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 24, 2011 2400 2420 2352 2364 0 -33.38(-1.39%)
May 23, 2011 2393 2425 2371 2397 0 -44.01(-1.80%)
May 20, 2011 2466 2476 2413 2441 0 -32.95(-1.33%)
May 19, 2011 2467 2494 2445 2474 0 +10.74(+0.44%)
May 18, 2011 2421 2470 2413 2463 0 +38.25(+1.58%)
May 17, 2011 2444 2470 2399 2425 0 -40.74(-1.65%)
May 16, 2011 2459 2511 2442 2466 0 -21.53(-0.87%)
May 13, 2011 2547 2557 2479 2487 0 -55.59(-2.19%)
May 12, 2011 2533 2563 2501 2543 0 -4.86(-0.19%)
May 11, 2011 2567 2592 2532 2548 0 -36.44(-1.41%)
May 10, 2011 2574 2601 2555 2584 0 +17.86(+0.70%)
May 09, 2011 2544 2585 2535 2566 0 +19.02(+0.75%)
May 06, 2011 2554 2587 2517 2547 0 +31.72(+1.26%)
May 05, 2011 2522 2561 2488 2516 0 -26.14(-1.03%)
May 04, 2011 2578 2607 2521 2542 0 -22.99(-0.90%)
May 03, 2011 2587 2602 2540 2565 0 -32.81(-1.26%)
May 02, 2011 2601 2608 2591 2598 0 -16.04(-0.61%)
Apr 29, 2011 2605 2644 2585 2614 0 +18.73(+0.72%)
Apr 28, 2011 2583 2615 2562 2595 0 +3.17(+0.12%)
Apr 27, 2011 2571 2602 2547 2592 0 +28.41(+1.11%)
Apr 26, 2011 2533 2575 2513 2563 0 +52.07(+2.07%)
Apr 25, 2011 2531 2545 2475 2511 0 -36.00(-1.41%)
Apr 21, 2011 2523 2564 2497 2547 0 +47.72(+1.91%)
Apr 20, 2011 2446 2518 2426 2500 0 +117.89(+4.95%)
Apr 19, 2011 2356 2392 2336 2382 0 +36.66(+1.56%)
Apr 18, 2011 2352 2365 2311 2345 0 -44.37(-1.86%)
Apr 15, 2011 2381 2405 2361 2389 0 +11.92(+0.50%)
Apr 14, 2011 2381 2403 2351 2378 0 -22.03(-0.92%)
Apr 13, 2011 2407 2432 2376 2400 0 +16.66(+0.70%)
Apr 12, 2011 2405 2418 2338 2383 0 -42.73(-1.76%)
Apr 11, 2011 2463 2472 2409 2426 0 -39.10(-1.59%)
Apr 08, 2011 2513 2525 2441 2465 0 -31.89(-1.28%)
Apr 07, 2011 2527 2545 2482 2497 0 -33.68(-1.33%)
Apr 06, 2011 2570 2576 2512 2530 0 -21.30(-0.83%)
Apr 05, 2011 2566 2587 2539 2552 0 -16.06(-0.63%)
Apr 04, 2011 2568 2594 2546 2568 0 +8.23(+0.32%)
Apr 01, 2011 2553 2588 2539 2559 0 +26.05(+1.03%)
Mar 31, 2011 2520 2549 2501 2533 0 +4.62(+0.18%)
Mar 30, 2011 2524 2539 2515 2529 0 +8.52(+0.34%)
Mar 29, 2011 2496 2536 2471 2520 0 +22.39(+0.90%)
Mar 28, 2011 2521 2540 2489 2498 0 -17.55(-0.70%)
Mar 25, 2011 2511 2552 2486 2515 0 +7.49(+0.30%)
Mar 24, 2011 2487 2521 2460 2508 0 +47.88(+1.95%)
Mar 23, 2011 2440 2481 2397 2460 0 +12.17(+0.50%)
Mar 22, 2011 2489 2498 2431 2448 0 -46.00(-1.84%)
Mar 21, 2011 2496 2509 2480 2494 0 +62.56(+2.57%)
Mar 18, 2011 2458 2485 2407 2431 0 +13.30(+0.55%)
Mar 17, 2011 2441 2476 2402 2418 0 +23.08(+0.96%)
Mar 16, 2011 2430 2460 2362 2395 0 -40.22(-1.65%)
Mar 15, 2011 2411 2453 2401 2435 0 -32.43(-1.31%)
Mar 14, 2011 2452 2495 2420 2468 0 -8.39(-0.34%)
Mar 11, 2011 2467 2501 2430 2476 0 -16.19(-0.65%)
Mar 10, 2011 2496 2528 2457 2492 0 -43.56(-1.72%)
Mar 09, 2011 2541 2565 2508 2536 0 +6.34(+0.25%)
Mar 08, 2011 2504 2549 2480 2529 0 +29.24(+1.17%)
Mar 07, 2011 2540 2566 2472 2500 0 -33.08(-1.31%)
Mar 04, 2011 2527 2560 2490 2533 0 +11.48(+0.46%)
Mar 03, 2011 2510 2554 2489 2522 0 +42.58(+1.72%)
Mar 02, 2011 2468 2510 2444 2479 0 +14.91(+0.61%)
Mar 01, 2011 2519 2537 2443 2464 0 -34.57(-1.38%)
Feb 28, 2011 2523 2545 2461 2499 0 -5.31(-0.21%)
Feb 25, 2011 2472 2520 2456 2504 0 +47.08(+1.92%)
Feb 24, 2011 2445 2493 2397 2457 0 -32.18(-1.29%)
Feb 23, 2011 2568 2585 2446 2489 0 -77.37(-3.01%)
Feb 22, 2011 2601 2632 2550 2567 0 -74.66(-2.83%)
Feb 18, 2011 2641 2641 2641 0 +12.45(+0.47%)
Feb 17, 2011 2633 2656 2604 2629 0 -13.26(-0.50%)
Feb 16, 2011 2639 2663 2620 2642 0 +13.82(+0.53%)
Feb 15, 2011 2625 2650 2603 2628 0 -16.76(-0.63%)
Feb 14, 2011 2618 2658 2606 2645 0 +20.80(+0.79%)
Feb 11, 2011 2559 2638 2552 2624 0 +56.08(+2.18%)
Feb 10, 2011 2526 2580 2511 2568 0 +34.06(+1.34%)
Feb 09, 2011 2544 2566 2515 2534 0 -16.57(-0.65%)
Feb 08, 2011 2525 2565 2511 2551 0 +34.31(+1.36%)
Feb 07, 2011 2475 2540 2467 2516 0 +48.51(+1.97%)
Feb 04, 2011 2464 2490 2431 2468 0 +17.55(+0.72%)
Feb 03, 2011 2439 2471 2392 2450 0 +11.70(+0.48%)
Feb 02, 2011 2517 2527 2430 2439 0 -89.52(-3.54%)
Feb 01, 2011 2545 2567 2502 2528 0 +13.27(+0.53%)
Jan 31, 2011 2487 2540 2471 2515 0 +22.84(+0.92%)
Jan 28, 2011 2602 2611 2477 2492 0 -124.91(-4.77%)
Jan 27, 2011 2576 2640 2554 2617 0 +62.33(+2.44%)
Jan 26, 2011 2519 2573 2510 2555 0 +49.36(+1.97%)
Jan 25, 2011 2517 2531 2472 2505 0 -17.63(-0.70%)
Jan 24, 2011 2493 2533 2472 2523 0 +31.31(+1.26%)
Jan 21, 2011 2532 2551 2479 2492 0 -21.17(-0.84%)
Jan 20, 2011 2550 2561 2479 2513 0 -68.19(-2.64%)
Jan 19, 2011 2634 2648 2571 2581 0 -49.46(-1.88%)
Jan 18, 2011 2614 2643 2592 2630 0 +13.86(+0.53%)
Jan 14, 2011 2616 2616 2616 0 +24.60(+0.95%)
Jan 13, 2011 2630 2639 2571 2592 0 -38.95(-1.48%)
Jan 12, 2011 2631 2659 2597 2631 0 +19.77(+0.76%)
Jan 11, 2011 2643 2667 2594 2611 0 -11.56(-0.44%)
Jan 10, 2011 2556 2638 2540 2623 0 +54.52(+2.12%)
Jan 07, 2011 2581 2603 2533 2568 0 -8.09(-0.31%)
Jan 06, 2011 2595 2619 2551 2576 0 -15.99(-0.62%)
Jan 05, 2011 2522 2615 2509 2592 0 +61.75(+2.44%)
Jan 04, 2011 2528 2558 2474 2530 0 +12.36(+0.49%)
Jan 03, 2011 2475 2542 2467 2518 0 +71.23(+2.91%)
Dec 31, 2010 2450 2471 2433 2447 0 -3.70(-0.15%)
Dec 30, 2010 2453 2473 2437 2451 0 -0.56(-0.02%)
Dec 29, 2010 2441 2471 2431 2451 0 +19.79(+0.81%)
Dec 28, 2010 2453 2466 2420 2431 0 -19.45(-0.79%)
Dec 27, 2010 2452 2464 2421 2451 0 -13.21(-0.54%)
Dec 23, 2010 2470 2486 2443 2464 0 -6.76(-0.27%)
Dec 22, 2010 2491 2504 2451 2471 0 -18.23(-0.73%)
Dec 21, 2010 2474 2516 2454 2489 0 +27.60(+1.12%)
Dec 20, 2010 2450 2480 2430 2461 0 +25.32(+1.04%)
Dec 17, 2010 2448 2462 2415 2436 0 -4.95(-0.20%)
Dec 16, 2010 2404 2447 2389 2441 0 +43.10(+1.80%)
Dec 15, 2010 2408 2432 2383 2398 0 -13.02(-0.54%)
Dec 14, 2010 2396 2438 2386 2411 0 +12.12(+0.51%)
Dec 10, 2010 2398 2414 2377 2399 0 +7.38(+0.31%)
Dec 09, 2010 2410 2426 2374 2391 0 -11.64(-0.48%)
Dec 08, 2010 2391 2432 2366 2403 0 +3.30(+0.14%)
Dec 07, 2010 2450 2463 2389 2400 0 -13.85(-0.57%)
Dec 06, 2010 2401 2438 2387 2414 0 +11.55(+0.48%)
Dec 03, 2010 2351 2411 2335 2402 0 +40.27(+1.71%)
Dec 02, 2010 2310 2381 2304 2362 0 +59.64(+2.59%)
Dec 01, 2010 2277 2322 2255 2302 0 +86.01(+3.88%)
Nov 30, 2010 2202 2238 2182 2216 0 -9.40(-0.42%)
Nov 29, 2010 2237 2246 2188 2226 0 -25.33(-1.13%)
Nov 26, 2010 2237 2264 2216 2251 0 -336.72(-13.01%)
Nov 24, 2010 2563 2588 2588 2588 0 +45.54(+1.79%)
Nov 23, 2010 2554 2581 2522 2542 0 -48.16(-1.86%)
Nov 22, 2010 2547 2602 2537 2590 0 +36.20(+1.42%)
Nov 19, 2010 2561 2576 2528 2554 0 -10.60(-0.41%)
Nov 18, 2010 2560 2608 2539 2565 0 +43.27(+1.72%)
Nov 17, 2010 2488 2542 2476 2521 0 +39.28(+1.58%)
Nov 16, 2010 2514 2537 2454 2482 0 -24.52(-0.98%)
Nov 15, 2010 2517 2551 2490 2507 0 +66.58(+2.73%)
Nov 12, 2010 2471 2504 2418 2440 0 -122.79(-4.79%)
Nov 11, 2010 2529 2577 2520 2563 0 +4.19(+0.16%)
Nov 10, 2010 2540 2568 2500 2559 0 +16.20(+0.64%)
Nov 09, 2010 2582 2596 2524 2542 0 -26.41(-1.03%)
Nov 08, 2010 2542 2591 2513 2569 0 +13.88(+0.54%)
Nov 05, 2010 2550 2576 2519 2555 0 +31.69(+1.26%)
Nov 04, 2010 2485 2538 2465 2523 0 +69.63(+2.84%)
Nov 03, 2010 2441 2475 2406 2454 0 +25.11(+1.03%)
Nov 02, 2010 2416 2449 2393 2428 0 +34.22(+1.43%)
Nov 01, 2010 2412 2438 2375 2394 0 -1.23(-0.05%)
Oct 29, 2010 2375 2416 2361 2395 0 +17.33(+0.73%)
Oct 28, 2010 2394 2416 2342 2378 0 +3.83(+0.16%)
Oct 27, 2010 2354 2389 2329 2374 0 +8.68(+0.37%)
Oct 25, 2010 2370 2396 2347 2366 0 +37.10(+1.59%)
Oct 23, 2010 2331 2346 2309 2329 0 -13.41(-0.57%)
Oct 22, 2010 2348 2363 2324 2342 0 -3.53(-0.15%)
Oct 21, 2010 2336 2367 2308 2345 0 +17.03(+0.73%)
Oct 20, 2010 2275 2351 2271 2328 0 +63.33(+2.80%)
Oct 19, 2010 2271 2308 2230 2265 0 -43.38(-1.88%)
Oct 18, 2010 2310 2323 2287 2309 0 -1.12(-0.05%)
Oct 15, 2010 2319 2349 2276 2310 0 +12.03(+0.52%)
Oct 14, 2010 2306 2327 2281 2298 0 +0.06(+0.00%)
Oct 13, 2010 2277 2330 2262 2298 0 +40.26(+1.78%)
Oct 12, 2010 2250 2276 2214 2257 0 +125.58(+5.89%)
Oct 11, 2010 2008 2149 2115 2132 0 -2.51(-0.12%)
Oct 08, 2010 2000 2146 2085 2134 0 +43.76(+2.09%)
Oct 07, 2010 1975 2114 2069 2090 0 -1.28(-0.06%)
Oct 06, 2010 1979 2123 2073 2092 0 -20.05(-0.95%)
Oct 05, 2010 1936 2124 2059 2112 0 +68.23(+3.34%)
Oct 04, 2010 1930 2069 2020 2044 0 -19.78(-0.96%)
Oct 01, 2010 1935 2089 2042 2063 0 +3.92(+0.19%)
Sep 30, 2010 1937 2098 2039 2059 0 -15.47(-0.75%)
Sep 29, 2010 1915 2090 2047 2075 0 +15.45(+0.75%)
Sep 28, 2010 1897 2070 2005 2059 0 +26.16(+1.29%)
Sep 27, 2010 1882 2051 2009 2033 0 +15.71(+0.78%)
Sep 24, 2010 1842 2026 1975 2018 0 +66.41(+3.40%)
Sep 23, 2010 1943 1989 1934 1951 0 -28.46(-1.44%)
Sep 22, 2010 1961 2003 1956 1980 0 +2.29(+0.12%)
Sep 21, 2010 1964 1999 1956 1977 0 +4.78(+0.24%)
Sep 20, 2010 1938 1986 1937 1973 0 +28.50(+1.47%)
Sep 17, 2010 1930 1963 1916 1944 0 +15.74(+0.82%)
Sep 15, 2010 1909 1941 1897 1928 0 -1.97(-0.10%)
Sep 14, 2010 1925 1956 1920 1930 0 -11.10(-0.57%)
Sep 13, 2010 1915 1964 1916 1941 0 +39.26(+2.06%)
Sep 10, 2010 1894 1922 1890 1902 0 -2.66(-0.14%)
Sep 09, 2010 1915 1946 1895 1905 0 +7.46(+0.39%)
Sep 08, 2010 1899 1924 1879 1897 0 -25.35(-1.32%)
Sep 07, 2010 1948 1969 1915 1923 0 -50.81(-2.57%)
Sep 03, 2010 1973 1973 1973 0 +45.11(+2.34%)
Sep 02, 2010 1884 1938 1888 1928 0 +33.13(+1.75%)
Sep 01, 2010 1830 1903 1834 1895 0 +91.65(+5.08%)
Aug 31, 2010 1793 1836 1776 1804 0 -1.86(-0.10%)
Aug 30, 2010 1823 1851 1801 1805 0 -21.48(-1.18%)
Aug 27, 2010 1812 1849 1774 1827 0 +27.31(+1.52%)
Aug 26, 2010 1808 1847 1787 1800 0 -6.44(-0.36%)
Aug 25, 2010 1768 1815 1753 1806 0 +6.99(+0.39%)
Aug 24, 2010 1810 1833 1780 1799 0 -54.48(-2.94%)
Aug 23, 2010 1874 1899 1847 1854 0 -21.78(-1.16%)
Aug 20, 2010 1863 1890 1843 1875 0 -16.91(-0.89%)
Aug 19, 2010 1931 1957 1883 1892 0 -57.87(-2.97%)
Aug 18, 2010 1916 1964 1914 1950 0 +19.35(+1.00%)
Aug 17, 2010 1888 1955 1890 1931 0 +52.41(+2.79%)
Aug 16, 2010 1852 1909 1838 1878 0 +20.55(+1.11%)
Aug 13, 2010 1847 1891 1839 1858 0 -8.11(-0.43%)
Aug 12, 2010 1838 1887 1830 1866 0 -20.49(-1.09%)
Aug 11, 2010 1902 1925 1868 1886 0 -74.76(-3.81%)
Aug 10, 2010 1957 1983 1930 1961 0 -42.67(-2.13%)
Aug 09, 2010 1978 2019 1970 2004 0 +24.73(+1.25%)
Aug 06, 2010 1966 1997 1938 1979 0 +8.01(+0.41%)
Aug 05, 2010 1926 1984 1923 1971 0 +24.42(+1.25%)
Aug 04, 2010 1930 1969 1920 1947 0 +12.78(+0.66%)
Aug 03, 2010 1938 1966 1915 1934 0 -28.30(-1.44%)
Aug 02, 2010 1943 1982 1929 1962 0 +44.77(+2.33%)
Jul 30, 2010 1895 1932 1853 1917 0 +23.22(+1.23%)
Jul 29, 2010 1889 1925 1849 1894 0 +15.25(+0.81%)
Jul 28, 2010 1870 1913 1848 1879 0 +15.71(+0.84%)
Jul 27, 2010 1880 1920 1849 1863 0 -32.79(-1.73%)
Jul 26, 2010 1882 1918 1866 1896 0 +11.81(+0.63%)
Jul 23, 2010 1832 1904 1823 1884 0 -0.10(-0.01%)
Jul 22, 2010 1815 1895 1822 1884 0 +92.49(+5.16%)
Jul 21, 2010 1822 1847 1777 1792 0 -26.73(-1.47%)
Jul 20, 2010 1760 1823 1743 1819 0 +36.02(+2.02%)
Jul 19, 2010 1771 1802 1748 1783 0 +36.00(+2.06%)
Jul 16, 2010 1741 1814 1739 1747 0 -64.62(-3.57%)
Jul 15, 2010 1805 1828 1775 1811 0 -6.01(-0.33%)
Jul 14, 2010 1790 1829 1780 1817 0 +11.64(+0.64%)
Jul 13, 2010 1757 1819 1749 1806 0 +78.58(+4.55%)
Jul 12, 2010 1724 1756 1710 1727 0 -15.70(-0.90%)
Jul 09, 2010 1727 1750 1703 1743 0 +30.12(+1.76%)
Jul 08, 2010 1693 1723 1676 1713 0 +29.06(+1.73%)
Jul 07, 2010 1608 1688 1608 1683 0 +72.80(+4.52%)
Jul 06, 2010 1638 1681 1593 1611 0 -23.39(-1.43%)
Jul 02, 2010 1622 1670 1613 1634 0 -7.38(-0.45%)
Jul 01, 2010 1637 1673 1586 1641 0 -8.31(-0.50%)
Jun 30, 2010 1638 1705 1635 1650 0 +2.16(+0.13%)
Jun 29, 2010 1682 1716 1632 1648 0 -103.92(-5.93%)
Jun 25, 2010 1739 1764 1720 1752 0 +6.80(+0.39%)
Jun 24, 2010 1745 1782 1730 1745 0 -35.97(-2.02%)
Jun 23, 2010 1767 1803 1749 1781 0 +1.23(+0.07%)
Jun 22, 2010 1800 1848 1773 1779 0 -41.96(-2.30%)
Jun 21, 2010 1840 1874 1808 1821 0 +3.12(+0.17%)
Jun 18, 2010 1804 1834 1788 1818 0 +12.11(+0.67%)
Jun 17, 2010 1805 1828 1767 1806 0 -2.52(-0.14%)
Jun 16, 2010 1814 1846 1792 1809 0 -32.73(-1.78%)
Jun 15, 2010 1802 1847 1790 1841 0 +79.27(+4.50%)
Jun 14, 2010 1748 1804 1742 1762 0 +28.90(+1.67%)
Jun 11, 2010 1693 1739 1679 1733 0 +22.05(+1.29%)
Jun 10, 2010 1675 1719 1665 1711 0 +73.11(+4.46%)
Jun 09, 2010 1656 1690 1626 1638 0 -13.24(-0.80%)
Jun 08, 2010 1666 1686 1618 1651 0 -9.36(-0.56%)
Jun 07, 2010 1706 1730 1653 1661 0 -50.62(-2.96%)
Jun 04, 2010 1709 1779 1699 1711 0 -100.76(-5.56%)
Jun 03, 2010 1789 1833 1771 1812 0 +32.52(+1.83%)
Jun 02, 2010 1722 1782 1711 1780 0 +68.20(+3.99%)
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.