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 (%)
Dec 31, 2015 2501 2501 2501 2501 0 -33.18(-1.31%)
Dec 30, 2015 2556 2579 2529 2534 0 -24.14(-0.94%)
Dec 29, 2015 2555 2589 2526 2558 0 +12.73(+0.50%)
Dec 28, 2015 2541 2567 2525 2545 0 +0.05(+0.00%)
Dec 24, 2015 2545 2545 2545 2545 0 +27.58(+1.10%)
Dec 23, 2015 2522 2570 2502 2518 0 +7.95(+0.32%)
Dec 22, 2015 2474 2531 2469 2510 0 +32.99(+1.33%)
Dec 21, 2015 2434 2490 2423 2477 0 +59.49(+2.46%)
Dec 18, 2015 2462 2481 2407 2417 0 -53.99(-2.18%)
Dec 17, 2015 2524 2525 2454 2471 0 -33.44(-1.34%)
Dec 16, 2015 2482 2514 2458 2505 0 +44.39(+1.80%)
Dec 15, 2015 2482 2499 2448 2460 0 +0.73(+0.03%)
Dec 14, 2015 2511 2527 2445 2460 0 -49.74(-1.98%)
Dec 11, 2015 2492 2547 2482 2509 0 -28.11(-1.11%)
Dec 10, 2015 2514 2557 2491 2538 0 +17.36(+0.69%)
Dec 09, 2015 2528 2582 2497 2520 0 -25.62(-1.01%)
Dec 08, 2015 2567 2607 2532 2546 0 -54.01(-2.08%)
Dec 07, 2015 2598 2621 2568 2600 0 +7.77(+0.30%)
Dec 04, 2015 2588 2635 2557 2592 0 +4.13(+0.16%)
Dec 03, 2015 2595 2633 2569 2588 0 +0.50(+0.02%)
Dec 02, 2015 2618 2642 2587 2587 0 -36.94(-1.41%)
Dec 01, 2015 2639 2651 2592 2624 0 +13.21(+0.51%)
Nov 30, 2015 2567 2649 2453 2611 0 -24.17(-0.92%)
Nov 27, 2015 2611 2652 2565 2635 0 +23.49(+0.90%)
Nov 25, 2015 2612 2612 2612 2612 0 +38.46(+1.49%)
Nov 24, 2015 2350 2578 2326 2573 0 +222.13(+9.45%)
Nov 23, 2015 2351 2385 2351 2351 0 +34.89(+1.51%)
Nov 20, 2015 2316 2317 2314 2316 0 +12.40(+0.54%)
Nov 19, 2015 2298 2313 2203 2304 0 +2.16(+0.09%)
Nov 18, 2015 2254 2308 2249 2302 0 +44.58(+1.97%)
Nov 17, 2015 2306 2306 2221 2257 0 -41.73(-1.82%)
Nov 16, 2015 2255 2301 2251 2299 0 +38.65(+1.71%)
Nov 13, 2015 2222 2289 2204 2260 0 +21.38(+0.95%)
Nov 12, 2015 2308 2371 2230 2239 0 -94.68(-4.06%)
Nov 11, 2015 2309 2359 2268 2334 0 +17.17(+0.74%)
Nov 10, 2015 2296 2324 2287 2316 0 +25.00(+1.09%)
Nov 09, 2015 2324 2342 2257 2291 0 -44.52(-1.91%)
Nov 06, 2015 2274 2339 2251 2336 0 +45.09(+1.97%)
Nov 05, 2015 2266 2311 2249 2291 0 +28.98(+1.28%)
Nov 04, 2015 2229 2276 2198 2262 0 +31.47(+1.41%)
Nov 03, 2015 2209 2244 2155 2230 0 +16.02(+0.72%)
Nov 02, 2015 2171 2219 2171 2214 0 +39.33(+1.81%)
Oct 30, 2015 2199 2214 2155 2175 0 -28.57(-1.30%)
Oct 29, 2015 2192 2218 2187 2204 0 -0.79(-0.04%)
Oct 28, 2015 2116 2209 2116 2204 0 +83.98(+3.96%)
Oct 27, 2015 2191 2196 2089 2120 0 -74.09(-3.38%)
Oct 26, 2015 2224 2240 2169 2195 0 +28.63(+1.32%)
Oct 23, 2015 2171 2181 2139 2166 0 +2.54(+0.12%)
Oct 22, 2015 2109 2180 2075 2163 0 +68.71(+3.28%)
Oct 21, 2015 2138 2146 2090 2095 0 -25.66(-1.21%)
Oct 20, 2015 2110 2146 2106 2120 0 -0.13(-0.01%)
Oct 19, 2015 2101 2134 2069 2120 0 +25.93(+1.24%)
Oct 16, 2015 2127 2131 2057 2095 0 -38.01(-1.78%)
Oct 15, 2015 2134 2152 2097 2133 0 +12.02(+0.57%)
Oct 14, 2015 2162 2176 2112 2121 0 -35.15(-1.63%)
Oct 13, 2015 2194 2224 2152 2156 0 -64.36(-2.90%)
Oct 12, 2015 2239 2252 2203 2220 0 -12.65(-0.57%)
Oct 09, 2015 2213 2253 2206 2233 0 +20.52(+0.93%)
Oct 08, 2015 2208 2231 2189 2212 0 -5.93(-0.27%)
Oct 07, 2015 2177 2222 2166 2218 0 +62.00(+2.88%)
Oct 06, 2015 2145 2177 2137 2156 0 +7.26(+0.34%)
Oct 05, 2015 2059 2151 2056 2149 0 +100.20(+4.89%)
Oct 02, 2015 2020 2057 1978 2049 0 -9.82(-0.48%)
Oct 01, 2015 2007 2077 1971 2058 0 +55.54(+2.77%)
Sep 30, 2015 2002 2030 1971 2003 0 +21.85(+1.10%)
Sep 29, 2015 1987 2054 1974 1981 0 -68.81(-3.36%)
Sep 28, 2015 2101 2106 2038 2050 0 -57.01(-2.71%)
Sep 25, 2015 2150 2154 2098 2107 0 -20.44(-0.96%)
Sep 24, 2015 2136 2142 2115 2127 0 -18.02(-0.84%)
Sep 23, 2015 2162 2187 2107 2145 0 -10.68(-0.50%)
Sep 22, 2015 2183 2202 2143 2156 0 -52.19(-2.36%)
Sep 21, 2015 2205 2234 2186 2208 0 +27.78(+1.27%)
Sep 18, 2015 2217 2227 2168 2180 0 -69.21(-3.08%)
Sep 17, 2015 2267 2291 2235 2250 0 -10.72(-0.47%)
Sep 16, 2015 2261 2275 2251 2260 0 +5.31(+0.24%)
Sep 15, 2015 2253 2272 2232 2255 0 +4.69(+0.21%)
Sep 14, 2015 2239 2259 2224 2250 0 +27.28(+1.23%)
Sep 11, 2015 2199 2224 2187 2223 0 +12.83(+0.58%)
Sep 10, 2015 2193 2235 2188 2210 0 +2.04(+0.09%)
Sep 09, 2015 2241 2270 2205 2208 0 -26.85(-1.20%)
Sep 08, 2015 2225 2259 2215 2235 0 +28.57(+1.29%)
Sep 04, 2015 2206 2206 2206 2206 0 -14.85(-0.67%)
Sep 03, 2015 2238 2253 2219 2221 0 -1.58(-0.07%)
Sep 02, 2015 2196 2229 2185 2223 0 +51.19(+2.36%)
Sep 01, 2015 2197 2217 2160 2172 0 -64.97(-2.90%)
Aug 31, 2015 2186 2246 2177 2237 0 +47.42(+2.17%)
Aug 28, 2015 2172 2217 2164 2189 0 +9.12(+0.42%)
Aug 27, 2015 2166 2200 2101 2180 0 +31.48(+1.47%)
Aug 26, 2015 2148 2163 2084 2149 0 +45.03(+2.14%)
Aug 25, 2015 2171 2171 2090 2104 0 -6.66(-0.32%)
Aug 24, 2015 2084 2199 2084 2110 0 -89.13(-4.05%)
Aug 21, 2015 2204 2244 2193 2199 0 -43.37(-1.93%)
Aug 20, 2015 2217 2278 2217 2243 0 +10.78(+0.48%)
Aug 19, 2015 2217 2244 2202 2232 0 +3.89(+0.17%)
Aug 18, 2015 2257 2258 2223 2228 0 -13.52(-0.60%)
Aug 17, 2015 2244 2249 2216 2242 0 -13.69(-0.61%)
Aug 14, 2015 2235 2262 2227 2255 0 +17.91(+0.80%)
Aug 13, 2015 2233 2243 2210 2237 0 +11.28(+0.51%)
Aug 12, 2015 2203 2236 2172 2226 0 +2.90(+0.13%)
Aug 11, 2015 2191 2224 2174 2223 0 +19.33(+0.88%)
Aug 10, 2015 2178 2219 2171 2204 0 +42.48(+1.97%)
Aug 07, 2015 2115 2184 2103 2161 0 +16.23(+0.76%)
Aug 06, 2015 2189 2192 2064 2145 0 -11.81(-0.55%)
Aug 05, 2015 2181 2198 2143 2157 0 -17.28(-0.79%)
Aug 04, 2015 2162 2186 2148 2174 0 +13.79(+0.64%)
Aug 03, 2015 2181 2189 2138 2161 0 -17.81(-0.82%)
Jul 31, 2015 2161 2200 2153 2178 0 +21.38(+0.99%)
Jul 30, 2015 2136 2184 2117 2157 0 +7.58(+0.35%)
Jul 29, 2015 2126 2261 2101 2149 0 +55.70(+2.66%)
Jul 28, 2015 2105 2142 2048 2094 0 +51.69(+2.53%)
Jul 27, 2015 2002 2178 1999 2042 0 +156.81(+8.32%)
Jul 24, 2015 1892 1911 1873 1885 0 -11.67(-0.62%)
Jul 23, 2015 1931 1950 1891 1897 0 -34.77(-1.80%)
Jul 22, 2015 1905 1946 1905 1932 0 +25.47(+1.34%)
Jul 21, 2015 1896 1923 1896 1906 0 +5.07(+0.27%)
Jul 20, 2015 1926 1942 1896 1901 0 -16.14(-0.84%)
Jul 17, 2015 1937 1942 1895 1917 0 -14.74(-0.76%)
Jul 16, 2015 1930 1937 1914 1932 0 +2.65(+0.14%)
Jul 15, 2015 1960 1960 1919 1929 0 -26.92(-1.38%)
Jul 14, 2015 1996 1998 1949 1956 0 -52.75(-2.63%)
Jul 13, 2015 2012 2031 2001 2009 0 +11.25(+0.56%)
Jul 10, 2015 1990 2012 1946 1998 0 +33.72(+1.72%)
Jul 09, 2015 1996 2004 1963 1964 0 -0.92(-0.05%)
Jul 08, 2015 1992 2014 1954 1965 0 -39.76(-1.98%)
Jul 07, 2015 2017 2031 1978 2005 0 -21.38(-1.06%)
Jul 06, 2015 2012 2054 1995 2026 0 -6.52(-0.32%)
Jul 02, 2015 2033 2033 2033 2033 0 -18.91(-0.92%)
Jul 01, 2015 2085 2110 2033 2052 0 -22.22(-1.07%)
Jun 30, 2015 2081 2102 2060 2074 0 +4.42(+0.21%)
Jun 29, 2015 2113 2123 2062 2069 0 -58.71(-2.76%)
Jun 26, 2015 2069 2133 2051 2128 0 +67.29(+3.27%)
Jun 25, 2015 2075 2075 2055 2061 0 -1.65(-0.08%)
Jun 24, 2015 2057 2075 2043 2062 0 +0.39(+0.02%)
Jun 23, 2015 2026 2104 2025 2062 0 +30.61(+1.51%)
Jun 22, 2015 1998 2049 1985 2031 0 +48.76(+2.46%)
Jun 19, 2015 1993 2012 1970 1983 0 -5.62(-0.28%)
Jun 18, 2015 1966 1994 1956 1988 0 +24.08(+1.23%)
Jun 17, 2015 1971 1978 1929 1964 0 -5.67(-0.29%)
Jun 16, 2015 1973 2003 1946 1970 0 -0.53(-0.03%)
Jun 15, 2015 1949 1978 1926 1970 0 +3.30(+0.17%)
Jun 12, 2015 1983 1996 1956 1967 0 -15.18(-0.77%)
Jun 11, 2015 1995 2013 1979 1982 0 -13.39(-0.67%)
Jun 10, 2015 1964 2010 1954 1996 0 +44.60(+2.29%)
Jun 09, 2015 1959 1963 1933 1951 0 -1.91(-0.10%)
Jun 08, 2015 2002 2018 1953 1953 0 -59.18(-2.94%)
Jun 05, 2015 1981 2013 1964 2012 0 +28.96(+1.46%)
Jun 04, 2015 2003 2011 1975 1983 0 -35.29(-1.75%)
Jun 03, 2015 2015 2022 1982 2018 0 +15.76(+0.79%)
Jun 02, 2015 1997 2027 1983 2003 0 -0.79(-0.04%)
Jun 01, 2015 1987 2014 1965 2003 0 +26.46(+1.34%)
May 29, 2015 2001 2004 1969 1977 0 -23.75(-1.19%)
May 28, 2015 1979 2007 1968 2001 0 +14.25(+0.72%)
May 27, 2015 1963 1995 1935 1987 0 +32.06(+1.64%)
May 26, 2015 1960 1980 1918 1954 0 -15.84(-0.80%)
May 22, 2015 1970 1970 1970 1970 0 -24.94(-1.25%)
May 21, 2015 1982 1998 1966 1995 0 +1.19(+0.06%)
May 20, 2015 2011 2011 1986 1994 0 -4.68(-0.23%)
May 19, 2015 2015 2016 1986 1999 0 -12.07(-0.60%)
May 18, 2015 1985 2018 1975 2011 0 +20.78(+1.04%)
May 15, 2015 1995 2005 1969 1990 0 -0.86(-0.04%)
May 14, 2015 1984 2005 1971 1991 0 +15.77(+0.80%)
May 13, 2015 1977 1995 1969 1975 0 +7.05(+0.36%)
May 12, 2015 1946 1973 1935 1968 0 +18.61(+0.95%)
May 11, 2015 1986 1996 1943 1949 0 -30.74(-1.55%)
May 08, 2015 1945 2051 1907 1980 0 +63.86(+3.33%)
May 07, 2015 1896 1934 1887 1916 0 +15.96(+0.84%)
May 06, 2015 1898 1916 1866 1900 0 +13.85(+0.73%)
May 05, 2015 1901 1931 1877 1887 0 -21.58(-1.13%)
May 04, 2015 1907 1946 1887 1908 0 +7.99(+0.42%)
May 01, 2015 1883 1913 1873 1900 0 +22.57(+1.20%)
Apr 30, 2015 1912 1931 1866 1878 0 -50.08(-2.60%)
Apr 29, 2015 1928 1944 1917 1928 0 -11.87(-0.61%)
Apr 28, 2015 1937 1957 1926 1939 0 +8.38(+0.43%)
Apr 27, 2015 1960 1970 1925 1931 0 -28.77(-1.47%)
Apr 24, 2015 1975 1979 1949 1960 0 -10.56(-0.54%)
Apr 23, 2015 1957 1986 1947 1970 0 -2.90(-0.15%)
Apr 22, 2015 1964 1979 1951 1973 0 +13.86(+0.71%)
Apr 21, 2015 1977 1985 1948 1959 0 -7.15(-0.36%)
Apr 20, 2015 1975 1986 1955 1967 0 -2.54(-0.13%)
Apr 17, 2015 2003 2014 1963 1969 0 -45.59(-2.26%)
Apr 16, 2015 2034 2040 2006 2015 0 -24.94(-1.22%)
Apr 15, 2015 2004 2053 1987 2040 0 +43.87(+2.20%)
Apr 14, 2015 1990 2000 1961 1996 0 -1.19(-0.06%)
Apr 13, 2015 2008 2019 1986 1997 0 -10.28(-0.51%)
Apr 10, 2015 2037 2040 1997 2007 0 -21.51(-1.06%)
Apr 09, 2015 2015 2037 2004 2029 0 +12.47(+0.62%)
Apr 08, 2015 2017 2019 1983 2016 0 +0.00(+0.00%)
Apr 07, 2015 2004 2029 2000 2016 0 +17.22(+0.86%)
Apr 06, 2015 1985 2009 1979 1999 0 +0.26(+0.01%)
Apr 02, 2015 1999 1999 1999 1999 0 +26.06(+1.32%)
Apr 01, 2015 1975 1989 1944 1973 0 +0.39(+0.02%)
Mar 31, 2015 1947 1981 1941 1972 0 +18.74(+0.96%)
Mar 30, 2015 1935 1967 1923 1954 0 +23.49(+1.22%)
Mar 27, 2015 1904 1953 1883 1930 0 +24.27(+1.27%)
Mar 26, 2015 1928 1937 1891 1906 0 -24.74(-1.28%)
Mar 25, 2015 1972 1975 1918 1931 0 -39.84(-2.02%)
Mar 24, 2015 1929 1975 1917 1970 0 +39.25(+2.03%)
Mar 23, 2015 1905 1932 1901 1931 0 +21.05(+1.10%)
Mar 20, 2015 1866 1929 1843 1910 0 +56.73(+3.06%)
Mar 19, 2015 1808 1867 1802 1853 0 +39.18(+2.16%)
Mar 18, 2015 1799 1824 1777 1814 0 +6.21(+0.34%)
Mar 17, 2015 1809 1825 1780 1808 0 -5.61(-0.31%)
Mar 16, 2015 1803 1820 1777 1814 0 +13.85(+0.77%)
Mar 13, 2015 1798 1801 1751 1800 0 +2.70(+0.15%)
Mar 12, 2015 1814 1825 1785 1797 0 -7.32(-0.41%)
Mar 11, 2015 1751 1817 1741 1804 0 +60.56(+3.47%)
Mar 10, 2015 1754 1772 1712 1744 0 -30.48(-1.72%)
Mar 09, 2015 1787 1788 1763 1774 0 -7.72(-0.43%)
Mar 06, 2015 1791 1821 1769 1782 0 -24.14(-1.34%)
Mar 05, 2015 1838 1839 1796 1806 0 -32.99(-1.79%)
Mar 04, 2015 1836 1841 1803 1839 0 -1.45(-0.08%)
Mar 03, 2015 1841 1844 1838 1841 0 -29.09(-1.56%)
Mar 02, 2015 1886 1913 1861 1870 0 -26.65(-1.41%)
Feb 27, 2015 1895 1910 1866 1896 0 -0.99(-0.05%)
Feb 26, 2015 1862 1900 1841 1897 0 +35.69(+1.92%)
Feb 25, 2015 1840 1863 1820 1862 0 +10.09(+0.54%)
Feb 24, 2015 1836 1872 1803 1852 0 +20.65(+1.13%)
Feb 23, 2015 1828 1859 1808 1831 0 +4.09(+0.22%)
Feb 20, 2015 1817 1832 1789 1827 0 +7.72(+0.42%)
Feb 19, 2015 1800 1844 1780 1819 0 +17.94(+1.00%)
Feb 18, 2015 1802 1814 1770 1801 0 +5.74(+0.32%)
Feb 17, 2015 1773 1802 1752 1795 0 +17.42(+0.98%)
Feb 13, 2015 1778 1778 1778 1778 0 +31.66(+1.81%)
Feb 12, 2015 1699 1756 1691 1746 0 +50.53(+2.98%)
Feb 11, 2015 1683 1703 1666 1696 0 +7.92(+0.47%)
Feb 10, 2015 1684 1705 1661 1688 0 +17.81(+1.07%)
Feb 09, 2015 1682 1694 1655 1670 0 -15.24(-0.90%)
Feb 06, 2015 1596 1723 1596 1685 0 +92.23(+5.79%)
Feb 05, 2015 1568 1600 1558 1593 0 +24.93(+1.59%)
Feb 04, 2015 1571 1590 1557 1568 0 -13.78(-0.87%)
Feb 03, 2015 1534 1586 1528 1582 0 +58.29(+3.83%)
Feb 02, 2015 1520 1532 1502 1524 0 +7.35(+0.48%)
Jan 30, 2015 1523 1535 1512 1516 0 -13.33(-0.87%)
Jan 29, 2015 1527 1537 1517 1530 0 +7.00(+0.46%)
Jan 28, 2015 1537 1543 1515 1523 0 -10.56(-0.69%)
Jan 27, 2015 1533 1545 1523 1533 0 -16.16(-1.04%)
Jan 26, 2015 1512 1559 1495 1549 0 +36.15(+2.39%)
Jan 23, 2015 1508 1522 1488 1513 0 -1.19(-0.08%)
Jan 22, 2015 1493 1535 1482 1514 0 +25.60(+1.72%)
Jan 21, 2015 1489 1505 1489 1489 0 +4.15(+0.28%)
Jan 20, 2015 1531 1538 1475 1485 0 -42.81(-2.80%)
Jan 16, 2015 1575 1604 1500 1528 0 -59.17(-3.73%)
Jan 15, 2015 1587 1587 1568 1587 0 -66.63(-4.03%)
Jan 14, 2015 1655 1679 1629 1653 0 -23.88(-1.42%)
Jan 13, 2015 1677 1677 1677 1677 0 -14.38(-0.85%)
Jan 12, 2015 1698 1698 1686 1692 0 -60.63(-3.46%)
Jan 09, 2015 1777 1781 1752 1752 0 -20.79(-1.17%)
Jan 08, 2015 1737 1778 1731 1773 0 +45.06(+2.61%)
Jan 07, 2015 1720 1747 1705 1728 0 +24.81(+1.46%)
Jan 06, 2015 1732 1754 1694 1703 0 -30.68(-1.77%)
Jan 05, 2015 1761 1778 1723 1734 0 -40.70(-2.29%)
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.