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

General Building Materials Sector (CIX: MSECTOR634 )

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 31, 2009 923.32 939.16 901.53 918.20 0 +5.82(+0.64%)
Mar 30, 2009 921.98 936.10 884.45 912.38 0 -30.61(-3.25%)
Mar 27, 2009 956.36 968.65 928.32 942.99 0 -26.84(-2.77%)
Mar 26, 2009 933.64 976.52 924.70 969.82 0 +45.13(+4.88%)
Mar 25, 2009 905.61 954.17 882.75 924.70 0 +27.28(+3.04%)
Mar 24, 2009 897.93 926.84 883.45 897.42 0 -11.32(-1.25%)
Mar 23, 2009 876.16 910.19 866.62 908.74 0 +67.87(+8.07%)
Mar 20, 2009 859.98 873.87 827.89 840.87 0 -21.57(-2.50%)
Mar 19, 2009 874.06 884.35 844.35 862.44 0 +1.71(+0.20%)
Mar 18, 2009 837.49 876.23 815.33 860.73 0 +19.64(+2.33%)
Mar 17, 2009 814.31 844.21 797.56 841.09 0 +28.82(+3.55%)
Mar 16, 2009 828.74 844.88 804.01 812.27 0 -6.92(-0.84%)
Mar 13, 2009 817.70 834.51 795.94 819.19 0 +7.64(+0.94%)
Mar 12, 2009 780.93 817.09 763.93 811.55 0 +28.97(+3.70%)
Mar 11, 2009 779.82 800.43 764.23 782.58 0 +9.50(+1.23%)
Mar 10, 2009 733.90 778.67 724.48 773.08 0 +52.99(+7.36%)
Mar 09, 2009 723.30 749.20 709.33 720.10 0 -11.90(-1.63%)
Mar 06, 2009 754.64 766.72 713.24 732.00 0 -18.02(-2.40%)
Mar 05, 2009 779.08 789.65 741.69 750.02 0 -45.86(-5.76%)
Mar 04, 2009 798.79 821.44 771.65 795.88 0 +10.55(+1.34%)
Mar 03, 2009 811.11 824.92 774.49 785.33 0 -17.58(-2.19%)
Mar 02, 2009 826.92 846.21 794.83 802.91 0 -41.62(-4.93%)
Feb 27, 2009 840.63 870.67 822.89 844.52 0 -8.02(-0.94%)
Feb 26, 2009 870.23 893.43 842.83 852.54 0 -7.29(-0.85%)
Feb 25, 2009 871.32 885.97 837.03 859.83 0 -13.03(-1.49%)
Feb 24, 2009 829.60 885.07 818.91 872.86 0 +50.67(+6.16%)
Feb 23, 2009 865.34 882.55 812.68 822.18 0 -36.41(-4.24%)
Feb 20, 2009 868.32 887.89 836.04 858.60 0 -21.51(-2.44%)
Feb 19, 2009 922.40 938.71 873.66 880.11 0 -32.27(-3.54%)
Feb 18, 2009 939.06 951.30 889.39 912.37 0 -15.66(-1.69%)
Feb 17, 2009 954.49 962.90 918.94 928.03 0 -49.00(-5.02%)
Feb 16, 2009 993.10 1012 963.25 977.03 0 +0.00(+0.00%)
Feb 13, 2009 993.10 1012 963.25 977.03 0 -21.27(-2.13%)
Feb 12, 2009 968.96 1007 942.48 998.30 0 +19.90(+2.03%)
Feb 11, 2009 1009 1017 958.82 978.40 0 -25.19(-2.51%)
Feb 10, 2009 1045 1079 991.31 1004 0 -45.06(-4.30%)
Feb 09, 2009 1054 1071 1026 1049 0 -10.24(-0.97%)
Feb 06, 2009 1029 1074 1020 1059 0 +32.70(+3.19%)
Feb 05, 2009 1004 1043 990.51 1026 0 +11.16(+1.10%)
Feb 04, 2009 1015 1053 999.17 1015 0 -3.41(-0.33%)
Feb 03, 2009 1005 1038 984.19 1018 0 +19.06(+1.91%)
Feb 02, 2009 986.16 1015 970.79 999.38 0 -2.21(-0.22%)
Jan 30, 2009 1044 1057 988.61 1002 0 -33.54(-3.24%)
Jan 29, 2009 1065 1076 1024 1035 0 -40.74(-3.79%)
Jan 28, 2009 1063 1101 1049 1076 0 +28.20(+2.69%)
Jan 27, 2009 1028 1065 1015 1048 0 +26.30(+2.57%)
Jan 26, 2009 1033 1065 1005 1021 0 -9.04(-0.88%)
Jan 23, 2009 999.92 1049 983.44 1030 0 +6.74(+0.66%)
Jan 22, 2009 1036 1050 996.94 1024 0 -28.26(-2.69%)
Jan 21, 2009 1041 1066 1003 1052 0 +20.01(+1.94%)
Jan 20, 2009 1081 1096 1021 1032 0 -64.54(-5.89%)
Jan 19, 2009 1093 1125 1060 1096 0 +0.00(+0.00%)
Jan 16, 2009 1093 1125 1060 1096 0 +19.30(+1.79%)
Jan 15, 2009 1060 1099 1015 1077 0 +19.87(+1.88%)
Jan 14, 2009 1077 1085 1038 1057 0 -42.30(-3.85%)
Jan 13, 2009 1093 1114 1072 1100 0 +9.76(+0.90%)
Jan 12, 2009 1142 1151 1076 1090 0 -51.99(-4.55%)
Jan 09, 2009 1170 1188 1124 1142 0 -42.75(-3.61%)
Jan 08, 2009 1170 1193 1142 1185 0 +1.50(+0.13%)
Jan 07, 2009 1213 1223 1165 1183 0 -43.88(-3.58%)
Jan 06, 2009 1240 1269 1196 1227 0 -2.25(-0.18%)
Jan 05, 2009 1213 1246 1194 1229 0 +9.88(+0.81%)
Jan 02, 2009 1198 1235 1162 1219 0 +33.38(+2.81%)
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.