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

Building Materials Wholesale Sector (CIX: MSECTOR751 )

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 (%)
Oct 31, 2013 2298 2324 2247 2260 0 -47.58(-2.06%)
Oct 30, 2013 2351 2386 2304 2308 0 -46.06(-1.96%)
Oct 29, 2013 2332 2373 2327 2354 0 +23.61(+1.01%)
Oct 28, 2013 2317 2342 2288 2330 0 +10.77(+0.46%)
Oct 25, 2013 2315 2344 2293 2320 0 +15.74(+0.68%)
Oct 24, 2013 2296 2324 2289 2304 0 +0.46(+0.02%)
Oct 23, 2013 2309 2339 2287 2304 0 -18.75(-0.81%)
Oct 22, 2013 2307 2337 2282 2322 0 +17.10(+0.74%)
Oct 21, 2013 2360 2383 2297 2305 0 -58.16(-2.46%)
Oct 18, 2013 2349 2369 2323 2363 0 +30.31(+1.30%)
Oct 17, 2013 2297 2337 2294 2333 0 +13.99(+0.60%)
Oct 16, 2013 2297 2325 2290 2319 0 +28.40(+1.24%)
Oct 15, 2013 2301 2315 2278 2291 0 -26.66(-1.15%)
Oct 14, 2013 2288 2320 2291 2317 0 +3.56(+0.15%)
Oct 11, 2013 2260 2326 2264 2314 0 +48.25(+2.13%)
Oct 10, 2013 2248 2286 2219 2265 0 +42.98(+1.93%)
Oct 09, 2013 2230 2241 2215 2222 0 -10.48(-0.47%)
Oct 08, 2013 2228 2248 2216 2233 0 -4.21(-0.19%)
Oct 07, 2013 2212 2251 2193 2237 0 +6.54(+0.29%)
Oct 04, 2013 2237 2253 2222 2231 0 -12.02(-0.54%)
Oct 03, 2013 2276 2282 2238 2243 0 -36.58(-1.60%)
Oct 02, 2013 2225 2295 2214 2279 0 +34.88(+1.55%)
Oct 01, 2013 2258 2310 2164 2244 0 -156.22(-6.51%)
Sep 27, 2013 2370 2432 2351 2401 0 +9.05(+0.38%)
Sep 26, 2013 2373 2404 2372 2392 0 +16.92(+0.71%)
Sep 25, 2013 2384 2411 2367 2375 0 -15.46(-0.65%)
Sep 24, 2013 2371 2410 2354 2390 0 +14.80(+0.62%)
Sep 23, 2013 2387 2396 2353 2375 0 -14.61(-0.61%)
Sep 20, 2013 2412 2430 2371 2390 0 -11.48(-0.48%)
Sep 19, 2013 2378 2424 2380 2401 0 +27.20(+1.15%)
Sep 18, 2013 2288 2383 2282 2374 0 +77.73(+3.38%)
Sep 17, 2013 2293 2316 2287 2296 0 -0.32(-0.01%)
Sep 16, 2013 2324 2331 2291 2297 0 -1.13(-0.05%)
Sep 13, 2013 2300 2318 2295 2298 0 +1.60(+0.07%)
Sep 12, 2013 2317 2330 2294 2296 0 -22.77(-0.98%)
Sep 11, 2013 2294 2339 2296 2319 0 +11.70(+0.51%)
Sep 10, 2013 2290 2338 2288 2307 0 +20.35(+0.89%)
Sep 09, 2013 2273 2312 2271 2287 0 +9.15(+0.40%)
Sep 06, 2013 2299 2317 2249 2278 0 -35.16(-1.52%)
Sep 05, 2013 2336 2350 2303 2313 0 -31.36(-1.34%)
Sep 04, 2013 2351 2377 2315 2344 0 -15.26(-0.65%)
Sep 03, 2013 2337 2380 2303 2360 0 +22.54(+0.96%)
Aug 30, 2013 2337 2337 2337 0 -33.88(-1.43%)
Aug 29, 2013 2353 2405 2355 2371 0 +5.22(+0.22%)
Aug 28, 2013 2352 2388 2346 2366 0 +12.94(+0.55%)
Aug 27, 2013 2396 2434 2345 2353 0 -89.34(-3.66%)
Aug 26, 2013 2444 2482 2420 2442 0 -8.32(-0.34%)
Aug 23, 2013 2476 2499 2426 2450 0 -28.26(-1.14%)
Aug 22, 2013 2426 2492 2393 2479 0 +51.16(+2.11%)
Aug 21, 2013 2439 2464 2404 2428 0 -23.45(-0.96%)
Aug 20, 2013 2392 2455 2382 2451 0 +61.54(+2.58%)
Aug 19, 2013 2418 2440 2387 2389 0 -45.03(-1.85%)
Aug 16, 2013 2355 2441 2343 2434 0 +65.14(+2.75%)
Aug 15, 2013 2372 2402 2321 2369 0 -45.33(-1.88%)
Aug 14, 2013 2437 2468 2401 2415 0 -28.30(-1.16%)
Aug 13, 2013 2438 2459 2415 2443 0 -6.27(-0.26%)
Aug 12, 2013 2420 2454 2404 2449 0 +5.68(+0.23%)
Aug 09, 2013 2493 2560 2359 2444 0 -102.85(-4.04%)
Aug 08, 2013 2519 2557 2508 2546 0 +33.38(+1.33%)
Aug 07, 2013 2572 2587 2510 2513 0 -77.87(-3.01%)
Aug 06, 2013 2626 2640 2581 2591 0 -42.81(-1.63%)
Aug 05, 2013 2637 2674 2625 2634 0 -20.18(-0.76%)
Aug 02, 2013 2634 2678 2611 2654 0 +18.14(+0.69%)
Aug 01, 2013 2643 2679 2619 2636 0 +13.97(+0.53%)
Jul 31, 2013 2619 2679 2588 2622 0 +10.92(+0.42%)
Jul 30, 2013 2598 2615 2554 2611 0 +14.59(+0.56%)
Jul 29, 2013 2629 2645 2592 2596 0 -44.26(-1.68%)
Jul 26, 2013 2633 2670 2616 2641 0 -23.94(-0.90%)
Jul 25, 2013 2644 2676 2613 2664 0 +3.08(+0.12%)
Jul 24, 2013 2742 2761 2648 2661 0 -73.13(-2.67%)
Jul 23, 2013 2727 2762 2712 2735 0 +11.81(+0.43%)
Jul 22, 2013 2717 2751 2696 2723 0 -3.58(-0.13%)
Jul 19, 2013 2710 2757 2691 2726 0 +10.09(+0.37%)
Jul 18, 2013 2649 2742 2646 2716 0 +72.03(+2.72%)
Jul 17, 2013 2622 2665 2598 2644 0 +27.89(+1.07%)
Jul 16, 2013 2623 2648 2591 2616 0 -13.79(-0.52%)
Jul 15, 2013 2606 2642 2602 2630 0 +26.85(+1.03%)
Jul 12, 2013 2583 2637 2572 2603 0 +16.75(+0.65%)
Jul 11, 2013 2559 2604 2529 2586 0 +61.20(+2.42%)
Jul 10, 2013 2480 2542 2464 2525 0 +42.00(+1.69%)
Jul 09, 2013 2464 2493 2452 2483 0 +30.80(+1.26%)
Jul 08, 2013 2461 2472 2439 2452 0 +0.21(+0.01%)
Jul 05, 2013 2491 2492 2436 2452 0 -7.72(-0.31%)
Jul 03, 2013 2460 2460 2460 0 +1.25(+0.05%)
Jul 02, 2013 2481 2515 2441 2459 0 -34.97(-1.40%)
Jul 01, 2013 2488 2508 2466 2494 0 +12.95(+0.52%)
Jun 28, 2013 2521 2557 2468 2481 0 +26.80(+1.09%)
Jun 26, 2013 2501 2530 2442 2454 0 -29.05(-1.17%)
Jun 25, 2013 2485 2546 2469 2483 0 +23.48(+0.95%)
Jun 24, 2013 2480 2499 2433 2460 0 -45.38(-1.81%)
Jun 21, 2013 2564 2575 2469 2505 0 -53.36(-2.09%)
Jun 20, 2013 2600 2617 2522 2558 0 -79.42(-3.01%)
Jun 19, 2013 2693 2700 2628 2638 0 -54.68(-2.03%)
Jun 18, 2013 2663 2699 2635 2692 0 +26.52(+0.99%)
Jun 17, 2013 2685 2708 2644 2666 0 -1.85(-0.07%)
Jun 14, 2013 2686 2708 2647 2668 0 -18.81(-0.70%)
Jun 13, 2013 2642 2711 2612 2687 0 +37.74(+1.42%)
Jun 12, 2013 2692 2692 2629 2649 0 -18.21(-0.68%)
Jun 11, 2013 2669 2715 2630 2667 0 -47.22(-1.74%)
Jun 10, 2013 2708 2729 2675 2714 0 +7.12(+0.26%)
Jun 07, 2013 2704 2726 2670 2707 0 +23.81(+0.89%)
Jun 06, 2013 2653 2699 2636 2683 0 +20.59(+0.77%)
Jun 05, 2013 2653 2684 2638 2663 0 -2.65(-0.10%)
Jun 04, 2013 2720 2737 2657 2665 0 -61.02(-2.24%)
Jun 03, 2013 2716 2747 2669 2726 0 +14.58(+0.54%)
May 31, 2013 2681 2748 2679 2712 0 +9.05(+0.33%)
May 30, 2013 2731 2750 2679 2703 0 -27.97(-1.02%)
May 29, 2013 2726 2772 2716 2731 0 -28.44(-1.03%)
May 28, 2013 2713 2781 2681 2759 0 +88.26(+3.30%)
May 24, 2013 2671 2671 2671 0 -3.43(-0.13%)
May 23, 2013 2617 2685 2607 2674 0 +16.54(+0.62%)
May 22, 2013 2634 2676 2632 2658 0 +28.83(+1.10%)
May 21, 2013 2662 2667 2610 2629 0 -36.41(-1.37%)
May 20, 2013 2678 2700 2652 2665 0 -21.50(-0.80%)
May 17, 2013 2686 2719 2666 2687 0 +14.25(+0.53%)
May 16, 2013 2636 2692 2617 2673 0 +28.10(+1.06%)
May 15, 2013 2625 2672 2625 2644 0 +63.69(+2.47%)
May 13, 2013 2600 2610 2531 2581 0 -36.94(-1.41%)
May 10, 2013 2507 2648 2471 2618 0 +99.58(+3.95%)
May 09, 2013 2533 2555 2514 2518 0 -8.69(-0.34%)
May 08, 2013 2537 2550 2518 2527 0 -20.25(-0.80%)
May 07, 2013 2578 2583 2530 2547 0 -34.86(-1.35%)
May 06, 2013 2601 2617 2573 2582 0 -24.27(-0.93%)
May 03, 2013 2605 2627 2557 2606 0 +38.58(+1.50%)
May 02, 2013 2514 2576 2470 2568 0 +72.90(+2.92%)
May 01, 2013 2565 2600 2485 2495 0 -79.87(-3.10%)
Apr 30, 2013 2602 2619 2568 2575 0 -35.16(-1.35%)
Apr 29, 2013 2590 2637 2563 2610 0 +29.77(+1.15%)
Apr 26, 2013 2563 2584 2542 2580 0 +14.00(+0.55%)
Apr 25, 2013 2596 2626 2560 2566 0 -20.54(-0.79%)
Apr 24, 2013 2588 2627 2568 2587 0 -1.69(-0.07%)
Apr 23, 2013 2529 2592 2512 2588 0 +87.51(+3.50%)
Apr 22, 2013 2498 2547 2431 2501 0 +11.55(+0.46%)
Apr 19, 2013 2424 2520 2407 2489 0 +64.94(+2.68%)
Apr 18, 2013 2395 2439 2367 2424 0 -53.25(-2.15%)
Apr 17, 2013 2489 2534 2454 2478 0 -32.52(-1.30%)
Apr 16, 2013 2489 2520 2448 2510 0 +45.18(+1.83%)
Apr 15, 2013 2577 2592 2451 2465 0 -141.99(-5.45%)
Apr 12, 2013 2627 2644 2579 2607 0 -8.99(-0.34%)
Apr 11, 2013 2597 2640 2602 2616 0 +11.79(+0.45%)
Apr 10, 2013 2572 2619 2563 2604 0 +34.80(+1.35%)
Apr 09, 2013 2589 2626 2550 2569 0 -12.39(-0.48%)
Apr 08, 2013 2545 2589 2530 2582 0 +36.77(+1.44%)
Apr 05, 2013 2529 2563 2511 2545 0 -37.70(-1.46%)
Apr 04, 2013 2568 2605 2536 2583 0 +6.44(+0.25%)
Apr 03, 2013 2671 2691 2562 2576 0 -99.58(-3.72%)
Apr 02, 2013 2704 2723 2649 2676 0 -16.73(-0.62%)
Apr 01, 2013 2680 2715 2635 2692 0 -4.04(-0.15%)
Mar 28, 2013 2696 2696 2696 0 +29.69(+1.11%)
Mar 27, 2013 2618 2676 2605 2667 0 +30.19(+1.15%)
Mar 26, 2013 2674 2686 2611 2637 0 -20.24(-0.76%)
Mar 25, 2013 2687 2723 2637 2657 0 -24.18(-0.90%)
Mar 22, 2013 2702 2718 2664 2681 0 -8.15(-0.30%)
Mar 21, 2013 2674 2726 2664 2689 0 -21.04(-0.78%)
Mar 20, 2013 2724 2745 2693 2710 0 +5.48(+0.20%)
Mar 19, 2013 2743 2749 2680 2705 0 -30.36(-1.11%)
Mar 18, 2013 2707 2765 2696 2735 0 +0.77(+0.03%)
Mar 15, 2013 2738 2767 2727 2734 0 -4.11(-0.15%)
Mar 14, 2013 2731 2755 2724 2738 0 +9.86(+0.36%)
Mar 13, 2013 2732 2749 2701 2729 0 -9.52(-0.35%)
Mar 12, 2013 2724 2744 2709 2738 0 +6.18(+0.23%)
Mar 11, 2013 2750 2759 2707 2732 0 -21.78(-0.79%)
Mar 08, 2013 2728 2762 2702 2754 0 +54.77(+2.03%)
Mar 07, 2013 2705 2714 2665 2699 0 +1.70(+0.06%)
Mar 06, 2013 2694 2756 2670 2697 0 +13.99(+0.52%)
Mar 05, 2013 2658 2699 2651 2683 0 -314.91(-10.50%)
Mar 04, 2013 2936 3004 2943 2998 0 +390.32(+14.97%)
Mar 01, 2013 2560 2621 2552 2608 0 +17.16(+0.66%)
Feb 28, 2013 2594 2613 2562 2591 0 -11.39(-0.44%)
Feb 27, 2013 2529 2619 2531 2602 0 +71.74(+2.84%)
Feb 26, 2013 2532 2564 2492 2530 0 -57.53(-2.22%)
Feb 22, 2013 2559 2612 2519 2588 0 +44.95(+1.77%)
Feb 21, 2013 2591 2606 2511 2543 0 -57.52(-2.21%)
Feb 20, 2013 2710 2728 2597 2600 0 -107.87(-3.98%)
Feb 15, 2013 2708 2708 2708 0 +22.21(+0.83%)
Feb 14, 2013 2660 2696 2652 2686 0 +8.80(+0.33%)
Feb 13, 2013 2645 2682 2629 2677 0 +24.83(+0.94%)
Feb 12, 2013 2613 2658 2595 2652 0 +29.15(+1.11%)
Feb 11, 2013 2616 2633 2576 2623 0 -8.07(-0.31%)
Feb 08, 2013 2466 2674 2436 2631 0 +25.10(+0.96%)
Feb 07, 2013 2612 2634 2563 2606 0 -6.28(-0.24%)
Feb 06, 2013 2610 2639 2578 2613 0 +66.23(+2.60%)
Feb 04, 2013 2572 2602 2516 2546 0 -51.48(-1.98%)
Feb 01, 2013 2574 2633 2534 2598 0 +41.98(+1.64%)
Jan 31, 2013 2536 2569 2512 2556 0 +18.39(+0.72%)
Jan 30, 2013 2613 2618 2525 2537 0 -77.61(-2.97%)
Jan 29, 2013 2603 2624 2573 2615 0 +16.00(+0.62%)
Jan 28, 2013 2612 2641 2547 2599 0 -9.75(-0.37%)
Jan 25, 2013 2600 2642 2549 2609 0 +24.53(+0.95%)
Jan 24, 2013 2564 2606 2538 2584 0 +7.64(+0.30%)
Jan 23, 2013 2555 2595 2549 2577 0 +13.07(+0.51%)
Jan 22, 2013 2534 2572 2517 2564 0 +27.45(+1.08%)
Jan 18, 2013 2536 2536 2536 0 +49.02(+1.97%)
Jan 17, 2013 2447 2497 2440 2487 0 +52.09(+2.14%)
Jan 16, 2013 2453 2474 2419 2435 0 -26.17(-1.06%)
Jan 15, 2013 2426 2466 2420 2461 0 +40.98(+1.69%)
Jan 14, 2013 2453 2489 2400 2420 0 -41.86(-1.70%)
Jan 12, 2013 2488 2496 2414 2462 0 +0.00(+0.00%)
Jan 11, 2013 2488 2496 2414 2462 0 -24.05(-0.97%)
Jan 10, 2013 2490 2509 2420 2486 0 +3.16(+0.13%)
Jan 09, 2013 2493 2504 2465 2483 0 -3.58(-0.14%)
Jan 08, 2013 2475 2490 2442 2486 0 +8.24(+0.33%)
Jan 07, 2013 2476 2501 2458 2478 0 -4.02(-0.16%)
Jan 04, 2013 2483 2508 2463 2482 0 +8.45(+0.34%)
Jan 03, 2013 2413 2499 2405 2474 0 +53.37(+2.20%)
Jan 02, 2013 2402 2430 2383 2420 0 +70.68(+3.01%)
Dec 31, 2012 2350 2350 2350 0 +41.12(+1.78%)
Dec 28, 2012 2286 2324 2270 2309 0 +4.65(+0.20%)
Dec 27, 2012 2296 2310 2245 2304 0 +13.29(+0.58%)
Dec 26, 2012 2299 2315 2281 2291 0 -16.67(-0.72%)
Dec 24, 2012 2307 2307 2307 0 -2.94(-0.13%)
Dec 21, 2012 2308 2334 2268 2310 0 -32.45(-1.39%)
Dec 20, 2012 2330 2377 2315 2343 0 +7.17(+0.31%)
Dec 19, 2012 2316 2351 2302 2336 0 +12.66(+0.55%)
Dec 18, 2012 2270 2327 2259 2323 0 +48.08(+2.11%)
Dec 17, 2012 2220 2276 2216 2275 0 +59.90(+2.70%)
Dec 14, 2012 2215 2234 2175 2215 0 -17.72(-0.79%)
Dec 13, 2012 2246 2274 2229 2233 0 -12.75(-0.57%)
Dec 12, 2012 2227 2272 2211 2245 0 +28.04(+1.26%)
Dec 11, 2012 2215 2232 2192 2217 0 +12.79(+0.58%)
Dec 10, 2012 2169 2208 2157 2205 0 +45.47(+2.11%)
Dec 07, 2012 2154 2173 2133 2159 0 +23.83(+1.12%)
Dec 06, 2012 2125 2149 2108 2135 0 +8.23(+0.39%)
Dec 05, 2012 2201 2203 2123 2127 0 -64.74(-2.95%)
Dec 04, 2012 2176 2199 2148 2192 0 +48.08(+2.24%)
Nov 30, 2012 2152 2155 2129 2144 0 -11.58(-0.54%)
Nov 29, 2012 2161 2196 2110 2155 0 -15.15(-0.70%)
Nov 28, 2012 2137 2174 2101 2170 0 +27.40(+1.28%)
Nov 27, 2012 2184 2203 2132 2143 0 -30.95(-1.42%)
Nov 26, 2012 2190 2216 2151 2174 0 -25.79(-1.17%)
Nov 24, 2012 2191 2209 2174 2200 0 +0.00(+0.00%)
Nov 23, 2012 2191 2209 2174 2200 0 +14.96(+0.68%)
Nov 21, 2012 2185 2185 2185 0 +20.62(+0.95%)
Nov 20, 2012 2138 2187 2136 2164 0 +16.59(+0.77%)
Nov 19, 2012 2141 2166 2120 2148 0 +25.50(+1.20%)
Nov 16, 2012 2085 2132 2075 2122 0 +37.23(+1.79%)
Nov 15, 2012 2082 2102 2061 2085 0 -7.35(-0.35%)
Nov 14, 2012 2146 2168 2089 2092 0 -45.24(-2.12%)
Nov 13, 2012 2135 2186 2116 2137 0 -8.61(-0.40%)
Nov 12, 2012 2182 2209 2136 2146 0 -23.93(-1.10%)
Nov 09, 2012 2155 2235 2122 2170 0 +7.49(+0.35%)
Nov 08, 2012 2216 2223 2143 2163 0 -58.23(-2.62%)
Nov 07, 2012 2267 2283 2160 2221 0 -60.34(-2.65%)
Nov 06, 2012 2256 2293 2239 2281 0 +41.76(+1.86%)
Nov 05, 2012 2179 2246 2161 2239 0 +74.67(+3.45%)
Nov 02, 2012 2237 2253 2162 2165 0 -56.72(-2.55%)
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.