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 31, 2012 1971 1980 1918 1954 0 -16.63(-0.84%)
May 30, 2012 2002 2008 1958 1970 0 -62.60(-3.08%)
May 29, 2012 2011 2050 2003 2033 0 +47.59(+2.40%)
May 25, 2012 1985 1985 1985 0 -14.17(-0.71%)
May 24, 2012 2013 2022 1973 2000 0 -8.78(-0.44%)
May 23, 2012 1964 2017 1950 2008 0 +23.41(+1.18%)
May 22, 2012 1994 2013 1970 1985 0 +0.02(+0.00%)
May 21, 2012 1939 1996 1931 1985 0 +56.13(+2.91%)
May 18, 2012 1967 1979 1918 1929 0 -33.13(-1.69%)
May 17, 2012 2014 2024 1957 1962 0 -50.61(-2.51%)
May 16, 2012 2035 2067 2007 2012 0 -11.34(-0.56%)
May 15, 2012 2049 2072 2016 2024 0 -28.11(-1.37%)
May 14, 2012 2056 2083 2033 2052 0 -26.01(-1.25%)
May 11, 2012 2072 2127 2060 2078 0 -5.31(-0.25%)
May 10, 2012 2105 2131 2074 2083 0 +10.96(+0.53%)
May 09, 2012 2048 2093 2039 2072 0 -9.06(-0.44%)
May 08, 2012 2069 2092 2032 2081 0 -4.31(-0.21%)
May 07, 2012 2070 2105 2059 2086 0 +6.64(+0.32%)
May 04, 2012 2116 2123 2064 2079 0 -55.57(-2.60%)
May 03, 2012 2174 2189 2120 2135 0 -34.70(-1.60%)
May 02, 2012 2145 2178 2125 2169 0 +8.81(+0.41%)
May 01, 2012 2128 2181 2112 2160 0 +26.98(+1.26%)
Apr 30, 2012 2160 2167 2109 2134 0 -45.13(-2.07%)
Apr 27, 2012 2178 2202 2142 2179 0 +18.52(+0.86%)
Apr 26, 2012 2136 2175 2113 2160 0 +13.95(+0.65%)
Apr 25, 2012 2130 2155 2110 2146 0 +53.49(+2.56%)
Apr 24, 2012 2107 2125 2078 2093 0 -13.04(-0.62%)
Apr 23, 2012 2105 2123 2081 2106 0 -39.30(-1.83%)
Apr 20, 2012 2178 2193 2139 2145 0 -8.97(-0.42%)
Apr 19, 2012 2197 2219 2141 2154 0 -48.44(-2.20%)
Apr 18, 2012 2202 2221 2184 2202 0 -13.56(-0.61%)
Apr 17, 2012 2193 2233 2181 2216 0 +42.88(+1.97%)
Apr 16, 2012 2181 2203 2149 2173 0 -2.52(-0.12%)
Apr 13, 2012 2185 2211 2159 2176 0 -11.66(-0.53%)
Apr 12, 2012 2137 2198 2131 2187 0 +57.49(+2.70%)
Apr 11, 2012 2138 2158 2113 2130 0 +21.95(+1.04%)
Apr 10, 2012 2154 2166 2092 2108 0 -54.78(-2.53%)
Apr 09, 2012 2167 2181 2143 2163 0 -47.90(-2.17%)
Apr 05, 2012 2199 2229 2189 2211 0 -0.50(-0.02%)
Apr 04, 2012 2227 2235 2194 2211 0 -56.08(-2.47%)
Apr 03, 2012 2282 2313 2251 2267 0 -16.41(-0.72%)
Apr 02, 2012 2233 2293 2223 2284 0 +36.02(+1.60%)
Mar 30, 2012 2253 2265 2224 2248 0 +14.11(+0.63%)
Mar 29, 2012 2210 2241 2192 2233 0 -2.67(-0.12%)
Mar 28, 2012 2267 2273 2203 2236 0 -33.48(-1.48%)
Mar 27, 2012 2283 2303 2265 2270 0 -11.91(-0.52%)
Mar 26, 2012 2256 2291 2239 2281 0 +46.75(+2.09%)
Mar 23, 2012 2213 2243 2190 2235 0 +19.80(+0.89%)
Mar 22, 2012 2224 2238 2196 2215 0 -42.11(-1.87%)
Mar 21, 2012 2249 2273 2233 2257 0 +12.32(+0.55%)
Mar 20, 2012 2257 2267 2216 2245 0 -40.16(-1.76%)
Mar 19, 2012 2277 2301 2259 2285 0 +0.66(+0.03%)
Mar 16, 2012 2306 2317 2272 2284 0 -9.70(-0.42%)
Mar 15, 2012 2272 2303 2259 2294 0 +24.47(+1.08%)
Mar 14, 2012 2266 2288 2249 2269 0 +0.57(+0.03%)
Mar 13, 2012 2234 2273 2218 2269 0 +55.09(+2.49%)
Mar 12, 2012 2239 2251 2203 2214 0 -26.66(-1.19%)
Mar 09, 2012 2205 2258 2198 2240 0 +36.67(+1.66%)
Mar 08, 2012 2175 2221 2168 2204 0 +52.16(+2.42%)
Mar 07, 2012 2145 2180 2134 2152 0 +12.76(+0.60%)
Mar 06, 2012 2190 2195 2117 2139 0 -97.21(-4.35%)
Mar 05, 2012 2266 2275 2220 2236 0 -36.79(-1.62%)
Mar 02, 2012 2281 2312 2257 2273 0 -9.47(-0.41%)
Mar 01, 2012 2251 2307 2239 2282 0 +42.89(+1.92%)
Feb 29, 2012 2271 2290 2231 2239 0 -39.53(-1.73%)
Feb 28, 2012 2282 2307 2256 2279 0 +3.96(+0.17%)
Feb 27, 2012 2256 2289 2223 2275 0 -3.65(-0.16%)
Feb 24, 2012 2284 2316 2255 2279 0 +18.31(+0.81%)
Feb 23, 2012 2269 2292 2223 2260 0 -16.67(-0.73%)
Feb 22, 2012 2291 2310 2263 2277 0 -21.39(-0.93%)
Feb 21, 2012 2327 2336 2277 2298 0 -13.45(-0.58%)
Feb 17, 2012 2312 2312 2312 0 +18.12(+0.79%)
Feb 16, 2012 2215 2309 2207 2294 0 +84.74(+3.84%)
Feb 15, 2012 2211 2237 2188 2209 0 +4.05(+0.18%)
Feb 14, 2012 2189 2216 2172 2205 0 -2.18(-0.10%)
Feb 13, 2012 2206 2224 2185 2207 0 +27.03(+1.24%)
Feb 10, 2012 2169 2194 2150 2180 0 -19.29(-0.88%)
Feb 09, 2012 2192 2213 2166 2199 0 +15.66(+0.72%)
Feb 08, 2012 2206 2220 2170 2184 0 -18.23(-0.83%)
Feb 07, 2012 2214 2225 2189 2202 0 -22.09(-0.99%)
Feb 06, 2012 2218 2240 2207 2224 0 -2.37(-0.11%)
Feb 03, 2012 2174 2242 2167 2226 0 +82.47(+3.85%)
Feb 02, 2012 2135 2163 2114 2144 0 +19.19(+0.90%)
Feb 01, 2012 2121 2148 2104 2125 0 +30.17(+1.44%)
Jan 31, 2012 2122 2141 2072 2095 0 -24.99(-1.18%)
Jan 30, 2012 2098 2130 2079 2120 0 +2.62(+0.12%)
Jan 27, 2012 2107 2133 2092 2117 0 -4.54(-0.21%)
Jan 26, 2012 2157 2175 2109 2121 0 -17.24(-0.81%)
Jan 25, 2012 2127 2152 2100 2139 0 +5.98(+0.28%)
Jan 24, 2012 2089 2140 2074 2133 0 +26.03(+1.24%)
Jan 23, 2012 2099 2130 2077 2107 0 +7.67(+0.37%)
Jan 20, 2012 2101 2121 2071 2099 0 -12.19(-0.58%)
Jan 19, 2012 2164 2145 2075 2111 0 -45.44(-2.11%)
Jan 18, 2012 2114 2165 2104 2157 0 +49.39(+2.34%)
Jan 17, 2012 2147 2174 2100 2107 0 -7.51(-0.36%)
Jan 13, 2012 2115 2115 2115 0 -10.49(-0.49%)
Jan 12, 2012 2105 2134 2079 2125 0 +31.10(+1.49%)
Jan 11, 2012 2079 2108 2055 2094 0 +9.14(+0.44%)
Jan 10, 2012 2034 2107 2019 2085 0 +83.87(+4.19%)
Jan 09, 2012 2006 2019 1984 2001 0 +1.33(+0.07%)
Jan 06, 2012 1983 2020 1965 2000 0 +20.05(+1.01%)
Jan 05, 2012 1939 1990 1918 1980 0 +25.97(+1.33%)
Jan 04, 2012 1947 1979 1929 1954 0 +58.18(+3.07%)
Dec 30, 2011 1889 1910 1881 1896 0 +8.32(+0.44%)
Dec 29, 2011 1865 1897 1857 1887 0 +28.29(+1.52%)
Dec 28, 2011 1888 1893 1848 1859 0 -28.68(-1.52%)
Dec 27, 2011 1897 1905 1870 1888 0 -17.08(-0.90%)
Dec 23, 2011 1905 1905 1905 0 +66.94(+3.64%)
Dec 21, 2011 1815 1847 1791 1838 0 +22.85(+1.26%)
Dec 20, 2011 1791 1825 1779 1815 0 +65.62(+3.75%)
Dec 19, 2011 1796 1811 1743 1749 0 -38.53(-2.16%)
Dec 16, 2011 1800 1825 1774 1788 0 +0.55(+0.03%)
Dec 15, 2011 1801 1818 1774 1787 0 +6.78(+0.38%)
Dec 14, 2011 1827 1839 1769 1781 0 -59.59(-3.24%)
Dec 13, 2011 1939 1950 1825 1840 0 -87.66(-4.55%)
Dec 12, 2011 1936 1945 1893 1928 0 -33.25(-1.70%)
Dec 09, 2011 1937 1979 1933 1961 0 +37.13(+1.93%)
Dec 08, 2011 1968 1984 1918 1924 0 -64.37(-3.24%)
Dec 07, 2011 1959 2001 1938 1988 0 +4.96(+0.25%)
Dec 06, 2011 1992 2008 1961 1983 0 -11.21(-0.56%)
Dec 05, 2011 1992 2029 1974 1995 0 +43.86(+2.25%)
Dec 02, 2011 1955 1981 1938 1951 0 +30.38(+1.58%)
Dec 01, 2011 1920 1956 1894 1920 0 -10.27(-0.53%)
Nov 30, 2011 1875 1938 1863 1931 0 +135.09(+7.52%)
Nov 29, 2011 1815 1828 1783 1796 0 -16.43(-0.91%)
Nov 28, 2011 1790 1826 1778 1812 0 +85.56(+4.96%)
Nov 25, 2011 1732 1764 1721 1726 0 -19.13(-1.10%)
Nov 23, 2011 1746 1746 1746 0 -41.51(-2.32%)
Nov 22, 2011 1790 1813 1771 1787 0 -6.96(-0.39%)
Nov 21, 2011 1798 1815 1770 1794 0 -48.20(-2.62%)
Nov 18, 2011 1869 1885 1828 1842 0 -15.39(-0.83%)
Nov 17, 2011 1911 1927 1841 1858 0 -56.05(-2.93%)
Nov 16, 2011 1935 1970 1902 1914 0 -43.97(-2.25%)
Nov 15, 2011 1948 1982 1920 1958 0 -6.24(-0.32%)
Nov 14, 2011 1968 1993 1943 1964 0 -12.26(-0.62%)
Nov 11, 2011 1956 1995 1946 1976 0 +47.31(+2.45%)
Nov 10, 2011 1940 1959 1904 1929 0 +20.55(+1.08%)
Nov 09, 2011 1965 1975 1895 1908 0 -121.77(-6.00%)
Nov 08, 2011 2040 2051 1980 2030 0 +2.49(+0.12%)
Nov 07, 2011 2029 2048 1980 2028 0 -7.66(-0.38%)
Nov 04, 2011 2026 2050 1994 2035 0 -16.90(-0.82%)
Nov 03, 2011 2035 2071 1969 2052 0 -238.33(-10.41%)
Nov 02, 2011 2281 2314 2232 2290 0 +423.25(+22.67%)
Nov 01, 2011 1888 1921 1843 1867 0 -114.50(-5.78%)
Oct 31, 2011 2003 2042 1970 1982 0 -56.91(-2.79%)
Oct 28, 2011 2032 2067 1997 2039 0 -0.97(-0.05%)
Oct 27, 2011 2029 2077 1969 2040 0 +85.12(+4.36%)
Oct 26, 2011 1952 1975 1894 1954 0 -78.29(-3.85%)
Oct 25, 2011 2077 2086 1999 2033 0 -65.84(-3.14%)
Oct 24, 2011 2049 2111 2035 2099 0 +61.01(+2.99%)
Oct 21, 2011 1992 2060 1981 2038 0 +78.76(+4.02%)
Oct 20, 2011 1973 1986 1903 1959 0 -17.63(-0.89%)
Oct 19, 2011 2014 2025 1962 1976 0 -48.38(-2.39%)
Oct 18, 2011 1959 2043 1928 2025 0 +68.60(+3.51%)
Oct 17, 2011 1998 2018 1946 1956 0 -59.26(-2.94%)
Oct 14, 2011 1998 2031 1975 2015 0 +55.21(+2.82%)
Oct 13, 2011 1968 1986 1913 1960 0 -24.21(-1.22%)
Oct 12, 2011 1978 2027 1961 1984 0 +45.68(+2.36%)
Oct 11, 2011 1894 1951 1879 1939 0 +23.84(+1.24%)
Oct 10, 2011 1874 1924 1862 1915 0 +86.40(+4.73%)
Oct 07, 2011 1864 1896 1806 1829 0 -23.17(-1.25%)
Oct 06, 2011 1826 1860 1813 1852 0 +69.86(+3.92%)
Oct 05, 2011 1734 1794 1693 1782 0 +49.16(+2.84%)
Oct 04, 2011 1584 1736 1549 1733 0 +121.63(+7.55%)
Oct 03, 2011 1677 1714 1607 1611 0 -79.02(-4.68%)
Sep 30, 2011 1709 1744 1674 1690 0 -60.46(-3.45%)
Sep 29, 2011 1749 1780 1700 1751 0 +46.49(+2.73%)
Sep 28, 2011 1788 1798 1700 1704 0 -78.21(-4.39%)
Sep 27, 2011 1765 1848 1751 1782 0 +65.21(+3.80%)
Sep 26, 2011 1707 1732 1643 1717 0 +27.79(+1.65%)
Sep 23, 2011 1657 1704 1633 1689 0 +19.46(+1.17%)
Sep 22, 2011 1693 1731 1639 1670 0 -94.57(-5.36%)
Sep 21, 2011 1880 1889 1763 1764 0 -124.06(-6.57%)
Sep 20, 2011 1935 1954 1882 1888 0 -43.02(-2.23%)
Sep 19, 2011 1898 1948 1880 1931 0 -14.95(-0.77%)
Sep 16, 2011 1962 1973 1926 1946 0 -10.72(-0.55%)
Sep 15, 2011 1918 1969 1898 1957 0 +61.87(+3.26%)
Sep 14, 2011 1875 1927 1828 1895 0 +41.50(+2.24%)
Sep 13, 2011 1831 1877 1814 1854 0 +37.58(+2.07%)
Sep 12, 2011 1782 1835 1761 1816 0 -10.81(-0.59%)
Sep 09, 2011 1852 1875 1797 1827 0 -65.04(-3.44%)
Sep 08, 2011 1911 1951 1879 1892 0 -49.35(-2.54%)
Sep 07, 2011 1895 1953 1888 1941 0 +78.64(+4.22%)
Sep 06, 2011 1806 1873 1786 1863 0 -26.52(-1.40%)
Sep 02, 2011 1889 1889 1889 0 -58.81(-3.02%)
Sep 01, 2011 1988 2014 1939 1948 0 -48.57(-2.43%)
Aug 31, 2011 1988 2051 1972 1997 0 +21.42(+1.08%)
Aug 30, 2011 1964 1996 1938 1975 0 -6.31(-0.32%)
Aug 29, 2011 1901 1987 1907 1982 0 +98.84(+5.25%)
Aug 26, 2011 1819 1900 1795 1883 0 +41.25(+2.24%)
Aug 25, 2011 1908 1929 1834 1841 0 -61.20(-3.22%)
Aug 24, 2011 1830 1911 1815 1903 0 +62.28(+3.38%)
Aug 23, 2011 1768 1845 1754 1840 0 +80.76(+4.59%)
Aug 22, 2011 1806 1828 1742 1760 0 -1.52(-0.09%)
Aug 19, 2011 1796 1853 1747 1761 0 -74.96(-4.08%)
Aug 18, 2011 1900 1915 1808 1836 0 -139.71(-7.07%)
Aug 17, 2011 2011 2042 1953 1976 0 -29.54(-1.47%)
Aug 16, 2011 2012 2050 1983 2005 0 -43.99(-2.15%)
Aug 15, 2011 2042 2074 2019 2049 0 +33.08(+1.64%)
Aug 12, 2011 2004 2044 1975 2016 0 +29.59(+1.49%)
Aug 11, 2011 1878 2019 1865 1987 0 +111.40(+5.94%)
Aug 10, 2011 1911 1959 1858 1875 0 -90.60(-4.61%)
Aug 09, 2011 1921 1976 1810 1966 0 +131.08(+7.14%)
Aug 08, 2011 1920 1984 1823 1835 0 -200.40(-9.85%)
Aug 05, 2011 2112 2135 1928 2035 0 -77.80(-3.68%)
Aug 04, 2011 2222 2237 2103 2113 0 -153.48(-6.77%)
Aug 03, 2011 2245 2298 2175 2266 0 +32.08(+1.44%)
Aug 02, 2011 2324 2352 2228 2234 0 -122.81(-5.21%)
Aug 01, 2011 2419 2456 2325 2357 0 +2.05(+0.09%)
Jul 29, 2011 2323 2390 2298 2355 0 -8.39(-0.35%)
Jul 28, 2011 2348 2437 2327 2363 0 +22.22(+0.95%)
Jul 27, 2011 2416 2431 2324 2341 0 -93.70(-3.85%)
Jul 26, 2011 2473 2484 2420 2435 0 -48.46(-1.95%)
Jul 25, 2011 2480 2512 2466 2483 0 -29.88(-1.19%)
Jul 22, 2011 2514 2530 2504 2513 0 +5.23(+0.21%)
Jul 21, 2011 2516 2532 2469 2508 0 +11.68(+0.47%)
Jul 20, 2011 2506 2542 2473 2496 0 -39.40(-1.55%)
Jul 19, 2011 2504 2548 2493 2536 0 +46.95(+1.89%)
Jul 18, 2011 2508 2522 2459 2489 0 -34.76(-1.38%)
Jul 15, 2011 2527 2544 2491 2524 0 +2.87(+0.11%)
Jul 14, 2011 2553 2583 2501 2521 0 -30.27(-1.19%)
Jul 13, 2011 2541 2585 2523 2551 0 +23.38(+0.92%)
Jul 12, 2011 2517 2561 2510 2528 0 -1.54(-0.06%)
Jul 11, 2011 2558 2574 2512 2529 0 -73.08(-2.81%)
Jul 08, 2011 2596 2631 2564 2602 0 -59.41(-2.23%)
Jul 07, 2011 2644 2681 2639 2662 0 +40.73(+1.55%)
Jul 06, 2011 2619 2641 2591 2621 0 -8.07(-0.31%)
Jul 05, 2011 2641 2658 2610 2629 0 -12.18(-0.46%)
Jul 01, 2011 2641 2641 2641 0 +29.65(+1.14%)
Jun 30, 2011 2588 2634 2577 2612 0 +24.14(+0.93%)
Jun 29, 2011 2567 2609 2545 2587 0 +37.26(+1.46%)
Jun 28, 2011 2506 2560 2498 2550 0 +49.00(+1.96%)
Jun 27, 2011 2470 2522 2451 2501 0 +25.52(+1.03%)
Jun 24, 2011 2462 2504 2451 2476 0 +8.24(+0.33%)
Jun 23, 2011 2396 2471 2373 2467 0 +25.62(+1.05%)
Jun 22, 2011 2435 2480 2426 2442 0 +1.88(+0.08%)
Jun 21, 2011 2370 2449 2370 2440 0 +79.68(+3.38%)
Jun 20, 2011 2346 2365 2342 2360 0 +19.75(+0.84%)
Jun 17, 2011 2321 2361 2303 2340 0 +49.16(+2.15%)
Jun 16, 2011 2288 2323 2263 2291 0 -1.60(-0.07%)
Jun 15, 2011 2308 2344 2279 2293 0 -49.18(-2.10%)
Jun 14, 2011 2294 2359 2290 2342 0 +73.55(+3.24%)
Jun 13, 2011 2271 2302 2243 2269 0 -3.13(-0.14%)
Jun 10, 2011 2305 2321 2247 2272 0 -52.89(-2.28%)
Jun 09, 2011 2292 2344 2286 2325 0 +35.14(+1.53%)
Jun 08, 2011 2317 2330 2276 2289 0 -41.12(-1.76%)
Jun 07, 2011 2352 2370 2318 2331 0 -10.33(-0.44%)
Jun 06, 2011 2358 2383 2328 2341 0 -26.40(-1.12%)
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.