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 31, 2016 2811 2838 2791 2814 0 +13.39(+0.48%)
May 27, 2016 2800 2800 2800 2800 0 +36.81(+1.33%)
May 26, 2016 2759 2804 2730 2764 0 +32.71(+1.20%)
May 25, 2016 2681 2751 2672 2731 0 +54.90(+2.05%)
May 24, 2016 2643 2692 2618 2676 0 +40.99(+1.56%)
May 23, 2016 2673 2688 2632 2635 0 -36.45(-1.36%)
May 20, 2016 2610 2674 2597 2671 0 +68.32(+2.62%)
May 19, 2016 2599 2649 2581 2603 0 -5.95(-0.23%)
May 18, 2016 2608 2635 2589 2609 0 -8.57(-0.33%)
May 17, 2016 2599 2648 2584 2618 0 +10.96(+0.42%)
May 16, 2016 2603 2631 2584 2607 0 +8.84(+0.34%)
May 13, 2016 2610 2648 2586 2598 0 -20.19(-0.77%)
May 12, 2016 2630 2643 2593 2618 0 -5.58(-0.21%)
May 11, 2016 2696 2703 2618 2624 0 -91.04(-3.35%)
May 10, 2016 2676 2726 2656 2715 0 +51.04(+1.92%)
May 09, 2016 2640 2688 2632 2664 0 +22.71(+0.86%)
May 06, 2016 2630 2661 2609 2641 0 +2.11(+0.08%)
May 05, 2016 2673 2693 2630 2639 0 -25.23(-0.95%)
May 04, 2016 2666 2706 2645 2664 0 -22.87(-0.85%)
May 03, 2016 2690 2722 2648 2687 0 -31.11(-1.14%)
May 02, 2016 2764 2771 2702 2718 0 -31.66(-1.15%)
Apr 29, 2016 2775 2784 2724 2750 0 -29.75(-1.07%)
Apr 28, 2016 2802 2845 2764 2779 0 -32.16(-1.14%)
Apr 27, 2016 2804 2851 2775 2812 0 +11.19(+0.40%)
Apr 26, 2016 2693 2828 2675 2800 0 +129.95(+4.87%)
Apr 25, 2016 2677 2706 2647 2670 0 -13.26(-0.49%)
Apr 22, 2016 2592 2704 2559 2684 0 +48.88(+1.86%)
Apr 21, 2016 2710 2734 2602 2635 0 -94.21(-3.45%)
Apr 20, 2016 2718 2743 2684 2729 0 +11.70(+0.43%)
Apr 19, 2016 2704 2733 2686 2717 0 +24.53(+0.91%)
Apr 18, 2016 2670 2705 2651 2693 0 +11.72(+0.44%)
Apr 15, 2016 2683 2705 2659 2681 0 -6.64(-0.25%)
Apr 14, 2016 2687 2728 2660 2688 0 +6.63(+0.25%)
Apr 13, 2016 2601 2686 2591 2681 0 +102.81(+3.99%)
Apr 12, 2016 2541 2593 2532 2578 0 +46.86(+1.85%)
Apr 11, 2016 2541 2589 2520 2531 0 +3.76(+0.15%)
Apr 08, 2016 2524 2568 2491 2528 0 +19.99(+0.80%)
Apr 07, 2016 2644 2651 2485 2508 0 -112.79(-4.30%)
Apr 06, 2016 2581 2635 2561 2620 0 +47.82(+1.86%)
Apr 05, 2016 2543 2594 2534 2573 0 +6.85(+0.27%)
Apr 04, 2016 2612 2622 2552 2566 0 -44.21(-1.69%)
Apr 01, 2016 2607 2641 2547 2610 0 -23.65(-0.90%)
Mar 31, 2016 2674 2692 2602 2634 0 -42.77(-1.60%)
Mar 30, 2016 2675 2699 2652 2676 0 +13.47(+0.51%)
Mar 29, 2016 2583 2673 2570 2663 0 +69.96(+2.70%)
Mar 28, 2016 2598 2625 2567 2593 0 -14.30(-0.55%)
Mar 24, 2016 2607 2607 2607 2607 0 +15.49(+0.60%)
Mar 23, 2016 2643 2646 2584 2592 0 -59.17(-2.23%)
Mar 22, 2016 2658 2683 2642 2651 0 -26.46(-0.99%)
Mar 21, 2016 2652 2688 2633 2677 0 +11.75(+0.44%)
Mar 18, 2016 2623 2678 2617 2666 0 +51.88(+1.98%)
Mar 17, 2016 2606 2636 2547 2614 0 -9.35(-0.36%)
Mar 16, 2016 2604 2636 2568 2623 0 +12.17(+0.47%)
Mar 15, 2016 2659 2672 2586 2611 0 -69.15(-2.58%)
Mar 14, 2016 2718 2734 2658 2680 0 -53.67(-1.96%)
Mar 11, 2016 2689 2740 2660 2734 0 +58.69(+2.19%)
Mar 10, 2016 2689 2711 2628 2675 0 -6.96(-0.26%)
Mar 09, 2016 2671 2692 2635 2682 0 +27.37(+1.03%)
Mar 08, 2016 2723 2755 2638 2655 0 -102.83(-3.73%)
Mar 07, 2016 2703 2768 2687 2758 0 +38.11(+1.40%)
Mar 04, 2016 2719 2777 2680 2719 0 +8.78(+0.32%)
Mar 03, 2016 2623 2721 2611 2711 0 +88.47(+3.37%)
Mar 02, 2016 2630 2662 2584 2622 0 -10.86(-0.41%)
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.