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, 2020 2272 2283 2182 2218 0 -41.90(-1.85%)
Apr 29, 2020 2224 2289 2207 2260 0 +88.30(+4.07%)
Apr 28, 2020 2159 2216 2149 2171 0 +61.12(+2.90%)
Apr 27, 2020 2044 2128 2035 2110 0 +82.80(+4.08%)
Apr 24, 2020 1987 2048 1975 2028 0 +58.66(+2.98%)
Apr 23, 2020 1983 2022 1958 1969 0 +10.90(+0.56%)
Apr 22, 2020 1956 1976 1920 1958 0 +43.81(+2.29%)
Apr 21, 2020 1911 1942 1893 1914 0 -53.68(-2.73%)
Apr 20, 2020 1978 2024 1947 1968 0 -43.43(-2.16%)
Apr 17, 2020 2031 2095 1978 2011 0 +47.55(+2.42%)
Apr 16, 2020 1926 1993 1902 1964 0 +29.83(+1.54%)
Apr 15, 2020 1928 1958 1877 1934 0 -77.81(-3.87%)
Apr 14, 2020 1977 2031 1959 2012 0 +62.81(+3.22%)
Apr 13, 2020 1974 1977 1883 1949 0 -32.88(-1.66%)
Apr 09, 2020 2052 2098 1958 1982 0 -22.24(-1.11%)
Apr 08, 2020 1940 2015 1905 2004 0 +104.17(+5.48%)
Apr 07, 2020 1954 2002 1871 1900 0 +66.03(+3.60%)
Apr 06, 2020 1685 1846 1685 1834 0 +243.00(+15.28%)
Apr 03, 2020 1678 1700 1577 1591 0 -90.44(-5.38%)
Apr 02, 2020 1702 1775 1629 1681 0 -41.21(-2.39%)
Apr 01, 2020 1745 1772 1694 1722 0 -125.60(-6.80%)
Mar 31, 2020 1817 1883 1786 1848 0 +16.11(+0.88%)
Mar 30, 2020 1810 1871 1759 1832 0 +26.63(+1.48%)
Mar 27, 2020 1812 1865 1758 1805 0 -106.72(-5.58%)
Mar 26, 2020 1790 1931 1757 1912 0 +128.40(+7.20%)
Mar 25, 2020 1645 1872 1620 1784 0 +147.22(+9.00%)
Mar 24, 2020 1419 1654 1413 1636 0 +285.73(+21.15%)
Mar 23, 2020 1502 1507 1326 1351 0 -156.83(-10.40%)
Mar 20, 2020 1740 1757 1489 1508 0 -211.47(-12.30%)
Mar 19, 2020 1708 1771 1620 1719 0 -12.08(-0.70%)
Mar 18, 2020 1907 1934 1576 1731 0 -300.56(-14.79%)
Mar 17, 2020 1954 2071 1890 2032 0 +110.38(+5.75%)
Mar 16, 2020 1972 2067 1898 1921 0 -270.27(-12.33%)
Mar 13, 2020 2235 2260 2083 2192 0 +39.75(+1.85%)
Mar 12, 2020 2190 2288 2083 2152 0 -177.27(-7.61%)
Mar 11, 2020 2322 2370 2293 2329 0 -58.68(-2.46%)
Mar 10, 2020 2308 2390 2259 2388 0 +156.75(+7.03%)
Mar 09, 2020 2201 2290 2166 2231 0 -90.77(-3.91%)
Mar 06, 2020 2327 2377 2271 2322 0 -73.87(-3.08%)
Mar 05, 2020 2412 2438 2357 2396 0 -105.46(-4.22%)
Mar 04, 2020 2460 2506 2405 2501 0 +80.04(+3.31%)
Mar 03, 2020 2485 2521 2389 2421 0 -80.95(-3.24%)
Mar 02, 2020 2465 2503 2388 2502 0 +44.64(+1.82%)
Feb 28, 2020 2389 2461 2377 2457 0 +8.25(+0.34%)
Feb 27, 2020 2508 2564 2448 2449 0 -90.29(-3.56%)
Feb 26, 2020 2622 2668 2538 2539 0 -55.52(-2.14%)
Feb 25, 2020 2696 2704 2592 2595 0 -98.68(-3.66%)
Feb 24, 2020 2661 2723 2640 2694 0 -25.17(-0.93%)
Feb 21, 2020 2799 2807 2707 2719 0 -92.16(-3.28%)
Feb 20, 2020 2770 2821 2739 2811 0 +5.90(+0.21%)
Feb 19, 2020 2805 2865 2773 2805 0 +70.28(+2.57%)
Feb 18, 2020 2725 2760 2711 2735 0 +7.15(+0.26%)
Feb 14, 2020 2752 2753 2709 2728 0 -23.91(-0.87%)
Feb 13, 2020 2725 2754 2717 2751 0 +10.84(+0.40%)
Feb 12, 2020 2728 2749 2717 2741 0 +21.16(+0.78%)
Feb 11, 2020 2702 2733 2692 2719 0 +20.16(+0.75%)
Feb 10, 2020 2697 2709 2674 2699 0 +0.38(+0.01%)
Feb 07, 2020 2705 2712 2686 2699 0 -22.30(-0.82%)
Feb 06, 2020 2794 2796 2711 2721 0 -57.18(-2.06%)
Feb 05, 2020 2729 2785 2726 2778 0 +72.37(+2.67%)
Feb 04, 2020 2714 2750 2700 2706 0 +37.29(+1.40%)
Feb 03, 2020 2677 2713 2658 2669 0 +13.10(+0.49%)
Jan 31, 2020 2739 2745 2651 2656 0 -89.12(-3.25%)
Jan 30, 2020 2722 2749 2704 2745 0 -3.29(-0.12%)
Jan 29, 2020 2742 2770 2734 2748 0 +13.17(+0.48%)
Jan 28, 2020 2736 2750 2714 2735 0 +16.80(+0.62%)
Jan 27, 2020 2734 2748 2705 2718 0 -51.76(-1.87%)
Jan 24, 2020 2830 2834 2760 2770 0 -59.85(-2.12%)
Jan 23, 2020 2806 2835 2785 2830 0 +8.25(+0.29%)
Jan 22, 2020 2862 2871 2816 2821 0 -31.99(-1.12%)
Jan 21, 2020 2875 2880 2840 2853 0 -37.03(-1.28%)
Jan 17, 2020 2881 2899 2846 2890 0 +22.90(+0.80%)
Jan 16, 2020 2817 2868 2809 2868 0 +65.31(+2.33%)
Jan 15, 2020 2823 2843 2792 2802 0 -23.54(-0.83%)
Jan 14, 2020 2810 2834 2799 2826 0 +10.71(+0.38%)
Jan 13, 2020 2797 2825 2771 2815 0 +17.71(+0.63%)
Jan 10, 2020 2859 2862 2789 2797 0 -51.97(-1.82%)
Jan 09, 2020 2869 2874 2832 2849 0 -11.61(-0.41%)
Jan 08, 2020 2872 2891 2855 2861 0 -7.78(-0.27%)
Jan 07, 2020 2872 2900 2845 2869 0 -12.20(-0.42%)
Jan 06, 2020 2916 2927 2871 2881 0 -57.66(-1.96%)
Jan 03, 2020 2947 2955 2907 2939 0 -40.20(-1.35%)
Jan 02, 2020 2998 3005 2946 2979 0 -6.76(-0.23%)
Dec 31, 2019 2976 2990 2969 2986 0 +4.43(+0.15%)
Dec 30, 2019 2998 3002 2972 2981 0 -8.19(-0.27%)
Dec 27, 2019 2994 3000 2968 2989 0 +4.64(+0.16%)
Dec 26, 2019 2980 2985 2959 2985 0 +10.12(+0.34%)
Dec 24, 2019 2991 3001 2968 2975 0 -19.21(-0.64%)
Dec 23, 2019 2998 3008 2970 2994 0 +8.46(+0.28%)
Dec 20, 2019 2979 3006 2956 2985 0 +20.63(+0.70%)
Dec 19, 2019 3003 3003 2953 2965 0 -29.20(-0.98%)
Dec 18, 2019 2993 3008 2968 2994 0 +7.96(+0.27%)
Dec 17, 2019 2977 3017 2974 2986 0 +13.90(+0.47%)
Dec 16, 2019 2992 3003 2961 2972 0 +0.45(+0.02%)
Dec 13, 2019 2982 2991 2941 2972 0 -9.82(-0.33%)
Dec 12, 2019 2946 2990 2937 2981 0 +36.11(+1.23%)
Dec 11, 2019 2929 2949 2916 2945 0 +18.71(+0.64%)
Dec 10, 2019 2939 2955 2924 2927 0 -7.77(-0.26%)
Dec 09, 2019 2936 2946 2915 2934 0 +1.07(+0.04%)
Dec 06, 2019 2935 2947 2928 2933 0 +19.57(+0.67%)
Dec 05, 2019 2921 2936 2889 2914 0 -5.58(-0.19%)
Dec 04, 2019 2889 2940 2889 2919 0 +34.68(+1.20%)
Dec 03, 2019 2910 2915 2876 2885 0 -61.19(-2.08%)
Dec 02, 2019 2945 2966 2927 2946 0 +8.22(+0.28%)
Nov 29, 2019 2957 2964 2929 2938 0 -25.65(-0.87%)
Nov 27, 2019 2941 2965 2938 2963 0 +17.25(+0.59%)
Nov 26, 2019 2940 2956 2922 2946 0 +14.32(+0.49%)
Nov 25, 2019 2930 2940 2908 2932 0 +13.84(+0.47%)
Nov 22, 2019 2901 2925 2884 2918 0 +26.55(+0.92%)
Nov 21, 2019 2925 2931 2889 2891 0 -21.25(-0.73%)
Nov 20, 2019 2937 2942 2893 2913 0 -27.81(-0.95%)
Nov 19, 2019 2963 2974 2930 2940 0 -30.98(-1.04%)
Nov 18, 2019 2948 2976 2933 2971 0 +18.39(+0.62%)
Nov 15, 2019 2940 2957 2921 2953 0 +29.02(+0.99%)
Nov 14, 2019 2922 2942 2910 2924 0 -11.80(-0.40%)
Nov 13, 2019 2952 2958 2910 2936 0 -27.64(-0.93%)
Nov 12, 2019 2966 2985 2940 2963 0 -10.09(-0.34%)
Nov 11, 2019 2955 2982 2940 2973 0 -0.01(-0.00%)
Nov 08, 2019 2974 2979 2952 2973 0 -3.60(-0.12%)
Nov 07, 2019 3026 3038 2970 2977 0 -34.31(-1.14%)
Nov 06, 2019 3012 3020 2987 3011 0 +4.69(+0.16%)
Nov 05, 2019 2991 3024 2979 3007 0 +14.79(+0.49%)
Nov 04, 2019 2952 3000 2944 2992 0 +50.05(+1.70%)
Nov 01, 2019 2906 2948 2878 2942 0 +68.93(+2.40%)
Oct 31, 2019 2857 2903 2814 2873 0 +39.59(+1.40%)
Oct 30, 2019 2828 2842 2814 2833 0 -4.19(-0.15%)
Oct 29, 2019 2840 2859 2826 2838 0 -9.69(-0.34%)
Oct 28, 2019 2836 2857 2829 2847 0 +25.08(+0.89%)
Oct 25, 2019 2823 2845 2805 2822 0 -35.81(-1.25%)
Oct 24, 2019 2872 2877 2846 2858 0 -6.72(-0.23%)
Oct 23, 2019 2841 2869 2820 2865 0 +20.23(+0.71%)
Oct 22, 2019 2809 2858 2798 2844 0 +35.59(+1.27%)
Oct 21, 2019 2798 2817 2794 2809 0 +19.21(+0.69%)
Oct 18, 2019 2737 2797 2725 2790 0 +51.34(+1.87%)
Oct 17, 2019 2720 2785 2710 2738 0 +26.34(+0.97%)
Oct 16, 2019 2706 2731 2701 2712 0 -1.29(-0.05%)
Oct 15, 2019 2697 2733 2682 2713 0 +29.56(+1.10%)
Oct 14, 2019 2680 2698 2668 2684 0 -2.72(-0.10%)
Oct 11, 2019 2659 2719 2658 2686 0 +62.39(+2.38%)
Oct 10, 2019 2589 2632 2587 2624 0 +39.74(+1.54%)
Oct 09, 2019 2596 2601 2571 2584 0 +8.48(+0.33%)
Oct 08, 2019 2601 2608 2572 2576 0 -50.31(-1.92%)
Oct 07, 2019 2652 2654 2623 2626 0 -34.11(-1.28%)
Oct 04, 2019 2629 2665 2614 2660 0 +31.38(+1.19%)
Oct 03, 2019 2615 2630 2572 2629 0 +9.87(+0.38%)
Oct 02, 2019 2670 2680 2602 2619 0 -74.72(-2.77%)
Oct 01, 2019 2764 2775 2693 2694 0 -63.13(-2.29%)
Sep 30, 2019 2741 2767 2733 2757 0 +16.43(+0.60%)
Sep 27, 2019 2732 2748 2713 2740 0 +29.53(+1.09%)
Sep 26, 2019 2718 2723 2683 2711 0 -9.87(-0.36%)
Sep 25, 2019 2694 2730 2677 2721 0 +35.10(+1.31%)
Sep 24, 2019 2734 2745 2677 2686 0 -42.01(-1.54%)
Sep 23, 2019 2711 2739 2702 2728 0 +7.78(+0.29%)
Sep 20, 2019 2724 2749 2708 2720 0 +8.03(+0.30%)
Sep 19, 2019 2739 2745 2706 2712 0 -23.18(-0.85%)
Sep 18, 2019 2738 2746 2712 2735 0 -4.37(-0.16%)
Sep 17, 2019 2731 2743 2707 2739 0 +5.66(+0.21%)
Sep 16, 2019 2743 2768 2722 2734 0 -30.87(-1.12%)
Sep 13, 2019 2763 2783 2748 2765 0 +28.43(+1.04%)
Sep 12, 2019 2719 2772 2692 2736 0 +61.33(+2.29%)
Sep 11, 2019 2653 2677 2612 2675 0 +27.12(+1.02%)
Sep 10, 2019 2588 2665 2578 2648 0 +65.12(+2.52%)
Sep 09, 2019 2560 2588 2554 2583 0 +31.74(+1.24%)
Sep 06, 2019 2539 2561 2512 2551 0 +16.03(+0.63%)
Sep 05, 2019 2490 2543 2483 2535 0 +51.98(+2.09%)
Sep 04, 2019 2468 2488 2465 2483 0 +25.22(+1.03%)
Sep 03, 2019 2443 2463 2421 2458 0 +5.11(+0.21%)
Aug 30, 2019 2455 2475 2443 2452 0 +16.43(+0.67%)
Aug 29, 2019 2429 2451 2419 2436 0 +32.16(+1.34%)
Aug 28, 2019 2366 2415 2363 2404 0 +28.76(+1.21%)
Aug 27, 2019 2395 2413 2370 2375 0 -7.09(-0.30%)
Aug 26, 2019 2404 2408 2366 2382 0 +0.64(+0.03%)
Aug 23, 2019 2424 2435 2370 2382 0 -53.67(-2.20%)
Aug 22, 2019 2446 2458 2421 2435 0 -2.10(-0.09%)
Aug 21, 2019 2459 2465 2420 2437 0 +4.65(+0.19%)
Aug 20, 2019 2445 2452 2424 2433 0 -21.88(-0.89%)
Aug 19, 2019 2475 2479 2437 2455 0 +27.27(+1.12%)
Aug 16, 2019 2407 2437 2396 2427 0 +40.30(+1.69%)
Aug 15, 2019 2398 2409 2364 2387 0 -4.82(-0.20%)
Aug 14, 2019 2415 2426 2386 2392 0 -58.92(-2.40%)
Aug 13, 2019 2395 2476 2388 2451 0 +45.70(+1.90%)
Aug 12, 2019 2442 2451 2404 2405 0 -54.12(-2.20%)
Aug 09, 2019 2481 2484 2431 2459 0 -20.57(-0.83%)
Aug 08, 2019 2456 2484 2448 2480 0 +36.83(+1.51%)
Aug 07, 2019 2434 2455 2412 2443 0 -24.67(-1.00%)
Aug 06, 2019 2437 2472 2412 2468 0 +44.19(+1.82%)
Aug 05, 2019 2449 2454 2399 2423 0 -54.31(-2.19%)
Aug 02, 2019 2532 2538 2472 2478 0 -61.66(-2.43%)
Aug 01, 2019 2608 2617 2521 2539 0 -70.90(-2.72%)
Jul 31, 2019 2627 2644 2592 2610 0 -16.45(-0.63%)
Jul 30, 2019 2640 2644 2612 2627 0 -18.26(-0.69%)
Jul 29, 2019 2643 2657 2623 2645 0 +1.34(+0.05%)
Jul 26, 2019 2628 2661 2619 2644 0 +12.41(+0.47%)
Jul 25, 2019 2593 2649 2572 2631 0 +31.58(+1.21%)
Jul 24, 2019 2587 2617 2574 2600 0 +14.47(+0.56%)
Jul 23, 2019 2551 2589 2531 2585 0 +42.44(+1.67%)
Jul 22, 2019 2527 2554 2510 2543 0 +14.95(+0.59%)
Jul 19, 2019 2592 2601 2525 2528 0 -66.69(-2.57%)
Jul 18, 2019 2652 2661 2570 2594 0 -104.30(-3.86%)
Jul 17, 2019 2776 2788 2692 2699 0 -86.26(-3.10%)
Jul 16, 2019 2780 2800 2766 2785 0 +13.27(+0.48%)
Jul 15, 2019 2779 2792 2750 2772 0 -10.98(-0.39%)
Jul 12, 2019 2746 2784 2744 2783 0 +43.96(+1.61%)
Jul 11, 2019 2746 2752 2730 2739 0 -4.45(-0.16%)
Jul 10, 2019 2748 2760 2738 2743 0 +3.35(+0.12%)
Jul 09, 2019 2755 2761 2728 2740 0 -22.54(-0.82%)
Jul 08, 2019 2775 2790 2760 2762 0 -20.56(-0.74%)
Jul 05, 2019 2789 2795 2764 2783 0 -12.64(-0.45%)
Jul 03, 2019 2767 2800 2762 2796 0 +34.55(+1.25%)
Jul 02, 2019 2776 2778 2736 2761 0 -8.56(-0.31%)
Jul 01, 2019 2763 2784 2746 2770 0 +29.86(+1.09%)
Jun 28, 2019 2725 2748 2715 2740 0 +22.92(+0.84%)
Jun 27, 2019 2698 2726 2691 2717 0 +20.43(+0.76%)
Jun 26, 2019 2729 2737 2696 2696 0 -31.82(-1.17%)
Jun 25, 2019 2737 2741 2712 2728 0 -11.18(-0.41%)
Jun 24, 2019 2743 2758 2723 2739 0 -9.41(-0.34%)
Jun 21, 2019 2757 2770 2732 2749 0 +3.38(+0.12%)
Jun 20, 2019 2740 2752 2720 2745 0 +24.22(+0.89%)
Jun 19, 2019 2722 2733 2686 2721 0 +1.23(+0.05%)
Jun 18, 2019 2714 2734 2713 2720 0 +14.51(+0.54%)
Jun 17, 2019 2722 2740 2699 2705 0 -12.84(-0.47%)
Jun 14, 2019 2727 2728 2696 2718 0 -1.03(-0.04%)
Jun 13, 2019 2717 2735 2704 2719 0 +12.40(+0.46%)
Jun 12, 2019 2730 2737 2700 2707 0 -20.98(-0.77%)
Jun 11, 2019 2725 2735 2709 2728 0 +19.19(+0.71%)
Jun 10, 2019 2720 2744 2694 2709 0 -2.78(-0.10%)
Jun 07, 2019 2678 2731 2670 2712 0 +47.53(+1.78%)
Jun 06, 2019 2675 2689 2654 2664 0 -21.21(-0.79%)
Jun 05, 2019 2692 2696 2658 2685 0 +6.96(+0.26%)
Jun 04, 2019 2646 2681 2639 2678 0 +50.88(+1.94%)
Jun 03, 2019 2625 2652 2609 2627 0 +6.33(+0.24%)
May 31, 2019 2596 2625 2590 2621 0 -3.97(-0.15%)
May 30, 2019 2612 2636 2598 2625 0 +18.80(+0.72%)
May 29, 2019 2598 2614 2581 2606 0 +6.80(+0.26%)
May 28, 2019 2637 2645 2597 2599 0 -33.69(-1.28%)
May 24, 2019 2637 2643 2607 2633 0 +8.63(+0.33%)
May 23, 2019 2660 2664 2614 2624 0 -48.39(-1.81%)
May 22, 2019 2671 2694 2660 2673 0 +1.08(+0.04%)
May 21, 2019 2640 2682 2636 2672 0 +37.68(+1.43%)
May 20, 2019 2624 2642 2612 2634 0 -0.17(-0.01%)
May 17, 2019 2609 2644 2605 2634 0 +4.28(+0.16%)
May 16, 2019 2607 2644 2594 2630 0 +31.35(+1.21%)
May 15, 2019 2590 2602 2564 2599 0 -5.91(-0.23%)
May 14, 2019 2606 2626 2592 2605 0 -0.68(-0.03%)
May 13, 2019 2614 2621 2591 2605 0 -45.02(-1.70%)
May 10, 2019 2646 2659 2601 2650 0 +0.23(+0.01%)
May 09, 2019 2641 2660 2621 2650 0 -8.56(-0.32%)
May 08, 2019 2669 2675 2642 2659 0 -15.16(-0.57%)
May 07, 2019 2714 2729 2652 2674 0 -58.72(-2.15%)
May 06, 2019 2716 2741 2704 2732 0 -22.08(-0.80%)
May 03, 2019 2773 2780 2732 2755 0 -2.90(-0.11%)
May 02, 2019 2734 2801 2708 2757 0 +20.34(+0.74%)
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.