -1.69(-0.07%)
Mar 24, 2017 2589 2597 2565 2571 0 -15.99(-0.62%)
Mar 23, 2017 2589 2601 2571 2587 0 -3.14(-0.12%)
Mar 22, 2017 2589 2595 2570 2591 0 +4.00(+0.15%)
Mar 21, 2017 2625 2628 2580 2587 0 -28.81(-1.10%)
Mar 20, 2017 2635 2637 2611 2615 0 -18.71(-0.71%)
Mar 17, 2017 2633 2644 2611 2634 0 +11.20(+0.43%)
Mar 16, 2017 2622 2635 2611 2623 0 +11.34(+0.43%)
Mar 15, 2017 2617 2626 2599 2612 0 -1.49(-0.06%)
Mar 14, 2017 2597 2621 2591 2613 0 -3.35(-0.13%)
Mar 13, 2017 2592 2619 2583 2616 0 +24.41(+0.94%)
Mar 10, 2017 2608 2615 2582 2592 0 -3.74(-0.14%)
Mar 09, 2017 2606 2611 2591 2596 0 -9.65(-0.37%)
Mar 08, 2017 2603 2626 2597 2605 0 -11.78(-0.45%)
Mar 07, 2017 2636 2641 2614 2617 0 -22.67(-0.86%)
Mar 06, 2017 2649 2660 2636 2640 0 -19.29(-0.73%)
Mar 03, 2017 2681 2687 2646 2659 0 -21.53(-0.80%)
Mar 02, 2017 2706 2710 2676 2681 0 -29.39(-1.08%)
Mar 01, 2017 2702 2725 2692 2710 0 +32.34(+1.21%)
Feb 28, 2017 2678 2689 2660 2678 0 -10.13(-0.38%)
Feb 27, 2017 2697 2707 2674 2688 0 -7.40(-0.27%)
Feb 24, 2017 2656 2697 2650 2695 0 +32.68(+1.23%)
Feb 23, 2017 2692 2694 2650 2663 0 -51.01(-1.88%)
Feb 22, 2017 2728 2746 2699 2714 0 -31.21(-1.14%)
Feb 21, 2017 2793 2815 2702 2745 0 -45.60(-1.63%)
Feb 17, 2017 2790 2790 2790 2790 0 +29.78(+1.08%)
Feb 16, 2017 2780 2792 2741 2761 0 -17.70(-0.64%)
Feb 15, 2017 2759 2781 2752 2778 0 +15.08(+0.55%)
Feb 14, 2017 2743 2770 2734 2763 0 +1.43(+0.05%)
Feb 13, 2017 2762 2770 2740 2762 0 +5.40(+0.20%)
Feb 10, 2017 2757 2762 2736 2756 0 +1.53(+0.06%)
Feb 09, 2017 2729 2764 2726 2755 0 +25.62(+0.94%)
Feb 08, 2017 2691 2737 2682 2729 0 +38.88(+1.45%)
Feb 07, 2017 2712 2722 2678 2690 0 -17.15(-0.63%)
Feb 06, 2017 2710 2730 2698 2707 0 -8.26(-0.30%)
Feb 03, 2017 2703 2726 2696 2716 0 +15.53(+0.58%)
Feb 02, 2017 2693 2710 2683 2700 0 +6.77(+0.25%)
Feb 01, 2017 2709 2735 2677 2693 0 -14.27(-0.53%)
Jan 31, 2017 2703 2721 2679 2708 0 -4.51(-0.17%)
Jan 30, 2017 2697 2713 2667 2712 0 +16.46(+0.61%)
Jan 27, 2017 2717 2720 2684 2696 0 -12.44(-0.46%)
Jan 26, 2017 2716 2733 2684 2708 0 -14.65(-0.54%)
Jan 25, 2017 2715 2736 2708 2723 0 +21.57(+0.80%)
Jan 24, 2017 2700 2719 2683 2701 0 +10.56(+0.39%)
Jan 23, 2017 2722 2737 2673 2691 0 -73.34(-2.65%)
Jan 20, 2017 2756 2775 2743 2764 0 +16.24(+0.59%)
Jan 19, 2017 2760 2786 2729 2748 0 -11.77(-0.43%)
Jan 18, 2017 2715 2766 2705 2760 0 +42.26(+1.56%)
Jan 17, 2017 2733 2752 2701 2717 0 -25.54(-0.93%)
Jan 13, 2017 2743 2743 2743 2743 0 +13.46(+0.49%)
Jan 12, 2017 2702 2733 2683 2729 0 +22.35(+0.83%)
Jan 11, 2017 2700 2713 2687 2707 0 +2.61(+0.10%)
Jan 10, 2017 2676 2719 2667 2704 0 +27.57(+1.03%)
Jan 09, 2017 2688 2697 2666 2677 0 -12.13(-0.45%)
Jan 06, 2017 2691 2708 2672 2689 0 -2.47(-0.09%)
Jan 05, 2017 2683 2694 2662 2691 0 -9.16(-0.34%)
Jan 04, 2017 2678 2702 2670 2701 0 +35.95(+1.35%)
Jan 03, 2017 2681 2691 2632 2665 0 +9.66(+0.36%)
Dec 30, 2016 2655 2655 2655 2655 0 -24.03(-0.90%)
Dec 29, 2016 2679 2691 2666 2679 0 +1.70(+0.06%)
Dec 28, 2016 2719 2720 2675 2677 0 -34.88(-1.29%)
Dec 27, 2016 2692 2718 2692 2712 0 +22.60(+0.84%)
Dec 23, 2016 2690 2690 2690 2690 0 +6.81(+0.25%)
Dec 22, 2016 2737 2743 2669 2683 0 -55.93(-2.04%)
Dec 21, 2016 2745 2769 2729 2739 0 -11.78(-0.43%)
Dec 20, 2016 2755 2765 2739 2751 0 +4.01(+0.15%)
Dec 19, 2016 2748 2768 2724 2747 0 +3.36(+0.12%)
Dec 16, 2016 2757 2777 2733 2743 0 -6.47(-0.24%)
Dec 15, 2016 2738 2769 2724 2750 0 +8.35(+0.30%)
Dec 14, 2016 2794 2804 2737 2741 0 -59.94(-2.14%)
Dec 13, 2016 2774 2812 2755 2801 0 +36.04(+1.30%)
Dec 12, 2016 2787 2790 2743 2765 0 -29.72(-1.06%)
Dec 09, 2016 2782 2810 2763 2795 0 +8.17(+0.29%)
Dec 08, 2016 2800 2813 2771 2787 0 -19.18(-0.68%)
Dec 07, 2016 2738 2811 2732 2806 0 +60.51(+2.20%)
Dec 06, 2016 2736 2758 2715 2745 0 +10.73(+0.39%)
Dec 05, 2016 2708 2750 2705 2735 0 +42.76(+1.59%)
Dec 02, 2016 2711 2732 2684 2692 0 -17.12(-0.63%)
Dec 01, 2016 2713 2751 2703 2709 0 -5.11(-0.19%)
Nov 30, 2016 2723 2747 2713 2714 0 -10.47(-0.38%)
Nov 29, 2016 2743 2753 2718 2725 0 -15.93(-0.58%)
Nov 28, 2016 2754 2762 2723 2741 0 -21.52(-0.78%)
Nov 25, 2016 2750 2767 2735 2762 0 +15.59(+0.57%)
Nov 23, 2016 2746 2746 2746 2746 0 +4.41(+0.16%)
Nov 22, 2016 2716 2748 2707 2742 0 +36.72(+1.36%)
Nov 21, 2016 2670 2713 2666 2705 0 +38.72(+1.45%)
Nov 18, 2016 2672 2681 2652 2667 0 -9.62(-0.36%)
Nov 17, 2016 2700 2705 2669 2676 0 -23.48(-0.87%)
Nov 16, 2016 2705 2728 2680 2700 0 -12.66(-0.47%)
Nov 15, 2016 2713 2739 2682 2712 0 +6.26(+0.23%)
Nov 14, 2016 2673 2718 2668 2706 0 +39.04(+1.46%)
Nov 11, 2016 2627 2672 2626 2667 0 +30.52(+1.16%)
Nov 10, 2016 2582 2674 2577 2637 0 +66.06(+2.57%)
Nov 09, 2016 2492 2573 2472 2570 0 +34.29(+1.35%)
Nov 08, 2016 2526 2543 2511 2536 0 +4.76(+0.19%)
Nov 07, 2016 2543 2560 2514 2531 0 +28.55(+1.14%)
Nov 04, 2016 2513 2533 2497 2503 0 -1.02(-0.04%)
Nov 03, 2016 2532 2553 2497 2504 0 -23.69(-0.94%)
Nov 02, 2016 2540 2554 2516 2528 0 -15.37(-0.60%)
Nov 01, 2016 2590 2593 2528 2543 0 -40.10(-1.55%)
Oct 31, 2016 2572 2593 2555 2583 0 +19.19(+0.75%)
Oct 28, 2016 2550 2585 2545 2564 0 +20.78(+0.82%)
Oct 27, 2016 2569 2604 2496 2543 0 -69.95(-2.68%)
Oct 26, 2016 2588 2618 2584 2613 0 +18.03(+0.69%)
Oct 25, 2016 2595 2614 2585 2595 0 -12.89(-0.49%)
Oct 24, 2016 2610 2630 2601 2608 0 +12.80(+0.49%)
Oct 21, 2016 2556 2599 2543 2595 0 +20.71(+0.80%)
Oct 20, 2016 2621 2627 2557 2574 0 -54.64(-2.08%)
Oct 19, 2016 2632 2684 2587 2629 0 -89.68(-3.30%)
Oct 18, 2016 2776 2788 2715 2719 0 -33.48(-1.22%)
Oct 17, 2016 2745 2763 2736 2752 0 +0.05(+0.00%)
Oct 14, 2016 2761 2776 2748 2752 0 +4.14(+0.15%)
Oct 13, 2016 2741 2755 2724 2748 0 -15.43(-0.56%)
Oct 12, 2016 2758 2781 2739 2763 0 +21.08(+0.77%)
Oct 11, 2016 2767 2774 2738 2742 0 -32.98(-1.19%)
Oct 10, 2016 2780 2793 2771 2775 0 +10.32(+0.37%)
Oct 07, 2016 2766 2769 2753 2765 0 -21.00(-0.75%)
Oct 06, 2016 2776 2807 2751 2786 0 -1.16(-0.04%)
Oct 05, 2016 2805 2814 2778 2787 0 -0.57(-0.02%)
Oct 04, 2016 2836 2851 2779 2788 0 -25.19(-0.90%)
Sep 26, 2016 2808 2827 2794 2813 0 -10.09(-0.36%)
Sep 23, 2016 2871 2876 2816 2823 0 -61.78(-2.14%)
Sep 22, 2016 2857 2896 2849 2885 0 +39.66(+1.39%)
Sep 21, 2016 2823 2850 2815 2845 0 +27.31(+0.97%)
Sep 20, 2016 2836 2849 2814 2818 0 -3.96(-0.14%)
Sep 19, 2016 2794 2843 2784 2822 0 +34.49(+1.24%)
Sep 16, 2016 2770 2797 2751 2787 0 +0.84(+0.03%)
Sep 15, 2016 2769 2794 2759 2786 0 +8.49(+0.31%)
Sep 14, 2016 2785 2803 2767 2778 0 -2.55(-0.09%)
Sep 13, 2016 2793 2815 2754 2781 0 -36.12(-1.28%)
Sep 12, 2016 2759 2820 2748 2817 0 +43.96(+1.59%)
Sep 09, 2016 2825 2830 2772 2773 0 -74.73(-2.62%)
Sep 08, 2016 2866 2870 2845 2847 0 -22.31(-0.78%)
Sep 07, 2016 2883 2888 2854 2870 0 -25.23(-0.87%)
Sep 06, 2016 2927 2938 2882 2895 0 -32.09(-1.10%)
Sep 02, 2016 2927 2927 2927 2927 0 +13.19(+0.45%)
Sep 01, 2016 2921 2929 2896 2914 0 -6.77(-0.23%)
Aug 31, 2016 2937 2939 2906 2921 0 -21.55(-0.73%)
Aug 30, 2016 2966 2973 2933 2942 0 -24.44(-0.82%)
Aug 29, 2016 2926 2972 2924 2967 0 +43.53(+1.49%)
Aug 26, 2016 2947 2964 2909 2923 0 -21.53(-0.73%)
Aug 25, 2016 2940 2956 2931 2945 0 -6.15(-0.21%)
Aug 24, 2016 2939 2957 2930 2951 0 +10.55(+0.36%)
Aug 23, 2016 2918 2943 2911 2940 0 +26.40(+0.91%)
Aug 22, 2016 2927 2934 2905 2914 0 -19.17(-0.65%)
Aug 19, 2016 2911 2938 2902 2933 0 +13.74(+0.47%)
Aug 18, 2016 2896 2919 2889 2919 0 +19.71(+0.68%)
Aug 17, 2016 2878 2903 2876 2900 0 +14.03(+0.49%)
Aug 16, 2016 2901 2908 2877 2886 0 -13.65(-0.47%)
Aug 15, 2016 2866 2904 2865 2899 0 +35.94(+1.26%)
Aug 12, 2016 2872 2885 2852 2863 0 -11.43(-0.40%)
Aug 11, 2016 2877 2898 2861 2875 0 +11.48(+0.40%)
Aug 10, 2016 2855 2867 2846 2863 0 +14.67(+0.52%)
Aug 09, 2016 2862 2873 2845 2848 0 -19.37(-0.68%)
Aug 08, 2016 2891 2899 2863 2868 0 -10.61(-0.37%)
Aug 05, 2016 2861 2887 2857 2878 0 +29.73(+1.04%)
Aug 04, 2016 2816 2867 2810 2849 0 -2.39(-0.08%)
Aug 03, 2016 2839 2851 2821 2851 0 +10.74(+0.38%)
Aug 02, 2016 2866 2874 2833 2840 0 -29.55(-1.03%)
Aug 01, 2016 2871 2875 2847 2870 0 -3.69(-0.13%)
Jul 29, 2016 2860 2884 2842 2874 0 +7.21(+0.25%)
Jul 28, 2016 2843 2876 2807 2866 0 +8.73(+0.31%)
Jul 27, 2016 2841 2864 2832 2858 0 +21.41(+0.75%)
Jul 26, 2016 2816 2840 2813 2836 0 +15.96(+0.57%)
Jul 25, 2016 2796 2823 2792 2820 0 +17.82(+0.64%)
Jul 22, 2016 2770 2806 2769 2803 0 +31.14(+1.12%)
Jul 21, 2016 2795 2802 2763 2771 0 -24.30(-0.87%)
Jul 20, 2016 2786 2812 2776 2796 0 +13.08(+0.47%)
Jul 19, 2016 2790 2824 2749 2783 0 -50.45(-1.78%)
Jul 18, 2016 2859 2864 2828 2833 0 -29.18(-1.02%)
Jul 15, 2016 2895 2896 2853 2862 0 -25.01(-0.87%)
Jul 14, 2016 2903 2910 2877 2887 0 -6.37(-0.22%)
Jul 13, 2016 2925 2929 2884 2894 0 -22.11(-0.76%)
Jul 12, 2016 2930 2945 2907 2916 0 -6.99(-0.24%)
Jul 11, 2016 2932 2942 2913 2923 0 +17.57(+0.60%)
Jul 08, 2016 2905 2908 2839 2905 0 +65.97(+2.32%)
Jul 07, 2016 2851 2862 2817 2839 0 +0.95(+0.03%)
Jul 06, 2016 2838 2838 2838 2838 0 +43.77(+1.57%)
Jul 05, 2016 2818 2823 2770 2794 0 -30.78(-1.09%)
Jul 01, 2016 2825 2825 2825 2825 0 +27.47(+0.98%)
Jun 30, 2016 2761 2817 2742 2798 0 +51.12(+1.86%)
Jun 29, 2016 2716 2755 2705 2747 0 +56.58(+2.10%)
Jun 28, 2016 2650 2702 2638 2690 0 +62.97(+2.40%)
Jun 27, 2016 2672 2673 2598 2627 0 -63.72(-2.37%)
Jun 24, 2016 2697 2731 2676 2691 0 -106.80(-3.82%)
Jun 23, 2016 2781 2798 2768 2798 0 +46.72(+1.70%)
Jun 22, 2016 2746 2767 2740 2751 0 +9.93(+0.36%)
Jun 21, 2016 2750 2756 2731 2741 0 -3.72(-0.14%)
Jun 20, 2016 2751 2767 2742 2745 0 +21.19(+0.78%)
Jun 17, 2016 2717 2734 2704 2723 0 +8.03(+0.30%)
Jun 16, 2016 2689 2726 2678 2715 0 +15.01(+0.56%)
Jun 15, 2016 2690 2724 2687 2700 0 +14.60(+0.54%)
Jun 14, 2016 2666 2691 2664 2686 0 +9.37(+0.35%)
Jun 13, 2016 2697 2710 2673 2676 0 -31.16(-1.15%)
Jun 10, 2016 2716 2726 2696 2708 0 -33.45(-1.22%)
Jun 09, 2016 2737 2753 2723 2741 0 -11.82(-0.43%)
Jun 08, 2016 2745 2758 2741 2753 0 +7.94(+0.29%)
Jun 07, 2016 2729 2755 2725 2745 0 +21.84(+0.80%)
Jun 06, 2016 2712 2738 2694 2723 0 +8.44(+0.31%)
Jun 03, 2016 2719 2723 2694 2715 0 -19.62(-0.72%)
Jun 02, 2016 2698 2736 2691 2734 0 +21.33(+0.79%)
Jun 01, 2016 2710 2726 2696 2713 0 -20.71(-0.76%)
May 31, 2016 2750 2753 2714 2734 0 -5.42(-0.20%)
May 27, 2016 2739 2739 2739 2739 0 +24.90(+0.92%)
May 26, 2016 2694 2737 2687 2714 0 -3.24(-0.12%)
May 25, 2016 2684 2727 2678 2717 0 +34.48(+1.29%)
May 24, 2016 2652 2693 2650 2683 0 +41.13(+1.56%)
May 23, 2016 2642 2656 2619 2642 0 +0.86(+0.03%)
May 20, 2016 2640 2663 2633 2641 0 +13.21(+0.50%)
May 19, 2016 2621 2644 2597 2628 0 -25.68(-0.97%)
May 18, 2016 2651 2669 2622 2653 0 -7.06(-0.27%)
May 17, 2016 2717 2734 2648 2660 0 -66.27(-2.43%)
May 16, 2016 2707 2742 2702 2727 0 +26.85(+0.99%)
May 13, 2016 2732 2745 2694 2700 0 -36.37(-1.33%)
May 12, 2016 2712 2744 2711 2736 0 +29.80(+1.10%)
May 11, 2016 2746 2761 2703 2706 0 -47.65(-1.73%)
May 10, 2016 2735 2759 2732 2754 0 +27.93(+1.02%)
May 09, 2016 2713 2740 2710 2726 0 +2.25(+0.08%)
May 06, 2016 2694 2726 2680 2724 0 +25.56(+0.95%)
May 05, 2016 2711 2734 2695 2698 0 -4.37(-0.16%)
May 04, 2016 2698 2713 2684 2703 0 -8.03(-0.30%)
May 03, 2016 2695 2716 2686 2711 0 -7.04(-0.26%)
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.