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 29, 2016 2281 2291 2245 2270 0 -18.61(-0.81%)
Apr 28, 2016 2301 2329 2280 2288 0 -28.69(-1.24%)
Apr 27, 2016 2307 2335 2282 2317 0 +9.88(+0.43%)
Apr 26, 2016 2300 2319 2279 2307 0 +13.38(+0.58%)
Apr 25, 2016 2301 2312 2281 2294 0 -10.18(-0.44%)
Apr 22, 2016 2286 2314 2279 2304 0 +18.81(+0.82%)
Apr 21, 2016 2314 2323 2275 2285 0 -10.14(-0.44%)
Apr 20, 2016 2285 2313 2271 2295 0 +9.64(+0.42%)
Apr 19, 2016 2293 2307 2272 2286 0 -2.58(-0.11%)
Apr 18, 2016 2270 2296 2261 2288 0 +11.67(+0.51%)
Apr 15, 2016 2265 2282 2252 2276 0 +9.35(+0.41%)
Apr 14, 2016 2269 2280 2254 2267 0 -2.34(-0.10%)
Apr 13, 2016 2254 2278 2231 2269 0 +26.16(+1.17%)
Apr 12, 2016 2238 2264 2225 2243 0 -10.91(-0.48%)
Apr 11, 2016 2276 2293 2249 2254 0 -8.44(-0.37%)
Apr 08, 2016 2257 2283 2246 2263 0 +23.94(+1.07%)
Apr 07, 2016 2247 2261 2220 2239 0 -15.81(-0.70%)
Apr 06, 2016 2232 2274 2214 2255 0 +23.14(+1.04%)
Apr 05, 2016 2238 2257 2212 2231 0 -9.05(-0.40%)
Apr 04, 2016 2259 2270 2222 2240 0 -33.48(-1.47%)
Apr 01, 2016 2243 2283 2226 2274 0 +13.49(+0.60%)
Mar 31, 2016 2248 2272 2232 2260 0 +12.17(+0.54%)
Mar 30, 2016 2259 2266 2229 2248 0 -1.15(-0.05%)
Mar 29, 2016 2219 2258 2210 2249 0 +24.18(+1.09%)
Mar 28, 2016 2220 2238 2204 2225 0 +7.21(+0.33%)
Mar 24, 2016 2218 2218 2218 2218 0 +6.50(+0.29%)
Mar 23, 2016 2217 2233 2199 2212 0 -13.51(-0.61%)
Mar 22, 2016 2212 2244 2199 2225 0 +0.73(+0.03%)
Mar 21, 2016 2226 2245 2197 2224 0 +52.78(+2.43%)
Mar 18, 2016 2160 2188 2143 2172 0 +16.73(+0.78%)
Mar 17, 2016 2113 2166 2103 2155 0 +39.65(+1.87%)
Mar 16, 2016 2085 2121 2069 2115 0 +20.82(+0.99%)
Mar 15, 2016 2084 2111 2056 2094 0 -6.83(-0.33%)
Mar 14, 2016 2102 2115 2078 2101 0 -5.95(-0.28%)
Mar 11, 2016 2100 2120 2079 2107 0 +24.83(+1.19%)
Mar 10, 2016 2084 2100 2054 2082 0 +6.21(+0.30%)
Mar 09, 2016 2076 2093 2054 2076 0 +12.42(+0.60%)
Mar 08, 2016 2076 2092 2037 2064 0 -27.23(-1.30%)
Mar 07, 2016 2065 2105 2053 2091 0 +19.26(+0.93%)
Mar 04, 2016 2064 2091 2036 2072 0 -1.85(-0.09%)
Mar 03, 2016 2059 2082 2039 2073 0 +17.09(+0.83%)
Mar 02, 2016 2047 2069 2024 2056 0 +2.13(+0.10%)
Mar 01, 2016 2023 2071 2002 2054 0 +51.95(+2.59%)
Feb 29, 2016 2006 2030 1993 2002 0 -1.05(-0.05%)
Feb 26, 2016 2007 2024 1987 2003 0 +10.98(+0.55%)
Feb 25, 2016 1978 2005 1950 1992 0 +18.22(+0.92%)
Feb 24, 2016 1923 1982 1903 1974 0 +32.10(+1.65%)
Feb 23, 2016 1954 1975 1929 1942 0 -24.73(-1.26%)
Feb 22, 2016 1949 1984 1942 1967 0 +28.96(+1.49%)
Feb 19, 2016 1925 1955 1903 1938 0 +4.02(+0.21%)
Feb 18, 2016 1945 1970 1914 1934 0 -15.13(-0.78%)
Feb 17, 2016 1934 1979 1918 1949 0 +29.20(+1.52%)
Feb 16, 2016 1914 1933 1882 1920 0 +32.70(+1.73%)
Feb 12, 2016 1887 1887 1887 1887 0 +39.38(+2.13%)
Feb 11, 2016 1864 1886 1819 1848 0 -41.93(-2.22%)
Feb 10, 2016 1895 1922 1867 1890 0 +5.34(+0.28%)
Feb 09, 2016 1834 1924 1813 1884 0 +27.83(+1.50%)
Feb 08, 2016 1887 1909 1821 1856 0 -52.06(-2.73%)
Feb 05, 2016 1918 1947 1875 1908 0 -7.81(-0.41%)
Feb 04, 2016 1872 1945 1864 1916 0 +73.82(+4.01%)
Feb 03, 2016 1844 1865 1788 1842 0 +18.92(+1.04%)
Feb 02, 2016 1838 1857 1803 1824 0 -29.22(-1.58%)
Feb 01, 2016 1870 1894 1831 1853 0 -14.94(-0.80%)
Jan 29, 2016 1800 1877 1791 1868 0 +74.78(+4.17%)
Jan 28, 2016 1798 1824 1766 1793 0 +9.06(+0.51%)
Jan 27, 2016 1791 1819 1767 1784 0 -11.00(-0.61%)
Jan 26, 2016 1769 1802 1754 1795 0 +33.69(+1.91%)
Jan 25, 2016 1804 1814 1755 1761 0 -53.50(-2.95%)
Jan 22, 2016 1792 1843 1780 1815 0 +51.78(+2.94%)
Jan 21, 2016 1761 1788 1730 1763 0 +9.15(+0.52%)
Jan 20, 2016 1739 1773 1691 1754 0 -12.31(-0.70%)
Jan 19, 2016 1814 1830 1745 1766 0 -31.31(-1.74%)
Jan 15, 2016 1797 1797 1797 1797 0 -44.37(-2.41%)
Jan 14, 2016 1834 1860 1800 1842 0 +14.17(+0.78%)
Jan 13, 2016 1883 1899 1817 1828 0 -55.39(-2.94%)
Jan 12, 2016 1886 1907 1854 1883 0 +12.62(+0.67%)
Jan 11, 2016 1887 1896 1850 1870 0 -3.15(-0.17%)
Jan 08, 2016 1907 1923 1866 1873 0 -24.03(-1.27%)
Jan 07, 2016 1906 1938 1881 1897 0 -43.21(-2.23%)
Jan 06, 2016 1947 1978 1921 1941 0 -31.26(-1.59%)
Jan 05, 2016 1991 2006 1958 1972 0 -12.85(-0.65%)
Jan 04, 2016 1985 1997 1947 1985 0 -29.23(-1.45%)
Dec 31, 2015 2014 2014 2014 2014 0 -18.51(-0.91%)
Dec 30, 2015 2040 2057 2025 2033 0 -12.13(-0.59%)
Dec 29, 2015 2047 2061 2028 2045 0 +11.63(+0.57%)
Dec 28, 2015 2033 2047 2009 2033 0 -10.07(-0.49%)
Dec 24, 2015 2043 2043 2043 2043 0 +6.85(+0.34%)
Dec 23, 2015 2015 2046 1998 2036 0 +35.33(+1.77%)
Dec 22, 2015 1985 2009 1968 2001 0 +22.61(+1.14%)
Dec 21, 2015 1977 1998 1953 1978 0 +10.31(+0.52%)
Dec 18, 2015 1993 2006 1957 1968 0 -34.15(-1.71%)
Dec 17, 2015 2042 2048 1989 2002 0 -37.49(-1.84%)
Dec 16, 2015 2017 2050 2000 2040 0 +32.33(+1.61%)
Dec 15, 2015 1996 2028 1983 2007 0 +23.06(+1.16%)
Dec 14, 2015 1990 2010 1960 1984 0 -6.33(-0.32%)
Dec 11, 2015 1990 2021 1980 1991 0 -27.24(-1.35%)
Dec 10, 2015 2009 2036 1987 2018 0 +5.76(+0.29%)
Dec 09, 2015 2040 2069 1997 2012 0 -33.87(-1.66%)
Dec 08, 2015 2032 2064 2017 2046 0 -12.47(-0.61%)
Dec 07, 2015 2072 2088 2031 2058 0 -17.74(-0.85%)
Dec 04, 2015 2058 2089 2043 2076 0 +25.95(+1.27%)
Dec 03, 2015 2100 2109 2033 2050 0 -46.36(-2.21%)
Dec 02, 2015 2113 2128 2087 2097 0 -18.40(-0.87%)
Dec 01, 2015 2105 2127 2087 2115 0 +18.26(+0.87%)
Nov 30, 2015 2114 2125 2084 2097 0 -13.40(-0.64%)
Nov 27, 2015 2105 2123 2094 2110 0 +5.31(+0.25%)
Nov 25, 2015 2105 2105 2105 2105 0 -4.11(-0.19%)
Nov 24, 2015 2088 2127 2073 2109 0 +4.45(+0.21%)
Nov 23, 2015 2104 2113 2097 2104 0 -4.74(-0.22%)
Nov 20, 2015 2109 2123 2094 2109 0 +11.59(+0.55%)
Nov 19, 2015 2107 2126 2076 2098 0 -7.32(-0.35%)
Nov 18, 2015 2067 2111 2053 2105 0 +43.47(+2.11%)
Nov 17, 2015 2061 2093 2045 2061 0 -2.60(-0.13%)
Nov 16, 2015 2026 2068 2017 2064 0 +36.74(+1.81%)
Nov 13, 2015 2016 2061 2004 2027 0 +6.60(+0.33%)
Nov 12, 2015 2062 2076 2015 2021 0 -57.62(-2.77%)
Nov 11, 2015 2075 2100 2054 2078 0 +12.86(+0.62%)
Nov 10, 2015 2058 2083 2040 2065 0 +3.58(+0.17%)
Nov 09, 2015 2088 2094 2036 2062 0 -28.40(-1.36%)
Nov 06, 2015 2093 2116 2060 2090 0 -9.45(-0.45%)
Nov 05, 2015 2055 2115 2033 2100 0 +44.61(+2.17%)
Nov 04, 2015 2040 2074 2011 2055 0 +17.17(+0.84%)
Nov 03, 2015 2061 2080 1996 2038 0 -34.55(-1.67%)
Nov 02, 2015 2048 2086 2033 2073 0 +26.04(+1.27%)
Oct 30, 2015 2031 2064 2019 2046 0 +18.53(+0.91%)
Oct 29, 2015 2034 2054 2005 2028 0 -8.82(-0.43%)
Oct 28, 2015 1994 2051 1982 2037 0 +50.64(+2.55%)
Oct 27, 2015 1995 2008 1959 1986 0 -24.11(-1.20%)
Oct 26, 2015 2027 2047 1992 2010 0 -21.13(-1.04%)
Oct 23, 2015 2028 2050 2002 2031 0 +12.89(+0.64%)
Oct 22, 2015 1979 2041 1953 2018 0 +45.80(+2.32%)
Oct 21, 2015 2005 2017 1955 1973 0 -17.08(-0.86%)
Oct 20, 2015 1986 2016 1975 1990 0 -0.15(-0.01%)
Oct 19, 2015 1991 2014 1965 1990 0 -12.50(-0.62%)
Oct 16, 2015 2002 2016 1980 2002 0 +2.99(+0.15%)
Oct 15, 2015 1993 2012 1959 1999 0 +13.59(+0.68%)
Oct 14, 2015 2003 2017 1969 1986 0 -16.84(-0.84%)
Oct 13, 2015 2023 2051 1987 2003 0 -37.22(-1.82%)
Oct 12, 2015 2048 2062 2023 2040 0 -5.58(-0.27%)
Oct 09, 2015 2055 2072 2030 2045 0 -7.00(-0.34%)
Oct 08, 2015 2015 2060 1993 2052 0 +30.38(+1.50%)
Oct 07, 2015 2002 2033 1973 2022 0 +31.99(+1.61%)
Oct 06, 2015 2020 2038 1970 1990 0 -30.42(-1.51%)
Oct 05, 2015 2003 2039 1982 2021 0 +34.89(+1.76%)
Oct 02, 2015 1923 1986 1906 1986 0 +41.87(+2.15%)
Oct 01, 2015 1928 1967 1899 1944 0 +22.53(+1.17%)
Sep 30, 2015 1894 1935 1875 1921 0 +44.38(+2.36%)
Sep 29, 2015 1902 1925 1857 1877 0 -20.80(-1.10%)
Sep 28, 2015 1964 1971 1885 1898 0 -74.80(-3.79%)
Sep 25, 2015 1989 2002 1957 1972 0 -1.02(-0.05%)
Sep 24, 2015 1969 1984 1933 1973 0 -14.43(-0.73%)
Sep 23, 2015 2022 2029 1970 1988 0 -31.00(-1.54%)
Sep 22, 2015 2043 2053 2002 2019 0 -49.00(-2.37%)
Sep 21, 2015 2071 2094 2055 2068 0 +9.50(+0.46%)
Sep 18, 2015 2083 2104 2049 2058 0 -51.89(-2.46%)
Sep 17, 2015 2110 2142 2091 2110 0 -5.37(-0.25%)
Sep 16, 2015 2095 2125 2085 2116 0 +19.32(+0.92%)
Sep 15, 2015 2084 2107 2070 2096 0 +20.50(+0.99%)
Sep 14, 2015 2083 2096 2057 2076 0 -6.56(-0.32%)
Sep 11, 2015 2064 2086 2050 2082 0 +8.73(+0.42%)
Sep 10, 2015 2066 2095 2051 2074 0 +5.32(+0.26%)
Sep 09, 2015 2100 2115 2062 2068 0 -10.61(-0.51%)
Sep 08, 2015 2054 2085 2041 2079 0 +54.03(+2.67%)
Sep 04, 2015 2025 2025 2025 2025 0 -30.26(-1.47%)
Sep 03, 2015 2055 2088 2036 2055 0 +8.42(+0.41%)
Sep 02, 2015 2022 2052 2002 2047 0 +50.54(+2.53%)
Sep 01, 2015 2012 2034 1985 1996 0 -56.50(-2.75%)
Aug 31, 2015 2037 2076 2023 2053 0 +5.28(+0.26%)
Aug 28, 2015 2035 2063 2022 2047 0 +1.44(+0.07%)
Aug 27, 2015 2001 2057 1990 2046 0 +67.29(+3.40%)
Aug 26, 2015 1987 1997 1931 1979 0 +33.94(+1.75%)
Aug 25, 2015 2011 2040 1942 1945 0 -29.69(-1.50%)
Aug 24, 2015 1948 2053 1891 1974 0 -85.90(-4.17%)
Aug 21, 2015 2085 2106 2048 2060 0 -43.31(-2.06%)
Aug 20, 2015 2144 2154 2098 2104 0 -57.24(-2.65%)
Aug 19, 2015 2178 2192 2144 2161 0 -30.09(-1.37%)
Aug 18, 2015 2182 2205 2173 2191 0 +6.99(+0.32%)
Aug 17, 2015 2166 2193 2147 2184 0 +17.88(+0.83%)
Aug 14, 2015 2138 2172 2132 2166 0 +22.71(+1.06%)
Aug 13, 2015 2148 2163 2126 2143 0 -4.64(-0.22%)
Aug 12, 2015 2119 2154 2101 2148 0 +13.37(+0.63%)
Aug 11, 2015 2133 2157 2112 2135 0 -17.95(-0.83%)
Aug 10, 2015 2127 2167 2121 2153 0 +40.71(+1.93%)
Aug 07, 2015 2118 2133 2090 2112 0 -14.30(-0.67%)
Aug 06, 2015 2152 2168 2106 2126 0 -25.67(-1.19%)
Aug 05, 2015 2160 2186 2129 2152 0 +3.97(+0.18%)
Aug 04, 2015 2114 2180 2092 2148 0 +29.22(+1.38%)
Aug 03, 2015 2135 2144 2089 2119 0 -15.54(-0.73%)
Jul 31, 2015 2126 2153 2112 2134 0 +15.30(+0.72%)
Jul 30, 2015 2102 2128 2089 2119 0 +9.43(+0.45%)
Jul 29, 2015 2081 2118 2072 2110 0 +30.48(+1.47%)
Jul 28, 2015 2057 2090 2035 2079 0 +33.98(+1.66%)
Jul 27, 2015 2057 2078 2029 2045 0 -25.74(-1.24%)
Jul 24, 2015 2093 2104 2053 2071 0 -24.56(-1.17%)
Jul 23, 2015 2120 2136 2080 2095 0 -14.77(-0.70%)
Jul 22, 2015 2094 2134 2077 2110 0 +12.61(+0.60%)
Jul 21, 2015 2107 2122 2082 2098 0 -13.15(-0.62%)
Jul 20, 2015 2095 2122 2078 2111 0 +16.82(+0.80%)
Jul 17, 2015 2094 2107 2073 2094 0 +1.59(+0.08%)
Jul 16, 2015 2081 2110 2062 2092 0 +12.01(+0.58%)
Jul 15, 2015 2094 2105 2068 2080 0 -13.62(-0.65%)
Jul 14, 2015 2098 2115 2084 2094 0 -18.32(-0.87%)
Jul 13, 2015 2108 2121 2094 2112 0 +17.64(+0.84%)
Jul 10, 2015 2068 2103 2058 2095 0 +48.05(+2.35%)
Jul 09, 2015 2065 2077 2040 2046 0 +2.84(+0.14%)
Jul 08, 2015 2057 2078 2030 2044 0 -27.07(-1.31%)
Jul 07, 2015 2063 2081 2027 2071 0 +10.03(+0.49%)
Jul 06, 2015 2045 2078 2036 2061 0 -2.18(-0.11%)
Jul 02, 2015 2063 2063 2063 2063 0 -4.88(-0.24%)
Jul 01, 2015 2070 2084 2049 2068 0 +14.09(+0.69%)
Jun 30, 2015 2070 2080 2047 2054 0 +0.05(+0.00%)
Jun 29, 2015 2087 2102 2051 2054 0 -51.06(-2.43%)
Jun 26, 2015 2109 2122 2087 2105 0 +1.57(+0.07%)
Jun 25, 2015 2115 2125 2086 2103 0 -10.10(-0.48%)
Jun 24, 2015 2129 2144 2103 2113 0 -21.61(-1.01%)
Jun 23, 2015 2140 2149 2121 2135 0 -3.91(-0.18%)
Jun 22, 2015 2133 2148 2117 2139 0 +19.39(+0.91%)
Jun 19, 2015 2122 2137 2108 2119 0 -2.12(-0.10%)
Jun 18, 2015 2097 2130 2091 2121 0 +31.93(+1.53%)
Jun 17, 2015 2094 2107 2066 2090 0 -0.41(-0.02%)
Jun 16, 2015 2073 2099 2063 2090 0 +13.25(+0.64%)
Jun 15, 2015 2079 2090 2054 2077 0 -14.25(-0.68%)
Jun 12, 2015 2106 2114 2082 2091 0 -20.92(-0.99%)
Jun 11, 2015 2113 2129 2098 2112 0 +2.83(+0.13%)
Jun 10, 2015 2093 2124 2087 2109 0 +29.15(+1.40%)
Jun 09, 2015 2084 2097 2069 2080 0 -3.73(-0.18%)
Jun 08, 2015 2096 2111 2075 2084 0 -16.75(-0.80%)
Jun 05, 2015 2092 2117 2076 2100 0 +3.10(+0.15%)
Jun 04, 2015 2108 2122 2085 2097 0 -25.51(-1.20%)
Jun 03, 2015 2128 2144 2100 2123 0 +2.42(+0.11%)
Jun 02, 2015 2106 2134 2097 2120 0 +8.44(+0.40%)
Jun 01, 2015 2122 2134 2090 2112 0 +2.01(+0.10%)
May 29, 2015 2130 2141 2099 2110 0 -22.71(-1.06%)
May 28, 2015 2131 2143 2116 2133 0 -4.41(-0.21%)
May 27, 2015 2137 2154 2109 2137 0 +8.40(+0.39%)
May 26, 2015 2125 2144 2103 2129 0 -5.43(-0.25%)
May 22, 2015 2134 2134 2134 2134 0 -13.28(-0.62%)
May 21, 2015 2140 2159 2130 2147 0 +5.49(+0.26%)
May 20, 2015 2154 2161 2130 2142 0 -9.81(-0.46%)
May 19, 2015 2153 2169 2135 2152 0 +0.86(+0.04%)
May 18, 2015 2135 2160 2123 2151 0 +11.45(+0.54%)
May 15, 2015 2142 2156 2118 2139 0 -2.36(-0.11%)
May 14, 2015 2129 2147 2110 2142 0 +28.31(+1.34%)
May 13, 2015 2112 2131 2095 2113 0 +9.17(+0.44%)
May 12, 2015 2106 2123 2083 2104 0 -11.92(-0.56%)
May 11, 2015 2113 2133 2100 2116 0 -2.99(-0.14%)
May 08, 2015 2110 2140 2094 2119 0 +32.25(+1.55%)
May 07, 2015 2073 2095 2049 2087 0 +22.88(+1.11%)
May 06, 2015 2063 2082 2029 2064 0 +9.32(+0.45%)
May 05, 2015 2079 2101 2045 2055 0 -38.51(-1.84%)
May 04, 2015 2095 2118 2083 2093 0 -0.24(-0.01%)
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.