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 (%)
Apr 30, 2010 1594 1616 1554 1560 0 -32.93(-2.07%)
Apr 29, 2010 1563 1603 1552 1593 0 +46.67(+3.02%)
Apr 28, 2010 1545 1567 1524 1547 0 +23.46(+1.54%)
Apr 27, 2010 1572 1584 1515 1523 0 -56.20(-3.56%)
Apr 26, 2010 1578 1609 1567 1579 0 +1.20(+0.08%)
Apr 23, 2010 1542 1588 1532 1578 0 +33.70(+2.18%)
Apr 22, 2010 1494 1550 1482 1544 0 +35.54(+2.36%)
Apr 21, 2010 1495 1519 1483 1509 0 +14.66(+0.98%)
Apr 20, 2010 1475 1504 1463 1494 0 +21.62(+1.47%)
Apr 19, 2010 1462 1480 1446 1473 0 -0.47(-0.03%)
Apr 16, 2010 1475 1498 1448 1473 0 -5.85(-0.40%)
Apr 15, 2010 1456 1490 1446 1479 0 +17.43(+1.19%)
Apr 14, 2010 1441 1466 1432 1461 0 +24.76(+1.72%)
Apr 13, 2010 1435 1456 1421 1437 0 +11.13(+0.78%)
Apr 12, 2010 1414 1436 1404 1426 0 +11.68(+0.83%)
Apr 09, 2010 1399 1420 1386 1414 0 +11.03(+0.79%)
Apr 08, 2010 1396 1416 1353 1403 0 -2.50(-0.18%)
Apr 07, 2010 1403 1430 1385 1405 0 -3.20(-0.23%)
Apr 06, 2010 1402 1417 1390 1409 0 -1.73(-0.12%)
Apr 05, 2010 1390 1418 1385 1410 0 +23.11(+1.67%)
Apr 01, 2010 1387 1387 1387 0 +30.33(+2.24%)
Mar 31, 2010 1366 1378 1350 1357 0 -15.23(-1.11%)
Mar 30, 2010 1372 1389 1358 1372 0 +2.30(+0.17%)
Mar 29, 2010 1358 1376 1352 1370 0 +18.15(+1.34%)
Mar 26, 2010 1354 1370 1340 1352 0 -2.34(-0.17%)
Mar 25, 2010 1381 1392 1350 1354 0 -16.63(-1.21%)
Mar 24, 2010 1382 1393 1366 1371 0 -16.91(-1.22%)
Mar 23, 2010 1375 1393 1362 1388 0 +15.07(+1.10%)
Mar 22, 2010 1338 1384 1331 1372 0 +25.44(+1.89%)
Mar 19, 2010 1365 1376 1333 1347 0 -16.10(-1.18%)
Mar 18, 2010 1377 1386 1351 1363 0 -16.29(-1.18%)
Mar 17, 2010 1346 1390 1340 1379 0 +36.40(+2.71%)
Mar 16, 2010 1326 1349 1320 1343 0 +14.48(+1.09%)
Mar 15, 2010 1318 1331 1315 1329 0 +0.67(+0.05%)
Mar 12, 2010 1336 1340 1316 1328 0 -4.61(-0.35%)
Mar 11, 2010 1319 1337 1308 1332 0 +4.17(+0.31%)
Mar 10, 2010 1327 1341 1317 1328 0 -0.16(-0.01%)
Mar 09, 2010 1330 1341 1317 1328 0 -7.47(-0.56%)
Mar 08, 2010 1324 1344 1315 1336 0 +11.34(+0.86%)
Mar 05, 2010 1310 1328 1304 1325 0 +22.52(+1.73%)
Mar 04, 2010 1296 1312 1287 1302 0 +7.66(+0.59%)
Mar 03, 2010 1285 1306 1279 1294 0 +11.51(+0.90%)
Mar 02, 2010 1284 1295 1270 1283 0 +1.14(+0.09%)
Mar 01, 2010 1271 1291 1255 1282 0 +13.38(+1.05%)
Feb 26, 2010 1273 1287 1251 1268 0 -4.33(-0.34%)
Feb 25, 2010 1257 1277 1244 1273 0 -7.54(-0.59%)
Feb 24, 2010 1280 1289 1260 1280 0 +3.80(+0.30%)
Feb 23, 2010 1291 1301 1268 1276 0 -20.10(-1.55%)
Feb 22, 2010 1293 1308 1281 1297 0 +1.99(+0.15%)
Feb 19, 2010 1278 1302 1272 1295 0 +12.01(+0.94%)
Feb 18, 2010 1270 1289 1263 1283 0 +10.89(+0.86%)
Feb 17, 2010 1279 1291 1258 1272 0 -9.65(-0.75%)
Feb 16, 2010 1263 1288 1253 1281 0 +29.87(+2.39%)
Feb 12, 2010 1251 1251 1251 0 +8.34(+0.67%)
Feb 11, 2010 1220 1246 1206 1243 0 +20.43(+1.67%)
Feb 10, 2010 1227 1239 1195 1223 0 -2.97(-0.24%)
Feb 09, 2010 1217 1240 1199 1226 0 +12.00(+0.99%)
Feb 08, 2010 1225 1241 1204 1214 0 -13.47(-1.10%)
Feb 05, 2010 1230 1241 1194 1227 0 -4.30(-0.35%)
Feb 04, 2010 1262 1269 1226 1231 0 -45.61(-3.57%)
Feb 03, 2010 1284 1297 1266 1277 0 -14.57(-1.13%)
Feb 02, 2010 1268 1298 1258 1292 0 +36.37(+2.90%)
Feb 01, 2010 1257 1274 1240 1255 0 -5.12(-0.41%)
Jan 29, 2010 1278 1298 1254 1260 0 -10.34(-0.81%)
Jan 28, 2010 1296 1306 1256 1271 0 -22.16(-1.71%)
Jan 27, 2010 1291 1305 1264 1293 0 -5.72(-0.44%)
Jan 26, 2010 1296 1319 1282 1299 0 -2.14(-0.16%)
Jan 25, 2010 1303 1317 1280 1301 0 +9.89(+0.77%)
Jan 22, 2010 1324 1339 1285 1291 0 -34.83(-2.63%)
Jan 21, 2010 1361 1370 1319 1326 0 -33.93(-2.50%)
Jan 20, 2010 1366 1373 1339 1360 0 -20.09(-1.46%)
Jan 19, 2010 1356 1392 1349 1380 0 +11.23(+0.82%)
Jan 15, 2010 1368 1368 1368 0 -24.59(-1.77%)
Jan 14, 2010 1391 1405 1380 1393 0 -3.90(-0.28%)
Jan 13, 2010 1389 1404 1371 1397 0 +11.44(+0.83%)
Jan 12, 2010 1388 1401 1373 1385 0 -13.29(-0.95%)
Jan 11, 2010 1413 1422 1386 1399 0 -8.99(-0.64%)
Jan 08, 2010 1406 1420 1390 1408 0 +0.28(+0.02%)
Jan 07, 2010 1393 1424 1376 1407 0 +11.17(+0.80%)
Jan 06, 2010 1390 1421 1372 1396 0 +16.56(+1.20%)
Jan 05, 2010 1377 1392 1355 1380 0 +2.26(+0.16%)
Jan 04, 2010 1368 1388 1356 1377 0 +25.15(+1.86%)
Dec 31, 2009 1352 1352 1352 0 -21.10(-1.54%)
Dec 30, 2009 1371 1389 1362 1373 0 -5.11(-0.37%)
Dec 29, 2009 1378 1389 1369 1379 0 +0.67(+0.05%)
Dec 28, 2009 1387 1393 1368 1378 0 -5.05(-0.37%)
Dec 24, 2009 1369 1390 1363 1383 0 +9.55(+0.70%)
Dec 23, 2009 1371 1386 1357 1373 0 +6.30(+0.46%)
Dec 22, 2009 1352 1373 1344 1367 0 +19.57(+1.45%)
Dec 21, 2009 1331 1361 1323 1348 0 +20.11(+1.51%)
Dec 18, 2009 1326 1341 1306 1327 0 +6.42(+0.49%)
Dec 17, 2009 1318 1336 1301 1321 0 -10.26(-0.77%)
Dec 16, 2009 1317 1340 1311 1331 0 +18.37(+1.40%)
Dec 15, 2009 1314 1328 1300 1313 0 -7.47(-0.57%)
Dec 14, 2009 1311 1323 1303 1320 0 +17.12(+1.31%)
Dec 11, 2009 1293 1309 1279 1303 0 +18.16(+1.41%)
Dec 10, 2009 1298 1308 1277 1285 0 -4.72(-0.37%)
Dec 09, 2009 1288 1300 1265 1290 0 +6.09(+0.47%)
Dec 08, 2009 1286 1307 1266 1284 0 -14.88(-1.15%)
Dec 07, 2009 1300 1320 1288 1299 0 -4.84(-0.37%)
Dec 04, 2009 1303 1325 1278 1303 0 +18.34(+1.43%)
Dec 03, 2009 1312 1319 1282 1285 0 -21.81(-1.67%)
Dec 02, 2009 1286 1317 1280 1307 0 +20.49(+1.59%)
Dec 01, 2009 1279 1300 1271 1286 0 +15.55(+1.22%)
Nov 30, 2009 1263 1279 1244 1271 0 +7.01(+0.55%)
Nov 27, 2009 1251 1283 1244 1264 0 -31.88(-2.46%)
Nov 25, 2009 1296 1296 1296 0 +5.71(+0.44%)
Nov 24, 2009 1304 1308 1278 1290 0 -13.02(-1.00%)
Nov 23, 2009 1303 1329 1291 1303 0 +16.41(+1.28%)
Nov 20, 2009 1290 1300 1268 1287 0 +0.65(+0.05%)
Nov 19, 2009 1298 1307 1270 1286 0 -22.61(-1.73%)
Nov 18, 2009 1310 1324 1294 1309 0 -3.51(-0.27%)
Nov 17, 2009 1307 1321 1293 1312 0 -0.76(-0.06%)
Nov 16, 2009 1289 1326 1287 1313 0 +32.66(+2.55%)
Nov 13, 2009 1264 1290 1253 1280 0 +15.00(+1.19%)
Nov 12, 2009 1288 1302 1259 1265 0 -24.55(-1.90%)
Nov 11, 2009 1292 1311 1277 1290 0 +9.69(+0.76%)
Nov 10, 2009 1276 1295 1260 1280 0 -3.32(-0.26%)
Nov 09, 2009 1265 1291 1260 1283 0 +30.35(+2.42%)
Nov 06, 2009 1235 1265 1223 1253 0 +16.09(+1.30%)
Nov 05, 2009 1210 1255 1205 1237 0 +38.17(+3.18%)
Nov 04, 2009 1213 1239 1189 1199 0 -6.20(-0.51%)
Nov 03, 2009 1184 1223 1167 1205 0 +5.80(+0.48%)
Nov 02, 2009 1199 1228 1166 1199 0 +5.70(+0.48%)
Oct 30, 2009 1225 1238 1179 1193 0 -40.68(-3.30%)
Oct 29, 2009 1225 1249 1212 1234 0 +23.16(+1.91%)
Oct 28, 2009 1251 1268 1204 1211 0 -36.66(-2.94%)
Oct 27, 2009 1261 1278 1235 1248 0 -12.66(-1.00%)
Oct 26, 2009 1284 1312 1253 1260 0 -23.60(-1.84%)
Oct 23, 2009 1290 1298 1272 1284 0 -27.87(-2.12%)
Oct 22, 2009 1290 1324 1271 1312 0 +21.75(+1.69%)
Oct 21, 2009 1315 1340 1286 1290 0 -29.38(-2.23%)
Oct 20, 2009 1308 1327 1306 1319 0 -15.26(-1.14%)
Oct 19, 2009 1325 1347 1307 1335 0 +13.92(+1.05%)
Oct 16, 2009 1326 1338 1303 1321 0 -13.91(-1.04%)
Oct 15, 2009 1312 1347 1307 1335 0 +11.39(+0.86%)
Oct 14, 2009 1323 1336 1301 1323 0 +18.10(+1.39%)
Oct 13, 2009 1301 1319 1285 1305 0 +3.70(+0.28%)
Oct 12, 2009 1319 1334 1290 1301 0 -3.89(-0.30%)
Oct 09, 2009 1302 1316 1285 1305 0 +3.47(+0.27%)
Oct 08, 2009 1292 1320 1281 1302 0 +22.73(+1.78%)
Oct 07, 2009 1280 1294 1263 1279 0 -2.91(-0.23%)
Oct 06, 2009 1263 1296 1256 1282 0 +30.44(+2.43%)
Oct 05, 2009 1243 1269 1225 1252 0 +19.56(+1.59%)
Oct 02, 2009 1234 1256 1216 1232 0 -14.51(-1.16%)
Oct 01, 2009 1296 1303 1241 1247 0 -51.36(-3.96%)
Sep 30, 2009 1311 1323 1273 1298 0 -11.99(-0.92%)
Sep 29, 2009 1305 1329 1294 1310 0 +5.20(+0.40%)
Sep 28, 2009 1283 1317 1274 1305 0 +26.52(+2.07%)
Sep 25, 2009 1291 1311 1270 1278 0 -19.10(-1.47%)
Sep 24, 2009 1327 1342 1282 1297 0 -28.43(-2.14%)
Sep 23, 2009 1342 1358 1318 1326 0 -16.14(-1.20%)
Sep 22, 2009 1331 1353 1319 1342 0 +6.48(+0.49%)
Sep 21, 2009 1338 1355 1314 1335 0 -15.73(-1.16%)
Sep 18, 2009 1369 1386 1338 1351 0 -14.30(-1.05%)
Sep 17, 2009 1376 1404 1352 1365 0 +29.73(+2.23%)
Sep 16, 2009 1315 1385 1307 1336 0 +22.90(+1.74%)
Sep 15, 2009 1287 1318 1281 1313 0 +23.33(+1.81%)
Sep 14, 2009 1277 1298 1265 1289 0 +1.75(+0.14%)
Sep 11, 2009 1272 1302 1259 1288 0 +18.11(+1.43%)
Sep 10, 2009 1252 1276 1239 1270 0 +17.58(+1.40%)
Sep 09, 2009 1236 1263 1223 1252 0 +16.51(+1.34%)
Sep 08, 2009 1222 1250 1213 1236 0 +24.24(+2.00%)
Sep 04, 2009 1211 1211 1211 0 +19.25(+1.61%)
Sep 03, 2009 1186 1202 1161 1192 0 +14.53(+1.23%)
Sep 02, 2009 1185 1206 1162 1177 0 -10.64(-0.90%)
Sep 01, 2009 1220 1257 1181 1188 0 -38.75(-3.16%)
Aug 31, 2009 1229 1244 1209 1227 0 -15.46(-1.24%)
Aug 28, 2009 1243 1259 1216 1242 0 +12.70(+1.03%)
Aug 27, 2009 1234 1246 1200 1230 0 -5.79(-0.47%)
Aug 26, 2009 1234 1251 1216 1235 0 -0.15(-0.01%)
Aug 25, 2009 1238 1265 1225 1236 0 +5.29(+0.43%)
Aug 24, 2009 1242 1258 1220 1230 0 -9.41(-0.76%)
Aug 21, 2009 1213 1250 1206 1240 0 +35.49(+2.95%)
Aug 20, 2009 1193 1216 1186 1204 0 +12.65(+1.06%)
Aug 19, 2009 1168 1201 1159 1192 0 +8.97(+0.76%)
Aug 18, 2009 1166 1193 1157 1183 0 +25.34(+2.19%)
Aug 17, 2009 1177 1188 1147 1157 0 -44.43(-3.70%)
Aug 14, 2009 1221 1225 1183 1202 0 -19.53(-1.60%)
Aug 13, 2009 1228 1236 1202 1221 0 -3.09(-0.25%)
Aug 12, 2009 1198 1243 1194 1224 0 +22.65(+1.88%)
Aug 11, 2009 1210 1222 1184 1202 0 -13.11(-1.08%)
Aug 10, 2009 1232 1243 1200 1215 0 -22.58(-1.82%)
Aug 07, 2009 1213 1253 1202 1237 0 +40.40(+3.38%)
Aug 06, 2009 1217 1226 1183 1197 0 -14.25(-1.18%)
Aug 05, 2009 1209 1232 1179 1211 0 +0.00(+0.00%)
Aug 04, 2009 1185 1226 1169 1211 0 +17.89(+1.50%)
Aug 03, 2009 1172 1204 1160 1193 0 +31.06(+2.67%)
Jul 31, 2009 1160 1183 1148 1162 0 +5.41(+0.47%)
Jul 30, 2009 1152 1181 1138 1157 0 +23.39(+2.06%)
Jul 29, 2009 1142 1156 1117 1133 0 -15.15(-1.32%)
Jul 28, 2009 1138 1163 1123 1149 0 +4.76(+0.42%)
Jul 27, 2009 1140 1156 1124 1144 0 -1.48(-0.13%)
Jul 24, 2009 1125 1155 1115 1145 0 +8.29(+0.73%)
Jul 23, 2009 1090 1145 1084 1137 0 +45.51(+4.17%)
Jul 22, 2009 1069 1107 1062 1092 0 +15.00(+1.39%)
Jul 21, 2009 1090 1101 1058 1076 0 +42.03(+4.06%)
Jun 26, 2009 1033 1051 1016 1034 0 -4.53(-0.44%)
Jun 25, 2009 1024 1044 1015 1039 0 +26.97(+2.66%)
Jun 24, 2009 1006 1036 996.49 1012 0 +13.83(+1.39%)
Jun 23, 2009 995.54 1016 980.39 998.20 0 +10.03(+1.02%)
Jun 22, 2009 1016 1028 984.17 988.17 0 -33.01(-3.23%)
Jun 19, 2009 1038 1048 1011 1021 0 -5.28(-0.51%)
Jun 18, 2009 1030 1044 1010 1026 0 -0.11(-0.01%)
Jun 17, 2009 1033 1049 1008 1027 0 -9.99(-0.96%)
Jun 16, 2009 1057 1071 1028 1037 0 -11.24(-1.07%)
Jun 15, 2009 1070 1074 1028 1048 0 -33.85(-3.13%)
Jun 12, 2009 1067 1094 1045 1082 0 +9.30(+0.87%)
Jun 11, 2009 1066 1090 1049 1072 0 -1.74(-0.16%)
Jun 10, 2009 1091 1099 1051 1074 0 -7.39(-0.68%)
Jun 09, 2009 1077 1096 1062 1081 0 +10.80(+1.01%)
Jun 08, 2009 1066 1082 1052 1071 0 -13.68(-1.26%)
Jun 05, 2009 1113 1122 1072 1084 0 -13.14(-1.20%)
Jun 04, 2009 1103 1116 1075 1098 0 -0.03(-0.00%)
Jun 03, 2009 1122 1127 1076 1098 0 -32.64(-2.89%)
Jun 02, 2009 1123 1149 1108 1130 0 +7.45(+0.66%)
Jun 01, 2009 1082 1136 1071 1123 0 +65.81(+6.23%)
May 29, 2009 1043 1067 1028 1057 0 +22.95(+2.22%)
May 28, 2009 1040 1052 997.15 1034 0 +0.27(+0.03%)
May 27, 2009 1056 1074 1025 1034 0 -22.52(-2.13%)
May 26, 2009 1006 1068 998.49 1056 0 +45.89(+4.54%)
May 25, 2009 1020 1032 993.21 1010 0 +0.00(+0.00%)
May 22, 2009 1020 1032 993.21 1010 0 -4.29(-0.42%)
May 21, 2009 1028 1038 995.25 1015 0 -27.45(-2.63%)
May 20, 2009 1064 1088 1033 1042 0 -7.93(-0.76%)
May 19, 2009 1056 1075 1035 1050 0 -7.17(-0.68%)
May 18, 2009 1030 1065 1017 1057 0 +41.69(+4.11%)
May 15, 2009 1021 1050 999.93 1015 0 -3.06(-0.30%)
May 14, 2009 1016 1046 992.71 1019 0 +3.33(+0.33%)
May 13, 2009 1062 1068 1010 1015 0 -65.38(-6.05%)
May 12, 2009 1106 1118 1056 1081 0 -16.75(-1.53%)
May 11, 2009 1109 1135 1082 1097 0 -37.76(-3.33%)
May 08, 2009 1125 1151 1091 1135 0 +33.61(+3.05%)
May 07, 2009 1160 1180 1088 1101 0 -44.86(-3.91%)
May 06, 2009 1172 1193 1118 1146 0 -4.95(-0.43%)
May 05, 2009 1139 1185 1115 1151 0 -4.77(-0.41%)
May 04, 2009 1123 1164 1103 1156 0 +64.26(+5.89%)
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.