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 Dealerships Sector (CIX: MSECTOR744 )

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 (%)
May 30, 2014 2747 2770 2724 2741 0 -5.41(-0.20%)
May 29, 2014 2745 2767 2714 2747 0 -2.64(-0.10%)
May 28, 2014 2765 2776 2738 2749 0 -23.33(-0.84%)
May 27, 2014 2758 2794 2749 2773 0 +28.97(+1.06%)
May 23, 2014 2744 2744 2744 0 +10.34(+0.38%)
May 22, 2014 2719 2749 2707 2733 0 +20.03(+0.74%)
May 21, 2014 2691 2725 2675 2713 0 +35.10(+1.31%)
May 20, 2014 2692 2705 2656 2678 0 -22.77(-0.84%)
May 19, 2014 2675 2719 2670 2701 0 +13.67(+0.51%)
May 16, 2014 2663 2700 2657 2687 0 +23.09(+0.87%)
May 15, 2014 2672 2682 2637 2664 0 -20.71(-0.77%)
May 14, 2014 2726 2730 2677 2685 0 -43.67(-1.60%)
May 13, 2014 2760 2774 2725 2728 0 -29.48(-1.07%)
May 12, 2014 2706 2768 2702 2758 0 +62.93(+2.34%)
May 09, 2014 2662 2701 2646 2695 0 +30.46(+1.14%)
May 08, 2014 2652 2719 2643 2665 0 +8.58(+0.32%)
May 07, 2014 2656 2677 2621 2656 0 +4.30(+0.16%)
May 06, 2014 2672 2681 2633 2652 0 -38.87(-1.44%)
May 05, 2014 2689 2715 2666 2691 0 -16.81(-0.62%)
May 02, 2014 2678 2725 2672 2707 0 +33.15(+1.24%)
May 01, 2014 2656 2689 2630 2674 0 +23.97(+0.90%)
Apr 30, 2014 2624 2655 2600 2650 0 +23.80(+0.91%)
Apr 29, 2014 2620 2649 2601 2626 0 +13.97(+0.53%)
Apr 28, 2014 2612 2645 2569 2612 0 +16.84(+0.65%)
Apr 25, 2014 2623 2631 2577 2596 0 -33.34(-1.27%)
Apr 24, 2014 2619 2665 2589 2629 0 +37.22(+1.44%)
Apr 23, 2014 2603 2629 2577 2592 0 -6.32(-0.24%)
Apr 22, 2014 2595 2628 2574 2598 0 -3.03(-0.12%)
Apr 21, 2014 2621 2638 2585 2601 0 -23.59(-0.90%)
Apr 17, 2014 2625 2625 2625 0 +34.72(+1.34%)
Apr 16, 2014 2579 2604 2562 2590 0 +31.99(+1.25%)
Apr 15, 2014 2554 2573 2509 2558 0 +4.83(+0.19%)
Apr 14, 2014 2552 2581 2526 2553 0 +23.54(+0.93%)
Apr 11, 2014 2550 2574 2513 2530 0 -48.20(-1.87%)
Apr 10, 2014 2637 2652 2570 2578 0 -60.96(-2.31%)
Apr 09, 2014 2594 2648 2582 2639 0 +49.47(+1.91%)
Apr 08, 2014 2560 2608 2538 2589 0 +26.48(+1.03%)
Apr 07, 2014 2636 2649 2544 2563 0 -81.65(-3.09%)
Apr 04, 2014 2689 2715 2626 2644 0 -64.80(-2.39%)
Apr 03, 2014 2714 2742 2686 2709 0 -0.47(-0.02%)
Apr 02, 2014 2690 2727 2679 2710 0 +29.09(+1.09%)
Apr 01, 2014 2650 2695 2644 2681 0 +44.13(+1.67%)
Mar 31, 2014 2590 2651 2580 2637 0 +59.23(+2.30%)
Mar 28, 2014 2561 2610 2556 2577 0 +17.19(+0.67%)
Mar 27, 2014 2564 2583 2536 2560 0 -6.32(-0.25%)
Mar 26, 2014 2633 2637 2559 2566 0 -56.42(-2.15%)
Mar 25, 2014 2680 2688 2601 2623 0 -43.82(-1.64%)
Mar 24, 2014 2699 2714 2646 2667 0 -26.89(-1.00%)
Mar 21, 2014 2667 2713 2648 2694 0 +38.55(+1.45%)
Mar 20, 2014 2638 2666 2630 2655 0 +4.68(+0.18%)
Mar 19, 2014 2674 2683 2628 2650 0 -21.10(-0.79%)
Mar 18, 2014 2652 2681 2644 2671 0 +19.30(+0.73%)
Mar 17, 2014 2643 2668 2630 2652 0 +22.57(+0.86%)
Mar 14, 2014 2608 2642 2595 2630 0 +16.30(+0.62%)
Mar 13, 2014 2663 2673 2603 2613 0 -40.93(-1.54%)
Mar 12, 2014 2650 2676 2631 2654 0 -20.23(-0.76%)
Mar 11, 2014 2705 2715 2667 2674 0 -29.55(-1.09%)
Mar 10, 2014 2698 2718 2679 2704 0 +0.34(+0.01%)
Mar 07, 2014 2702 2733 2677 2704 0 +16.52(+0.61%)
Mar 06, 2014 2690 2705 2665 2687 0 -1.91(-0.07%)
Mar 05, 2014 2691 2709 2672 2689 0 -7.94(-0.29%)
Mar 04, 2014 2654 2709 2646 2697 0 +67.55(+2.57%)
Mar 03, 2014 2619 2646 2598 2629 0 -12.22(-0.46%)
Feb 28, 2014 2655 2669 2625 2642 0 -10.69(-0.40%)
Feb 27, 2014 2621 2670 2610 2652 0 +26.08(+0.99%)
Feb 26, 2014 2602 2648 2580 2626 0 +27.34(+1.05%)
Feb 25, 2014 2580 2613 2568 2599 0 +20.05(+0.78%)
Feb 24, 2014 2558 2595 2545 2579 0 +24.86(+0.97%)
Feb 21, 2014 2554 2569 2532 2554 0 +2.01(+0.08%)
Feb 20, 2014 2562 2577 2532 2552 0 -8.50(-0.33%)
Feb 19, 2014 2543 2596 2531 2560 0 +16.15(+0.63%)
Feb 18, 2014 2558 2581 2530 2544 0 -12.91(-0.50%)
Feb 14, 2014 2557 2557 2557 0 +0.34(+0.01%)
Feb 13, 2014 2531 2570 2503 2557 0 +17.88(+0.70%)
Feb 12, 2014 2552 2568 2520 2539 0 -0.12(-0.00%)
Feb 11, 2014 2521 2554 2514 2539 0 +15.97(+0.63%)
Feb 10, 2014 2541 2549 2507 2523 0 -17.23(-0.68%)
Feb 07, 2014 2531 2553 2514 2540 0 +18.28(+0.72%)
Feb 06, 2014 2476 2537 2469 2522 0 +36.74(+1.48%)
Feb 05, 2014 2468 2505 2428 2485 0 +8.45(+0.34%)
Feb 04, 2014 2452 2503 2436 2477 0 +41.79(+1.72%)
Feb 03, 2014 2494 2532 2414 2435 0 -53.06(-2.13%)
Jan 31, 2014 2474 2521 2457 2488 0 -15.38(-0.61%)
Jan 30, 2014 2468 2520 2452 2504 0 +59.82(+2.45%)
Jan 29, 2014 2451 2478 2431 2444 0 -26.34(-1.07%)
Jan 28, 2014 2461 2488 2445 2470 0 +6.98(+0.28%)
Jan 27, 2014 2469 2491 2433 2463 0 -7.52(-0.30%)
Jan 24, 2014 2500 2511 2460 2471 0 -48.25(-1.92%)
Jan 23, 2014 2533 2546 2507 2519 0 -26.49(-1.04%)
Jan 22, 2014 2537 2558 2519 2545 0 +12.34(+0.49%)
Jan 21, 2014 2539 2555 2515 2533 0 +5.20(+0.21%)
Jan 17, 2014 2528 2528 2528 0 +11.25(+0.45%)
Jan 16, 2014 2501 2530 2474 2517 0 +5.91(+0.24%)
Jan 15, 2014 2575 2583 2490 2511 0 -63.89(-2.48%)
Jan 14, 2014 2552 2592 2537 2575 0 +33.55(+1.32%)
Jan 13, 2014 2579 2599 2533 2541 0 -50.96(-1.97%)
Jan 10, 2014 2570 2605 2547 2592 0 +23.00(+0.90%)
Jan 09, 2014 2589 2602 2557 2569 0 -13.94(-0.54%)
Jan 08, 2014 2592 2599 2560 2583 0 -13.94(-0.54%)
Jan 07, 2014 2606 2631 2565 2597 0 +4.76(+0.18%)
Jan 06, 2014 2629 2639 2580 2592 0 -32.41(-1.23%)
Jan 03, 2014 2639 2659 2609 2624 0 -14.70(-0.56%)
Jan 02, 2014 2650 2668 2623 2639 0 -18.14(-0.68%)
Dec 31, 2013 2657 2657 2657 0 -1.26(-0.05%)
Dec 30, 2013 2652 2674 2634 2659 0 +4.26(+0.16%)
Dec 27, 2013 2680 2687 2638 2654 0 -20.18(-0.75%)
Dec 26, 2013 2672 2696 2657 2675 0 +9.61(+0.36%)
Dec 24, 2013 2665 2665 2665 0 +8.75(+0.33%)
Dec 23, 2013 2671 2689 2642 2656 0 +0.59(+0.02%)
Dec 20, 2013 2711 2731 2632 2656 0 -103.76(-3.76%)
Dec 19, 2013 2749 2776 2727 2759 0 +7.03(+0.26%)
Dec 18, 2013 2697 2758 2666 2752 0 +53.33(+1.98%)
Dec 17, 2013 2710 2724 2681 2699 0 -11.80(-0.44%)
Dec 16, 2013 2682 2731 2675 2711 0 +36.24(+1.36%)
Dec 13, 2013 2680 2696 2658 2675 0 +0.99(+0.04%)
Dec 12, 2013 2678 2690 2653 2674 0 -5.62(-0.21%)
Dec 11, 2013 2711 2719 2670 2679 0 -30.04(-1.11%)
Dec 10, 2013 2710 2737 2699 2709 0 -5.23(-0.19%)
Dec 09, 2013 2712 2749 2694 2714 0 +10.57(+0.39%)
Dec 06, 2013 2708 2724 2676 2704 0 +23.10(+0.86%)
Dec 05, 2013 2667 2714 2653 2681 0 +12.16(+0.46%)
Dec 04, 2013 2657 2702 2630 2669 0 +4.94(+0.19%)
Dec 03, 2013 2650 2682 2632 2664 0 +4.44(+0.17%)
Dec 02, 2013 2656 2694 2622 2659 0 +10.70(+0.40%)
Nov 29, 2013 2652 2675 2631 2649 0 -4.06(-0.15%)
Nov 27, 2013 2653 2653 2653 0 +25.98(+0.99%)
Nov 26, 2013 2610 2652 2600 2627 0 +16.08(+0.62%)
Nov 25, 2013 2608 2628 2593 2611 0 +10.38(+0.40%)
Nov 22, 2013 2590 2608 2576 2600 0 +11.31(+0.44%)
Nov 21, 2013 2563 2605 2547 2589 0 +37.89(+1.49%)
Nov 20, 2013 2554 2586 2537 2551 0 -2.41(-0.09%)
Nov 19, 2013 2572 2605 2539 2553 0 -21.85(-0.85%)
Nov 18, 2013 2610 2630 2561 2575 0 -30.32(-1.16%)
Nov 15, 2013 2569 2610 2558 2606 0 +35.17(+1.37%)
Nov 14, 2013 2583 2598 2546 2570 0 +32.18(+1.27%)
Nov 12, 2013 2508 2553 2499 2538 0 +24.61(+0.98%)
Nov 11, 2013 2474 2523 2462 2514 0 +36.67(+1.48%)
Nov 08, 2013 2468 2501 2456 2477 0 +8.33(+0.34%)
Nov 07, 2013 2533 2542 2462 2469 0 -54.51(-2.16%)
Nov 06, 2013 2544 2559 2503 2523 0 -12.17(-0.48%)
Nov 05, 2013 2546 2571 2516 2535 0 -19.59(-0.77%)
Nov 04, 2013 2532 2582 2524 2555 0 +29.50(+1.17%)
Nov 01, 2013 2496 2547 2481 2525 0 +30.95(+1.24%)
Oct 31, 2013 2486 2512 2464 2494 0 +8.23(+0.33%)
Oct 30, 2013 2517 2530 2471 2486 0 -25.68(-1.02%)
Oct 29, 2013 2526 2541 2480 2512 0 -7.49(-0.30%)
Oct 28, 2013 2524 2535 2501 2519 0 -6.06(-0.24%)
Oct 25, 2013 2535 2550 2493 2525 0 -7.70(-0.30%)
Oct 24, 2013 2520 2550 2487 2533 0 +9.34(+0.37%)
Oct 23, 2013 2559 2572 2492 2524 0 -55.87(-2.17%)
Oct 22, 2013 2625 2658 2567 2580 0 -39.42(-1.51%)
Oct 21, 2013 2610 2628 2583 2619 0 +3.77(+0.14%)
Oct 18, 2013 2616 2637 2592 2615 0 +12.99(+0.50%)
Oct 17, 2013 2577 2613 2562 2602 0 +15.58(+0.60%)
Oct 16, 2013 2573 2603 2560 2587 0 +35.43(+1.39%)
Oct 15, 2013 2593 2603 2541 2551 0 -47.39(-1.82%)
Oct 14, 2013 2558 2604 2546 2599 0 +19.04(+0.74%)
Oct 11, 2013 2547 2583 2531 2580 0 +29.63(+1.16%)
Oct 10, 2013 2527 2562 2516 2550 0 +54.23(+2.17%)
Oct 09, 2013 2513 2527 2459 2496 0 -7.93(-0.32%)
Oct 08, 2013 2598 2604 2498 2504 0 -100.02(-3.84%)
Oct 07, 2013 2624 2657 2594 2604 0 -34.78(-1.32%)
Oct 04, 2013 2628 2656 2603 2638 0 +6.50(+0.25%)
Oct 03, 2013 2672 2683 2618 2632 0 -40.93(-1.53%)
Oct 02, 2013 2627 2678 2599 2673 0 +12.07(+0.45%)
Oct 01, 2013 2638 2680 2627 2661 0 +15.94(+0.60%)
Sep 27, 2013 2633 2670 2623 2645 0 -4.63(-0.17%)
Sep 26, 2013 2660 2681 2628 2650 0 -9.07(-0.34%)
Sep 25, 2013 2695 2711 2640 2659 0 -74.35(-2.72%)
Sep 24, 2013 2740 2768 2683 2733 0 +35.76(+1.33%)
Sep 23, 2013 2706 2739 2678 2697 0 -21.88(-0.80%)
Sep 20, 2013 2747 2760 2711 2719 0 -18.54(-0.68%)
Sep 19, 2013 2730 2753 2715 2738 0 +17.77(+0.65%)
Sep 18, 2013 2705 2729 2669 2720 0 +14.94(+0.55%)
Sep 17, 2013 2689 2717 2681 2705 0 +16.20(+0.60%)
Sep 16, 2013 2722 2717 2679 2689 0 -5.48(-0.20%)
Sep 13, 2013 2697 2714 2685 2694 0 +1.29(+0.05%)
Sep 12, 2013 2719 2728 2676 2693 0 -29.84(-1.10%)
Sep 11, 2013 2732 2749 2706 2723 0 -13.50(-0.49%)
Sep 10, 2013 2696 2747 2685 2736 0 +58.67(+2.19%)
Sep 09, 2013 2638 2684 2623 2678 0 +47.45(+1.80%)
Sep 06, 2013 2613 2654 2571 2630 0 +31.52(+1.21%)
Sep 05, 2013 2573 2627 2560 2599 0 +34.54(+1.35%)
Sep 04, 2013 2530 2575 2518 2564 0 +39.99(+1.58%)
Sep 03, 2013 2530 2559 2501 2524 0 +25.61(+1.03%)
Aug 30, 2013 2498 2498 2498 0 -23.01(-0.91%)
Aug 29, 2013 2485 2538 2478 2521 0 +31.15(+1.25%)
Aug 28, 2013 2480 2510 2467 2490 0 +9.92(+0.40%)
Aug 27, 2013 2512 2523 2472 2480 0 -63.68(-2.50%)
Aug 26, 2013 2546 2575 2531 2544 0 -2.59(-0.10%)
Aug 23, 2013 2553 2561 2525 2547 0 +1.42(+0.06%)
Aug 22, 2013 2533 2562 2507 2545 0 +14.94(+0.59%)
Aug 21, 2013 2538 2557 2510 2530 0 -20.45(-0.80%)
Aug 20, 2013 2511 2560 2502 2551 0 +43.95(+1.75%)
Aug 19, 2013 2518 2545 2501 2507 0 -10.06(-0.40%)
Aug 16, 2013 2529 2563 2508 2517 0 -22.17(-0.87%)
Aug 15, 2013 2576 2588 2532 2539 0 -66.33(-2.55%)
Aug 14, 2013 2596 2622 2584 2605 0 +2.17(+0.08%)
Aug 13, 2013 2593 2616 2576 2603 0 +14.06(+0.54%)
Aug 12, 2013 2562 2600 2545 2589 0 +11.17(+0.43%)
Aug 09, 2013 2567 2597 2556 2578 0 +3.58(+0.14%)
Aug 08, 2013 2558 2598 2523 2574 0 +32.48(+1.28%)
Aug 07, 2013 2556 2570 2519 2542 0 -25.17(-0.98%)
Aug 06, 2013 2569 2589 2540 2567 0 -5.38(-0.21%)
Aug 05, 2013 2580 2592 2558 2572 0 -13.02(-0.50%)
Aug 02, 2013 2571 2591 2547 2585 0 +4.97(+0.19%)
Aug 01, 2013 2544 2590 2534 2580 0 +56.66(+2.25%)
Jul 31, 2013 2494 2560 2488 2524 0 +41.06(+1.65%)
Jul 30, 2013 2461 2488 2447 2483 0 +34.62(+1.41%)
Jul 29, 2013 2437 2461 2426 2448 0 +6.96(+0.29%)
Jul 26, 2013 2410 2449 2399 2441 0 +19.10(+0.79%)
Jul 25, 2013 2413 2444 2385 2422 0 +6.10(+0.25%)
Jul 24, 2013 2443 2464 2399 2416 0 -26.62(-1.09%)
Jul 23, 2013 2446 2480 2420 2443 0 +6.12(+0.25%)
Jul 22, 2013 2418 2445 2403 2436 0 +26.11(+1.08%)
Jul 19, 2013 2419 2431 2400 2410 0 -12.22(-0.50%)
Jul 18, 2013 2424 2445 2401 2423 0 -1.49(-0.06%)
Jul 17, 2013 2427 2437 2395 2424 0 +10.32(+0.43%)
Jul 16, 2013 2439 2448 2398 2414 0 -21.98(-0.90%)
Jul 15, 2013 2427 2456 2416 2436 0 +11.69(+0.48%)
Jul 12, 2013 2438 2453 2414 2424 0 -15.97(-0.65%)
Jul 11, 2013 2460 2469 2427 2440 0 +7.16(+0.29%)
Jul 10, 2013 2439 2446 2409 2433 0 -8.38(-0.34%)
Jul 09, 2013 2435 2452 2420 2441 0 +24.40(+1.01%)
Jul 08, 2013 2404 2438 2397 2417 0 +27.88(+1.17%)
Jul 05, 2013 2371 2395 2344 2389 0 +42.55(+1.81%)
Jul 03, 2013 2346 2346 2346 0 +14.93(+0.64%)
Jul 02, 2013 2335 2366 2311 2331 0 -3.94(-0.17%)
Jul 01, 2013 2316 2365 2305 2335 0 +38.78(+1.69%)
Jun 28, 2013 2298 2326 2282 2297 0 +34.64(+1.53%)
Jun 26, 2013 2245 2279 2228 2262 0 +40.14(+1.81%)
Jun 25, 2013 2220 2240 2199 2222 0 +20.83(+0.95%)
Jun 24, 2013 2207 2233 2169 2201 0 -33.61(-1.50%)
Jun 21, 2013 2314 2331 2172 2235 0 -18.20(-0.81%)
Jun 20, 2013 2321 2331 2236 2253 0 -94.46(-4.02%)
Jun 19, 2013 2380 2391 2343 2347 0 -33.10(-1.39%)
Jun 18, 2013 2343 2388 2325 2380 0 +41.42(+1.77%)
Jun 17, 2013 2346 2364 2318 2339 0 +15.83(+0.68%)
Jun 14, 2013 2343 2369 2315 2323 0 -22.98(-0.98%)
Jun 13, 2013 2297 2351 2285 2346 0 +48.61(+2.12%)
Jun 12, 2013 2366 2376 2292 2298 0 -49.72(-2.12%)
Jun 11, 2013 2357 2375 2326 2347 0 -50.02(-2.09%)
Jun 10, 2013 2399 2420 2371 2397 0 +4.94(+0.21%)
Jun 07, 2013 2365 2408 2357 2392 0 +11.94(+0.50%)
Jun 06, 2013 2357 2390 2336 2380 0 +23.10(+0.98%)
Jun 05, 2013 2396 2413 2351 2357 0 -47.22(-1.96%)
Jun 04, 2013 2416 2460 2372 2405 0 -11.50(-0.48%)
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.