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 (%)
Mar 30, 2012 1753 1768 1711 1723 0 -19.76(-1.13%)
Mar 29, 2012 1744 1758 1710 1742 0 -14.89(-0.85%)
Mar 28, 2012 1770 1784 1732 1757 0 -22.47(-1.26%)
Mar 27, 2012 1764 1801 1753 1780 0 +10.52(+0.59%)
Mar 26, 2012 1743 1791 1737 1769 0 +41.48(+2.40%)
Mar 23, 2012 1703 1733 1679 1728 0 +15.18(+0.89%)
Mar 22, 2012 1687 1720 1670 1713 0 +11.85(+0.70%)
Mar 21, 2012 1688 1716 1680 1701 0 +15.53(+0.92%)
Mar 20, 2012 1708 1718 1665 1685 0 -38.23(-2.22%)
Mar 19, 2012 1708 1756 1698 1723 0 +12.45(+0.73%)
Mar 16, 2012 1738 1744 1701 1711 0 -20.53(-1.19%)
Mar 15, 2012 1707 1746 1688 1731 0 +24.11(+1.41%)
Mar 14, 2012 1738 1752 1692 1707 0 -29.54(-1.70%)
Mar 13, 2012 1685 1745 1673 1737 0 +65.35(+3.91%)
Mar 12, 2012 1687 1697 1658 1672 0 -10.85(-0.64%)
Mar 09, 2012 1636 1709 1632 1682 0 +44.62(+2.72%)
Mar 08, 2012 1625 1649 1603 1638 0 +22.28(+1.38%)
Mar 07, 2012 1563 1626 1557 1615 0 +56.00(+3.59%)
Mar 06, 2012 1567 1591 1545 1559 0 -31.79(-2.00%)
Mar 05, 2012 1563 1597 1560 1591 0 +21.39(+1.36%)
Mar 02, 2012 1593 1611 1550 1570 0 -23.94(-1.50%)
Mar 01, 2012 1604 1629 1583 1594 0 -1.37(-0.09%)
Feb 29, 2012 1612 1649 1584 1595 0 +9.11(+0.57%)
Feb 28, 2012 1594 1619 1567 1586 0 -0.96(-0.06%)
Feb 27, 2012 1534 1597 1520 1587 0 +41.26(+2.67%)
Feb 24, 2012 1566 1580 1537 1546 0 -19.17(-1.22%)
Feb 23, 2012 1521 1572 1510 1565 0 +44.49(+2.93%)
Feb 22, 2012 1536 1543 1508 1520 0 -27.25(-1.76%)
Feb 21, 2012 1567 1582 1542 1548 0 -11.40(-0.73%)
Feb 17, 2012 1559 1559 1559 0 +2.67(+0.17%)
Feb 16, 2012 1510 1566 1477 1556 0 +48.39(+3.21%)
Feb 15, 2012 1510 1530 1482 1508 0 +0.56(+0.04%)
Feb 14, 2012 1511 1530 1482 1507 0 -19.72(-1.29%)
Feb 13, 2012 1510 1538 1506 1527 0 +33.60(+2.25%)
Feb 10, 2012 1492 1508 1446 1494 0 -34.37(-2.25%)
Feb 09, 2012 1545 1561 1474 1528 0 +24.66(+1.64%)
Feb 08, 2012 1501 1522 1486 1503 0 +7.76(+0.52%)
Feb 07, 2012 1492 1508 1473 1496 0 -3.73(-0.25%)
Feb 06, 2012 1523 1548 1477 1499 0 -33.00(-2.15%)
Feb 03, 2012 1504 1545 1497 1532 0 +47.92(+3.23%)
Feb 02, 2012 1459 1497 1455 1484 0 +24.95(+1.71%)
Feb 01, 2012 1452 1475 1442 1459 0 +16.47(+1.14%)
Jan 31, 2012 1459 1473 1432 1443 0 -12.07(-0.83%)
Jan 30, 2012 1475 1486 1440 1455 0 -35.17(-2.36%)
Jan 27, 2012 1462 1497 1449 1490 0 +24.13(+1.65%)
Jan 26, 2012 1474 1487 1449 1466 0 +3.59(+0.25%)
Jan 25, 2012 1440 1473 1377 1462 0 +21.66(+1.50%)
Jan 24, 2012 1431 1451 1411 1441 0 +0.87(+0.06%)
Jan 23, 2012 1445 1460 1421 1440 0 -4.22(-0.29%)
Jan 20, 2012 1449 1455 1432 1444 0 -3.88(-0.27%)
Jan 19, 2012 1452 1474 1431 1448 0 +4.20(+0.29%)
Jan 18, 2012 1392 1445 1380 1444 0 +46.60(+3.34%)
Jan 17, 2012 1411 1435 1387 1397 0 -6.40(-0.46%)
Jan 13, 2012 1404 1404 1404 0 -20.49(-1.44%)
Jan 12, 2012 1396 1429 1381 1424 0 +34.57(+2.49%)
Jan 11, 2012 1365 1394 1359 1390 0 +19.38(+1.41%)
Jan 10, 2012 1346 1381 1335 1370 0 +38.55(+2.89%)
Jan 09, 2012 1327 1349 1316 1332 0 +2.94(+0.22%)
Jan 06, 2012 1336 1355 1327 1329 0 -7.58(-0.57%)
Jan 05, 2012 1308 1364 1280 1336 0 +15.56(+1.18%)
Jan 04, 2012 1315 1329 1298 1321 0 +34.72(+2.70%)
Dec 30, 2011 1285 1299 1275 1286 0 -2.08(-0.16%)
Dec 29, 2011 1287 1304 1277 1288 0 +7.40(+0.58%)
Dec 28, 2011 1315 1315 1275 1281 0 -36.66(-2.78%)
Dec 27, 2011 1299 1327 1286 1317 0 +12.33(+0.94%)
Dec 23, 2011 1305 1305 1305 0 +22.95(+1.79%)
Dec 21, 2011 1262 1288 1238 1282 0 +17.72(+1.40%)
Dec 20, 2011 1223 1273 1218 1264 0 +68.18(+5.70%)
Dec 19, 2011 1213 1227 1191 1196 0 -4.16(-0.35%)
Dec 16, 2011 1197 1225 1187 1200 0 +8.10(+0.68%)
Dec 15, 2011 1171 1200 1148 1192 0 +39.64(+3.44%)
Dec 14, 2011 1173 1187 1148 1153 0 -28.16(-2.38%)
Dec 13, 2011 1224 1234 1172 1181 0 -33.29(-2.74%)
Dec 12, 2011 1210 1225 1189 1214 0 -9.74(-0.80%)
Dec 09, 2011 1202 1232 1192 1224 0 +21.11(+1.76%)
Dec 08, 2011 1232 1245 1197 1203 0 -40.26(-3.24%)
Dec 07, 2011 1238 1259 1216 1243 0 -6.34(-0.51%)
Dec 06, 2011 1248 1258 1233 1249 0 +1.12(+0.09%)
Dec 05, 2011 1256 1260 1233 1248 0 +7.96(+0.64%)
Dec 02, 2011 1242 1253 1222 1240 0 -2.03(-0.16%)
Dec 01, 2011 1259 1277 1238 1242 0 -19.39(-1.54%)
Nov 30, 2011 1238 1268 1225 1262 0 +68.10(+5.71%)
Nov 29, 2011 1249 1250 1140 1193 0 -44.04(-3.56%)
Nov 28, 2011 1215 1249 1200 1238 0 +64.36(+5.49%)
Nov 25, 2011 1166 1199 1164 1173 0 -0.50(-0.04%)
Nov 23, 2011 1174 1174 1174 0 -16.70(-1.40%)
Nov 22, 2011 1204 1214 1183 1190 0 -16.92(-1.40%)
Nov 21, 2011 1204 1219 1195 1207 0 -19.61(-1.60%)
Nov 18, 2011 1233 1247 1222 1227 0 -7.68(-0.62%)
Nov 17, 2011 1241 1260 1224 1235 0 -6.19(-0.50%)
Nov 16, 2011 1248 1264 1234 1241 0 -18.95(-1.50%)
Nov 15, 2011 1239 1267 1228 1260 0 +13.52(+1.08%)
Nov 14, 2011 1249 1256 1231 1246 0 -5.92(-0.47%)
Nov 11, 2011 1204 1263 1202 1252 0 +54.86(+4.58%)
Nov 10, 2011 1178 1202 1170 1197 0 +35.41(+3.05%)
Nov 09, 2011 1159 1182 1148 1162 0 -29.52(-2.48%)
Nov 08, 2011 1194 1203 1158 1191 0 +3.58(+0.30%)
Nov 07, 2011 1180 1206 1146 1188 0 -15.16(-1.26%)
Nov 04, 2011 1225 1231 1190 1203 0 -25.70(-2.09%)
Nov 03, 2011 1190 1233 1174 1229 0 +47.50(+4.02%)
Nov 02, 2011 1177 1195 1152 1181 0 +23.14(+2.00%)
Nov 01, 2011 1160 1195 1147 1158 0 -41.22(-3.44%)
Oct 31, 2011 1195 1219 1178 1199 0 -17.76(-1.46%)
Oct 28, 2011 1210 1235 1203 1217 0 +1.86(+0.15%)
Oct 27, 2011 1196 1238 1163 1215 0 +55.44(+4.78%)
Oct 26, 2011 1154 1176 1134 1160 0 +17.02(+1.49%)
Oct 25, 2011 1168 1173 1129 1143 0 -32.97(-2.80%)
Oct 24, 2011 1122 1183 1124 1176 0 +53.80(+4.80%)
Oct 21, 2011 1112 1128 1101 1122 0 +28.06(+2.57%)
Oct 20, 2011 1082 1102 1065 1094 0 +9.84(+0.91%)
Oct 19, 2011 1117 1125 1074 1084 0 -32.45(-2.91%)
Oct 18, 2011 1085 1131 1070 1116 0 +35.03(+3.24%)
Oct 17, 2011 1104 1117 1076 1081 0 -31.54(-2.83%)
Oct 14, 2011 1124 1132 1094 1113 0 +1.57(+0.14%)
Oct 13, 2011 1115 1132 1098 1111 0 -10.72(-0.96%)
Oct 12, 2011 1115 1134 1101 1122 0 +14.59(+1.32%)
Oct 11, 2011 1087 1114 1085 1107 0 +8.07(+0.73%)
Oct 10, 2011 1079 1101 1068 1099 0 +34.88(+3.28%)
Oct 07, 2011 1091 1109 1049 1064 0 -24.30(-2.23%)
Oct 06, 2011 1080 1117 1065 1089 0 +31.85(+3.01%)
Oct 05, 2011 1058 1067 1038 1057 0 -3.34(-0.32%)
Oct 04, 2011 986.44 1065 981.28 1060 0 +61.02(+6.11%)
Oct 03, 2011 1040 1056 989.86 999.27 0 -44.35(-4.25%)
Sep 30, 2011 1060 1072 1038 1044 0 -29.50(-2.75%)
Sep 29, 2011 1089 1105 1053 1073 0 +5.90(+0.55%)
Sep 28, 2011 1090 1108 1064 1067 0 -24.28(-2.22%)
Sep 27, 2011 1083 1112 1068 1092 0 +28.67(+2.70%)
Sep 26, 2011 1066 1087 1023 1063 0 +4.96(+0.47%)
Sep 23, 2011 1047 1072 1025 1058 0 +9.45(+0.90%)
Sep 22, 2011 1069 1097 1024 1048 0 -57.43(-5.19%)
Sep 21, 2011 1129 1146 1101 1106 0 -28.76(-2.53%)
Sep 20, 2011 1162 1189 1134 1135 0 -25.98(-2.24%)
Sep 19, 2011 1175 1177 1146 1161 0 -37.37(-3.12%)
Sep 16, 2011 1198 1218 1172 1198 0 +1.84(+0.15%)
Sep 15, 2011 1182 1204 1160 1196 0 +22.68(+1.93%)
Sep 14, 2011 1152 1186 1125 1173 0 +29.70(+2.60%)
Sep 13, 2011 1124 1154 1116 1144 0 +21.17(+1.89%)
Sep 12, 2011 1106 1134 1096 1123 0 +0.62(+0.06%)
Sep 09, 2011 1126 1149 1108 1122 0 -14.02(-1.23%)
Sep 08, 2011 1157 1179 1124 1136 0 -32.72(-2.80%)
Sep 07, 2011 1142 1177 1136 1169 0 +39.87(+3.53%)
Sep 06, 2011 1081 1140 1072 1129 0 +8.33(+0.74%)
Sep 02, 2011 1120 1120 1120 0 -58.38(-4.95%)
Sep 01, 2011 1216 1234 1174 1179 0 -42.51(-3.48%)
Aug 31, 2011 1250 1270 1214 1221 0 -24.55(-1.97%)
Aug 30, 2011 1225 1256 1211 1246 0 +9.37(+0.76%)
Aug 29, 2011 1196 1240 1182 1237 0 +54.25(+4.59%)
Aug 26, 2011 1138 1188 1129 1182 0 +37.70(+3.29%)
Aug 25, 2011 1143 1199 1122 1145 0 +10.81(+0.95%)
Aug 24, 2011 1083 1139 1077 1134 0 +45.79(+4.21%)
Aug 23, 2011 1036 1096 1034 1088 0 +54.12(+5.23%)
Aug 22, 2011 1044 1053 1015 1034 0 +12.44(+1.22%)
Aug 19, 2011 1038 1077 1015 1021 0 -38.09(-3.59%)
Aug 18, 2011 1078 1084 1038 1060 0 -54.94(-4.93%)
Aug 17, 2011 1112 1134 1083 1114 0 +7.07(+0.64%)
Aug 16, 2011 1115 1139 1099 1107 0 -15.14(-1.35%)
Aug 15, 2011 1113 1135 1094 1123 0 +19.81(+1.80%)
Aug 12, 2011 1087 1111 1076 1103 0 +21.00(+1.94%)
Aug 11, 2011 1059 1102 1029 1082 0 +25.17(+2.38%)
Aug 10, 2011 1111 1122 1047 1057 0 -99.11(-8.58%)
Aug 09, 2011 1132 1208 1055 1156 0 -8.16(-0.70%)
Aug 08, 2011 1162 1264 1132 1164 0 -52.45(-4.31%)
Aug 05, 2011 1251 1256 1165 1216 0 -19.40(-1.57%)
Aug 04, 2011 1307 1313 1234 1236 0 -90.05(-6.79%)
Aug 03, 2011 1341 1367 1303 1326 0 -12.96(-0.97%)
Aug 02, 2011 1380 1397 1338 1339 0 -50.84(-3.66%)
Aug 01, 2011 1436 1441 1371 1390 0 -32.54(-2.29%)
Jul 29, 2011 1408 1443 1404 1422 0 -1.09(-0.08%)
Jul 28, 2011 1391 1443 1383 1423 0 +28.66(+2.06%)
Jul 27, 2011 1420 1433 1385 1395 0 -38.22(-2.67%)
Jul 26, 2011 1445 1451 1418 1433 0 -18.49(-1.27%)
Jul 25, 2011 1466 1477 1444 1451 0 -31.69(-2.14%)
Jul 22, 2011 1486 1502 1478 1483 0 -18.64(-1.24%)
Jul 21, 2011 1481 1507 1468 1502 0 +21.87(+1.48%)
Jul 20, 2011 1475 1504 1470 1480 0 +6.01(+0.41%)
Jul 19, 2011 1443 1487 1439 1474 0 +35.13(+2.44%)
Jul 18, 2011 1454 1457 1430 1439 0 -19.57(-1.34%)
Jul 15, 2011 1461 1475 1445 1458 0 -0.76(-0.05%)
Jul 14, 2011 1479 1493 1453 1459 0 -15.62(-1.06%)
Jul 13, 2011 1470 1497 1467 1474 0 +13.89(+0.95%)
Jul 12, 2011 1466 1482 1457 1461 0 -12.20(-0.83%)
Jul 11, 2011 1478 1501 1458 1473 0 -25.17(-1.68%)
Jul 08, 2011 1513 1530 1479 1498 0 -35.30(-2.30%)
Jul 07, 2011 1544 1560 1532 1533 0 -0.82(-0.05%)
Jul 06, 2011 1546 1553 1529 1534 0 -12.64(-0.82%)
Jul 05, 2011 1543 1557 1527 1547 0 -42.47(-2.67%)
Jul 01, 2011 1589 1589 1589 0 +18.68(+1.19%)
Jun 30, 2011 1550 1581 1547 1571 0 +13.02(+0.84%)
Jun 29, 2011 1578 1581 1551 1558 0 -17.39(-1.10%)
Jun 28, 2011 1555 1579 1552 1575 0 +26.38(+1.70%)
Jun 27, 2011 1550 1570 1530 1549 0 -2.79(-0.18%)
Jun 24, 2011 1566 1581 1529 1551 0 -15.75(-1.01%)
Jun 23, 2011 1547 1569 1526 1567 0 -4.37(-0.28%)
Jun 22, 2011 1583 1620 1564 1571 0 -16.51(-1.04%)
Jun 21, 2011 1551 1592 1538 1588 0 +70.11(+4.62%)
Jun 20, 2011 1518 1530 1497 1518 0 +2.32(+0.15%)
Jun 17, 2011 1517 1535 1504 1516 0 +10.35(+0.69%)
Jun 16, 2011 1504 1518 1483 1505 0 -1.97(-0.13%)
Jun 15, 2011 1504 1539 1494 1507 0 -15.08(-0.99%)
Jun 14, 2011 1475 1535 1466 1522 0 +61.09(+4.18%)
Jun 13, 2011 1450 1474 1438 1461 0 +12.12(+0.84%)
Jun 10, 2011 1451 1474 1439 1449 0 -14.45(-0.99%)
Jun 09, 2011 1450 1476 1442 1463 0 +17.28(+1.19%)
Jun 08, 2011 1437 1460 1430 1446 0 +0.78(+0.05%)
Jun 07, 2011 1448 1466 1432 1445 0 +9.76(+0.68%)
Jun 06, 2011 1436 1458 1419 1436 0 -1.81(-0.13%)
Jun 03, 2011 1444 1478 1437 1437 0 -44.26(-2.99%)
May 24, 2011 1475 1494 1469 1482 0 +6.51(+0.44%)
May 23, 2011 1473 1491 1463 1475 0 -23.02(-1.54%)
May 20, 2011 1465 1515 1459 1498 0 +21.80(+1.48%)
May 19, 2011 1455 1481 1450 1476 0 +26.50(+1.83%)
May 18, 2011 1408 1453 1407 1450 0 +40.13(+2.85%)
May 17, 2011 1421 1442 1400 1410 0 -26.83(-1.87%)
May 16, 2011 1450 1463 1426 1437 0 -25.51(-1.74%)
May 13, 2011 1494 1499 1451 1462 0 -31.09(-2.08%)
May 12, 2011 1474 1506 1466 1493 0 +12.42(+0.84%)
May 11, 2011 1503 1514 1474 1481 0 -31.69(-2.10%)
May 10, 2011 1497 1520 1492 1512 0 +15.27(+1.02%)
May 09, 2011 1497 1528 1481 1497 0 -27.23(-1.79%)
May 06, 2011 1540 1559 1510 1524 0 -3.61(-0.24%)
May 05, 2011 1517 1557 1517 1528 0 -2.35(-0.15%)
May 04, 2011 1570 1582 1521 1530 0 -43.18(-2.74%)
May 03, 2011 1591 1602 1545 1574 0 +21.44(+1.38%)
May 02, 2011 1557 1581 1551 1552 0 -34.43(-2.17%)
Apr 29, 2011 1581 1614 1579 1587 0 -3.59(-0.23%)
Apr 28, 2011 1553 1609 1565 1590 0 +18.64(+1.19%)
Apr 27, 2011 1552 1585 1553 1572 0 +0.74(+0.05%)
Apr 26, 2011 1544 1587 1552 1571 0 +15.79(+1.02%)
Apr 25, 2011 1547 1562 1542 1555 0 +1.81(+0.12%)
Apr 21, 2011 1552 1565 1536 1553 0 +12.35(+0.80%)
Apr 20, 2011 1539 1560 1527 1541 0 +21.51(+1.42%)
Apr 19, 2011 1520 1530 1501 1519 0 +6.47(+0.43%)
Apr 18, 2011 1508 1522 1493 1513 0 -11.42(-0.75%)
Apr 15, 2011 1505 1532 1478 1524 0 +15.58(+1.03%)
Apr 14, 2011 1506 1529 1485 1509 0 -12.08(-0.79%)
Apr 13, 2011 1520 1537 1499 1521 0 +3.82(+0.25%)
Apr 12, 2011 1520 1544 1492 1517 0 -14.26(-0.93%)
Apr 11, 2011 1521 1539 1510 1531 0 +8.37(+0.55%)
Apr 08, 2011 1551 1571 1505 1523 0 +2.12(+0.14%)
Apr 07, 2011 1526 1541 1504 1521 0 -4.73(-0.31%)
Apr 06, 2011 1536 1544 1517 1525 0 -2.93(-0.19%)
Apr 05, 2011 1521 1540 1511 1528 0 +8.83(+0.58%)
Apr 04, 2011 1523 1535 1515 1520 0 +0.94(+0.06%)
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.