Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Sector (CIX: MSECTOR333 )

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 29, 2009 989.01 1011 968.78 1002 0 +19.95(+2.03%)
May 28, 2009 979.48 996.56 941.36 982.54 0 +12.34(+1.27%)
May 27, 2009 991.93 1013 957.88 970.21 0 -24.21(-2.43%)
May 26, 2009 941.52 1003 933.01 994.42 0 +43.29(+4.55%)
May 25, 2009 971.30 988.70 943.46 951.13 0 +0.00(+0.00%)
May 22, 2009 971.30 988.70 943.46 951.13 0 -15.12(-1.56%)
May 21, 2009 973.20 984.62 942.74 966.25 0 -17.77(-1.81%)
May 20, 2009 1003 1032 973.33 984.03 0 -11.09(-1.11%)
May 19, 2009 969.24 1015 961.00 995.11 0 +29.26(+3.03%)
May 18, 2009 930.40 970.38 920.69 965.85 0 +49.38(+5.39%)
May 15, 2009 928.13 955.91 904.06 916.46 0 -13.22(-1.42%)
May 14, 2009 916.11 960.75 897.99 929.68 0 +27.46(+3.04%)
May 13, 2009 953.18 961.94 893.02 902.22 0 -74.06(-7.59%)
May 12, 2009 1012 1026 947.31 976.28 0 -30.11(-2.99%)
May 11, 2009 1033 1047 996.60 1006 0 -45.87(-4.36%)
May 08, 2009 1019 1076 1002 1052 0 +51.56(+5.15%)
May 07, 2009 1036 1074 986.04 1001 0 -22.41(-2.19%)
May 06, 2009 1002 1047 860.46 1023 0 +21.81(+2.18%)
May 05, 2009 1031 1045 978.53 1001 0 -32.59(-3.15%)
May 04, 2009 993.73 1039 979.00 1034 0 +66.22(+6.84%)
May 01, 2009 967.05 985.50 933.58 967.67 0 +0.34(+0.03%)
Apr 30, 2009 977.83 1007 949.56 967.33 0 +13.97(+1.46%)
Apr 29, 2009 934.35 968.57 924.25 953.37 0 +32.73(+3.56%)
Apr 28, 2009 931.96 948.41 900.65 920.63 0 -22.62(-2.40%)
Apr 27, 2009 954.32 985.71 923.58 943.26 0 -35.27(-3.60%)
Apr 24, 2009 927.58 990.53 919.94 978.53 0 +61.89(+6.75%)
Apr 23, 2009 922.38 943.34 895.75 916.65 0 -0.96(-0.10%)
Apr 22, 2009 882.50 946.52 866.49 917.61 0 +20.70(+2.31%)
Apr 21, 2009 834.34 906.22 822.96 896.91 0 +45.87(+5.39%)
Apr 20, 2009 898.89 905.89 839.06 851.04 0 -70.84(-7.68%)
Apr 17, 2009 905.76 935.58 892.27 921.88 0 +15.90(+1.76%)
Apr 16, 2009 882.29 915.21 866.31 905.98 0 +30.92(+3.53%)
Apr 15, 2009 856.26 886.72 842.89 875.06 0 +11.71(+1.36%)
Apr 14, 2009 852.64 884.13 841.19 863.35 0 +4.02(+0.47%)
Apr 13, 2009 864.17 877.56 826.95 859.33 0 -19.69(-2.24%)
Apr 10, 2009 838.41 888.93 830.10 879.02 0 +0.00(+0.00%)
Apr 09, 2009 838.41 888.93 830.10 879.02 0 +71.10(+8.80%)
Apr 08, 2009 795.47 822.56 780.62 807.93 0 +16.28(+2.06%)
Apr 07, 2009 806.09 817.49 772.35 791.65 0 -19.15(-2.36%)
Apr 06, 2009 814.27 835.74 782.37 810.80 0 -24.18(-2.90%)
Apr 03, 2009 794.35 839.95 782.19 834.98 0 +43.58(+5.51%)
Apr 02, 2009 735.65 819.34 728.57 791.39 0 +81.30(+11.45%)
Apr 01, 2009 662.14 715.24 650.86 710.09 0 +37.89(+5.64%)
Mar 31, 2009 672.73 695.39 654.22 672.20 0 -0.10(-0.01%)
Mar 30, 2009 679.04 686.91 631.89 672.30 0 -32.65(-4.63%)
Mar 27, 2009 709.20 724.45 690.87 704.95 0 -11.28(-1.58%)
Mar 26, 2009 699.06 726.31 690.61 716.23 0 +27.22(+3.95%)
Mar 25, 2009 684.22 726.99 666.73 689.01 0 +10.71(+1.58%)
Mar 24, 2009 686.15 710.99 663.71 678.30 0 -19.10(-2.74%)
Mar 23, 2009 668.42 699.66 661.42 697.40 0 +67.76(+10.76%)
Mar 20, 2009 651.16 663.96 614.73 629.64 0 -18.94(-2.92%)
Mar 19, 2009 632.34 673.29 610.75 648.59 0 +28.18(+4.54%)
Mar 18, 2009 581.96 630.71 572.17 620.40 0 +36.88(+6.32%)
Mar 17, 2009 574.82 587.38 553.44 583.53 0 +10.55(+1.84%)
Mar 16, 2009 578.80 596.55 560.92 572.98 0 +2.24(+0.39%)
Mar 13, 2009 560.07 580.21 545.88 570.74 0 +15.33(+2.76%)
Mar 12, 2009 523.29 560.25 509.85 555.40 0 +32.45(+6.21%)
Mar 11, 2009 516.56 538.60 508.03 522.95 0 +9.60(+1.87%)
Mar 10, 2009 500.51 535.10 490.63 513.35 0 +2.52(+0.49%)
Mar 09, 2009 499.10 526.54 488.14 510.83 0 +4.54(+0.90%)
Mar 06, 2009 540.43 557.34 490.64 506.29 0 -34.88(-6.44%)
Mar 05, 2009 575.45 584.21 532.29 541.17 0 -51.21(-8.65%)
Mar 04, 2009 579.13 606.39 571.78 592.38 0 +21.99(+3.86%)
Mar 03, 2009 581.41 592.94 560.79 570.39 0 -1.45(-0.25%)
Mar 02, 2009 596.37 611.03 567.78 571.84 0 -43.05(-7.00%)
Feb 27, 2009 619.41 636.35 604.06 614.89 0 -16.65(-2.64%)
Feb 26, 2009 648.03 661.10 623.55 631.54 0 -6.94(-1.09%)
Feb 25, 2009 660.05 668.16 627.73 638.48 0 -22.79(-3.45%)
Feb 24, 2009 625.70 667.84 606.57 661.26 0 +39.98(+6.43%)
Feb 23, 2009 647.85 661.09 615.61 621.29 0 -20.53(-3.20%)
Feb 20, 2009 645.11 659.54 623.85 641.82 0 -13.17(-2.01%)
Feb 19, 2009 687.63 700.66 650.49 655.00 0 -27.32(-4.00%)
Feb 18, 2009 695.76 702.98 663.50 682.32 0 -9.11(-1.32%)
Feb 17, 2009 688.28 711.61 673.77 691.43 0 -43.15(-5.87%)
Feb 16, 2009 725.10 750.63 714.53 734.58 0 +0.00(+0.00%)
Feb 13, 2009 725.10 750.63 714.53 734.58 0 +3.51(+0.48%)
Feb 12, 2009 716.22 741.00 693.97 731.07 0 +5.47(+0.75%)
Feb 11, 2009 733.11 745.54 710.54 725.60 0 -0.87(-0.12%)
Feb 10, 2009 754.86 774.59 718.93 726.47 0 -39.15(-5.11%)
Feb 09, 2009 766.01 779.76 744.12 765.62 0 +4.16(+0.55%)
Feb 06, 2009 703.70 777.63 691.88 761.46 0 +50.95(+7.17%)
Feb 05, 2009 686.49 723.77 672.68 710.51 0 +19.54(+2.83%)
Feb 04, 2009 693.88 724.10 679.64 690.97 0 +7.66(+1.12%)
Feb 03, 2009 690.28 701.32 667.93 683.30 0 -1.02(-0.15%)
Feb 02, 2009 677.06 697.32 658.84 684.32 0 -0.23(-0.03%)
Jan 30, 2009 725.17 731.83 674.27 684.55 0 -36.19(-5.02%)
Jan 29, 2009 736.33 745.83 710.23 720.74 0 -22.69(-3.05%)
Jan 28, 2009 720.72 753.04 714.71 743.42 0 +37.82(+5.36%)
Jan 27, 2009 696.60 722.73 688.85 705.61 0 +8.38(+1.20%)
Jan 26, 2009 713.74 735.89 678.50 697.22 0 -13.62(-1.92%)
Jan 23, 2009 677.45 729.35 665.35 710.85 0 +17.91(+2.58%)
Jan 22, 2009 718.45 728.16 677.19 692.94 0 -38.32(-5.24%)
Jan 21, 2009 743.24 758.04 703.19 731.25 0 +1.37(+0.19%)
Jan 20, 2009 779.62 787.97 720.93 729.88 0 -57.72(-7.33%)
Jan 19, 2009 782.85 815.67 750.02 787.60 0 +0.00(+0.00%)
Jan 16, 2009 782.85 815.67 750.02 787.60 0 -17.93(-2.23%)
Jan 15, 2009 792.80 816.53 759.16 805.53 0 +14.95(+1.89%)
Jan 14, 2009 814.27 827.33 774.79 790.58 0 -46.25(-5.53%)
Jan 13, 2009 849.48 866.02 818.05 836.83 0 -18.03(-2.11%)
Jan 12, 2009 888.83 894.60 842.31 854.87 0 -34.31(-3.86%)
Jan 09, 2009 904.38 914.79 869.95 889.17 0 -17.55(-1.94%)
Jan 08, 2009 879.38 912.15 860.45 906.72 0 +14.85(+1.66%)
Jan 07, 2009 918.99 928.74 877.65 891.88 0 -41.95(-4.49%)
Jan 06, 2009 910.33 951.69 891.69 933.83 0 +35.02(+3.90%)
Jan 05, 2009 896.25 913.03 870.03 898.81 0 +1.36(+0.15%)
Jan 02, 2009 852.40 903.86 839.38 897.45 0 +48.92(+5.77%)
Jan 01, 2009 826.14 863.57 817.93 848.52 0 +0.00(+0.00%)
Dec 31, 2008 826.14 863.57 817.93 848.52 0 +24.36(+2.96%)
Dec 30, 2008 789.85 828.82 780.99 824.17 0 +40.70(+5.19%)
Dec 29, 2008 799.57 808.07 770.30 783.47 0 -17.64(-2.20%)
Dec 26, 2008 795.52 810.92 784.88 801.11 0 +7.21(+0.91%)
Dec 25, 2008 794.45 805.43 780.36 793.90 0 +0.00(+0.00%)
Dec 24, 2008 794.45 805.43 780.36 793.90 0 +2.45(+0.31%)
Dec 23, 2008 814.17 827.67 777.00 791.45 0 -16.43(-2.03%)
Dec 22, 2008 842.28 850.20 788.75 807.88 0 -31.71(-3.78%)
Dec 19, 2008 869.03 886.82 814.36 839.59 0 +16.73(+2.03%)
Dec 18, 2008 855.28 878.93 802.53 822.86 0 -31.25(-3.66%)
Dec 17, 2008 832.53 869.71 817.10 854.11 0 +11.96(+1.42%)
Dec 16, 2008 830.59 851.17 790.37 842.15 0 +9.06(+1.09%)
Dec 15, 2008 842.43 871.88 813.12 833.09 0 -6.35(-0.76%)
Dec 12, 2008 752.76 855.22 734.07 839.44 0 -10.01(-1.18%)
Dec 11, 2008 903.47 911.51 835.17 849.45 0 -69.44(-7.56%)
Dec 10, 2008 910.62 948.57 881.22 918.89 0 +25.91(+2.90%)
Dec 09, 2008 907.25 945.29 876.63 892.98 0 -21.77(-2.38%)
Dec 08, 2008 851.53 927.90 841.76 914.75 0 +94.67(+11.54%)
Dec 05, 2008 762.86 825.92 742.39 820.08 0 +34.34(+4.37%)
Dec 04, 2008 802.24 846.96 764.61 785.74 0 -29.35(-3.60%)
Dec 03, 2008 789.87 825.96 753.31 815.09 0 +29.91(+3.81%)
Dec 02, 2008 752.75 801.51 736.74 785.18 0 +45.95(+6.22%)
Dec 01, 2008 818.07 829.42 735.29 739.23 0 -98.50(-11.76%)
Nov 28, 2008 813.44 844.52 774.90 837.73 0 +13.41(+1.63%)
Nov 27, 2008 753.51 837.93 738.33 824.32 0 +0.00(+0.00%)
Nov 26, 2008 753.51 837.93 738.33 824.32 0 +53.69(+6.97%)
Nov 25, 2008 781.12 808.73 738.16 770.63 0 +7.74(+1.01%)
Nov 24, 2008 713.94 788.34 697.05 762.89 0 +60.87(+8.67%)
Nov 21, 2008 666.58 712.95 637.20 702.02 0 +51.73(+7.95%)
Nov 20, 2008 659.54 713.50 624.97 650.29 0 -11.99(-1.81%)
Nov 19, 2008 710.83 723.25 658.71 662.28 0 -50.24(-7.05%)
Nov 18, 2008 713.27 737.90 685.23 712.51 0 -0.95(-0.13%)
Nov 17, 2008 736.32 760.15 704.37 713.46 0 -30.94(-4.16%)
Nov 14, 2008 783.24 803.60 733.57 744.40 0 -59.30(-7.38%)
Nov 13, 2008 747.76 811.67 710.94 803.70 0 +60.61(+8.16%)
Nov 12, 2008 777.14 788.07 733.25 743.10 0 -47.95(-6.06%)
Nov 11, 2008 813.48 831.63 763.07 791.05 0 -36.65(-4.43%)
Nov 10, 2008 887.50 901.55 812.20 827.70 0 -45.32(-5.19%)
Nov 07, 2008 864.25 901.88 841.68 873.01 0 +15.66(+1.83%)
Nov 06, 2008 924.10 936.80 847.31 857.36 0 -72.60(-7.81%)
Nov 05, 2008 957.99 977.90 914.81 929.95 0 -37.08(-3.83%)
Nov 04, 2008 935.86 976.32 906.05 967.03 0 +46.46(+5.05%)
Nov 03, 2008 922.29 951.98 899.93 920.58 0 +8.78(+0.96%)
Oct 31, 2008 864.88 927.12 844.27 911.79 0 +44.71(+5.16%)
Oct 30, 2008 867.85 904.34 833.28 867.09 0 +32.57(+3.90%)
Oct 29, 2008 832.50 876.12 786.33 834.52 0 -11.81(-1.40%)
Oct 28, 2008 779.46 860.12 752.02 846.32 0 +82.62(+10.82%)
Oct 27, 2008 809.09 829.86 757.54 763.70 0 -64.61(-7.80%)
Oct 24, 2008 799.64 859.85 774.74 828.31 0 -37.44(-4.32%)
Oct 23, 2008 917.05 927.48 820.23 865.75 0 -15.04(-1.71%)
Oct 22, 2008 934.57 947.03 853.66 880.79 0 -78.61(-8.19%)
Oct 21, 2008 959.63 1000 939.60 959.40 0 -27.83(-2.82%)
Oct 20, 2008 967.14 1000 932.73 987.23 0 +28.15(+2.94%)
Oct 17, 2008 971.46 1018 931.55 959.08 0 -43.72(-4.36%)
Oct 16, 2008 1009 1040 921.14 1003 0 -6.33(-0.63%)
Oct 15, 2008 1084 1102 1003 1009 0 -103.37(-9.29%)
Oct 14, 2008 1186 1231 1081 1112 0 -59.97(-5.11%)
Oct 13, 2008 1145 1198 1087 1172 0 +90.02(+8.32%)
Oct 10, 2008 1043 1157 955.63 1082 0 -5.57(-0.51%)
Oct 09, 2008 1218 1236 1081 1088 0 -116.07(-9.64%)
Oct 08, 2008 1189 1271 1147 1204 0 -9.50(-0.78%)
Oct 07, 2008 1276 1303 1203 1214 0 -48.89(-3.87%)
Oct 06, 2008 1247 1289 1170 1262 0 -22.18(-1.73%)
Oct 03, 2008 1319 1366 1253 1285 0 -46.09(-3.46%)
Oct 02, 2008 1421 1432 1314 1331 0 -100.14(-7.00%)
Oct 01, 2008 1474 1486 1406 1431 0 -65.46(-4.37%)
Sep 30, 2008 1500 1529 1442 1496 0 +18.46(+1.25%)
Sep 29, 2008 1553 1571 1433 1478 0 -108.51(-6.84%)
Sep 26, 2008 1564 1605 1531 1586 0 -7.33(-0.46%)
Sep 25, 2008 1581 1621 1560 1594 0 +20.81(+1.32%)
Sep 24, 2008 1620 1635 1558 1573 0 -43.18(-2.67%)
Sep 23, 2008 1642 1678 1584 1616 0 -24.08(-1.47%)
Sep 22, 2008 1713 1733 1627 1640 0 -90.53(-5.23%)
Sep 19, 2008 1763 1823 1620 1731 0 +45.41(+2.69%)
Sep 18, 2008 1641 1722 1582 1685 0 +61.86(+3.81%)
Sep 17, 2008 1627 1672 1552 1623 0 -31.08(-1.88%)
Sep 16, 2008 1591 1670 1562 1655 0 +22.20(+1.36%)
Sep 15, 2008 1670 1699 1606 1632 0 -82.85(-4.83%)
Sep 12, 2008 1650 1729 1620 1715 0 +47.37(+2.84%)
Sep 11, 2008 1607 1676 1579 1668 0 +29.34(+1.79%)
Sep 10, 2008 1646 1674 1610 1638 0 +6.56(+0.40%)
Sep 09, 2008 1657 1690 1620 1632 0 -28.68(-1.73%)
Sep 08, 2008 1662 1700 1628 1661 0 +44.64(+2.76%)
Sep 05, 2008 1598 1635 1573 1616 0 +3.27(+0.20%)
Sep 04, 2008 1654 1667 1598 1613 0 -48.97(-2.95%)
Sep 03, 2008 1674 1696 1635 1662 0 -13.55(-0.81%)
Sep 02, 2008 1686 1736 1659 1675 0 +16.21(+0.98%)
Sep 01, 2008 1670 1688 1645 1659 0 +0.00(+0.00%)
Aug 29, 2008 1670 1688 1645 1659 0 -19.05(-1.14%)
Aug 28, 2008 1656 1691 1643 1678 0 +31.82(+1.93%)
Aug 27, 2008 1658 1674 1619 1646 0 -15.32(-0.92%)
Aug 26, 2008 1659 1687 1632 1662 0 -6.58(-0.39%)
Aug 25, 2008 1690 1708 1655 1668 0 -25.25(-1.49%)
Aug 22, 2008 1669 1703 1658 1693 0 +31.17(+1.88%)
Aug 21, 2008 1662 1686 1630 1662 0 -10.91(-0.65%)
Aug 20, 2008 1698 1718 1648 1673 0 -22.27(-1.31%)
Aug 19, 2008 1719 1738 1678 1695 0 -41.78(-2.41%)
Aug 18, 2008 1769 1782 1719 1737 0 -32.62(-1.84%)
Aug 15, 2008 1771 1818 1744 1770 0 +6.51(+0.37%)
Aug 14, 2008 1728 1798 1718 1763 0 +21.89(+1.26%)
Aug 13, 2008 1770 1784 1717 1741 0 -42.36(-2.37%)
Aug 12, 2008 1766 1810 1745 1784 0 +19.28(+1.09%)
Aug 11, 2008 1722 1801 1696 1764 0 +37.19(+2.15%)
Aug 08, 2008 1647 1741 1638 1727 0 +82.50(+5.02%)
Aug 07, 2008 1678 1694 1628 1645 0 -49.22(-2.91%)
Aug 06, 2008 1685 1718 1652 1694 0 +3.07(+0.18%)
Aug 05, 2008 1638 1702 1622 1691 0 +74.17(+4.59%)
Aug 04, 2008 1628 1648 1587 1617 0 -11.36(-0.70%)
Aug 01, 2008 1654 1680 1602 1628 0 -28.92(-1.75%)
Jul 31, 2008 1669 1716 1624 1657 0 -24.53(-1.46%)
Jul 30, 2008 1673 1724 1643 1682 0 +18.64(+1.12%)
Jul 29, 2008 1661 1679 1587 1663 0 +67.46(+4.23%)
Jul 28, 2008 1647 1661 1581 1595 0 -58.92(-3.56%)
Jul 25, 2008 1657 1697 1632 1654 0 +2.36(+0.14%)
Jul 24, 2008 1726 1735 1637 1652 0 -77.64(-4.49%)
Jul 23, 2008 1699 1771 1676 1730 0 +31.87(+1.88%)
Jul 22, 2008 1643 1716 1615 1698 0 +29.69(+1.78%)
Jul 21, 2008 1670 1695 1641 1668 0 -0.91(-0.05%)
Jul 18, 2008 1681 1711 1639 1669 0 -11.92(-0.71%)
Jul 17, 2008 1604 1700 1553 1681 0 +59.46(+3.67%)
Jul 16, 2008 1559 1638 1533 1621 0 +62.80(+4.03%)
Jul 15, 2008 1534 1588 1482 1559 0 +6.48(+0.42%)
Jul 14, 2008 1589 1605 1532 1552 0 -11.02(-0.70%)
Jul 11, 2008 1551 1600 1499 1563 0 -9.51(-0.60%)
Jul 10, 2008 1590 1618 1540 1573 0 -23.74(-1.49%)
Jul 09, 2008 1632 1646 1591 1596 0 -30.80(-1.89%)
Jul 08, 2008 1564 1636 1544 1627 0 +61.82(+3.95%)
Jul 07, 2008 1594 1618 1540 1565 0 -23.28(-1.47%)
Jul 04, 2008 1605 1634 1566 1589 0 +0.00(+0.00%)
Jul 03, 2008 1605 1634 1566 1589 0 -12.78(-0.80%)
Jul 02, 2008 1671 1682 1589 1601 0 -67.89(-4.07%)
Jul 01, 2008 1638 1690 1608 1669 0 +10.41(+0.63%)
Jun 30, 2008 1682 1712 1644 1659 0 -27.66(-1.64%)
Jun 27, 2008 1697 1726 1664 1687 0 -7.41(-0.44%)
Jun 26, 2008 1762 1772 1680 1694 0 -97.35(-5.43%)
Jun 25, 2008 1784 1829 1767 1791 0 +14.12(+0.79%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.