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 (%)
Apr 30, 2014 2231 2263 2214 2251 0 +8.31(+0.37%)
Apr 29, 2014 2291 2297 2238 2243 0 -34.90(-1.53%)
Apr 28, 2014 2255 2303 2233 2278 0 +23.03(+1.02%)
Apr 25, 2014 2266 2269 2225 2255 0 -26.92(-1.18%)
Apr 24, 2014 2321 2323 2277 2282 0 -33.12(-1.43%)
Apr 23, 2014 2379 2397 2295 2315 0 -67.42(-2.83%)
Apr 22, 2014 2334 2389 2329 2382 0 +44.96(+1.92%)
Apr 21, 2014 2308 2345 2278 2337 0 +24.05(+1.04%)
Apr 17, 2014 2313 2313 2313 0 -5.40(-0.23%)
Apr 16, 2014 2287 2338 2274 2319 0 +44.60(+1.96%)
Apr 15, 2014 2286 2311 2260 2274 0 +30.27(+1.35%)
Apr 14, 2014 2296 2306 2230 2244 0 -31.92(-1.40%)
Apr 11, 2014 2258 2291 2248 2276 0 -4.49(-0.20%)
Apr 10, 2014 2332 2353 2273 2280 0 -56.40(-2.41%)
Apr 09, 2014 2308 2342 2296 2337 0 +29.29(+1.27%)
Apr 08, 2014 2353 2372 2307 2307 0 -45.13(-1.92%)
Apr 07, 2014 2371 2378 2292 2353 0 -37.61(-1.57%)
Apr 04, 2014 2442 2479 2368 2390 0 -32.71(-1.35%)
Apr 03, 2014 2429 2435 2377 2423 0 -3.29(-0.14%)
Apr 02, 2014 2458 2480 2422 2426 0 -31.72(-1.29%)
Apr 01, 2014 2445 2478 2427 2458 0 +22.76(+0.93%)
Mar 31, 2014 2423 2460 2412 2435 0 +24.07(+1.00%)
Mar 28, 2014 2385 2433 2385 2411 0 +24.40(+1.02%)
Mar 27, 2014 2418 2424 2365 2387 0 -36.42(-1.50%)
Mar 26, 2014 2450 2456 2392 2423 0 -2.18(-0.09%)
Mar 25, 2014 2432 2466 2415 2425 0 +9.04(+0.37%)
Mar 24, 2014 2440 2458 2389 2416 0 -22.10(-0.91%)
Mar 21, 2014 2472 2474 2427 2438 0 -15.64(-0.64%)
Mar 20, 2014 2496 2504 2444 2454 0 -48.87(-1.95%)
Mar 19, 2014 2496 2537 2441 2503 0 +14.30(+0.57%)
Mar 18, 2014 2443 2500 2432 2489 0 +52.01(+2.13%)
Mar 17, 2014 2462 2504 2432 2437 0 -14.66(-0.60%)
Mar 14, 2014 2428 2485 2428 2451 0 +7.18(+0.29%)
Mar 13, 2014 2496 2503 2419 2444 0 -49.14(-1.97%)
Mar 12, 2014 2472 2500 2421 2493 0 -0.59(-0.02%)
Mar 11, 2014 2535 2554 2482 2494 0 -42.75(-1.69%)
Mar 10, 2014 2521 2557 2508 2537 0 -2.37(-0.09%)
Mar 07, 2014 2499 2551 2473 2539 0 +37.00(+1.48%)
Mar 06, 2014 2496 2517 2469 2502 0 +5.34(+0.21%)
Mar 05, 2014 2490 2501 2459 2497 0 -8.18(-0.33%)
Mar 04, 2014 2476 2537 2459 2505 0 +63.79(+2.61%)
Mar 03, 2014 2379 2467 2379 2441 0 +38.13(+1.59%)
Feb 28, 2014 2408 2432 2378 2403 0 -6.20(-0.26%)
Feb 27, 2014 2373 2417 2374 2409 0 +10.14(+0.42%)
Feb 26, 2014 2374 2429 2349 2399 0 +24.41(+1.03%)
Feb 25, 2014 2427 2434 2364 2374 0 -55.67(-2.29%)
Feb 24, 2014 2387 2440 2384 2430 0 +29.17(+1.21%)
Feb 21, 2014 2437 2508 2392 2401 0 -28.93(-1.19%)
Feb 20, 2014 2384 2440 2372 2430 0 +34.55(+1.44%)
Feb 19, 2014 2398 2439 2343 2395 0 -20.71(-0.86%)
Feb 18, 2014 2425 2556 2397 2416 0 -16.55(-0.68%)
Feb 14, 2014 2433 2433 2433 0 +7.87(+0.32%)
Feb 13, 2014 2371 2437 2349 2425 0 +32.00(+1.34%)
Feb 12, 2014 2376 2406 2369 2393 0 +25.68(+1.08%)
Feb 11, 2014 2337 2382 2333 2367 0 +21.73(+0.93%)
Feb 10, 2014 2362 2366 2319 2345 0 -26.91(-1.13%)
Feb 07, 2014 2246 2457 2247 2372 0 +18.44(+0.78%)
Feb 06, 2014 2276 2368 2277 2354 0 +72.90(+3.20%)
Feb 05, 2014 2301 2341 2267 2281 0 -41.37(-1.78%)
Feb 04, 2014 2324 2355 2301 2322 0 +4.06(+0.18%)
Feb 03, 2014 2415 2439 2304 2318 0 -100.32(-4.15%)
Jan 31, 2014 2375 2455 2374 2419 0 +2.97(+0.12%)
Jan 30, 2014 2477 2487 2412 2416 0 -44.93(-1.83%)
Jan 29, 2014 2454 2497 2448 2460 0 -16.97(-0.68%)
Jan 28, 2014 2472 2505 2450 2477 0 +2.80(+0.11%)
Jan 27, 2014 2525 2551 2462 2475 0 -48.22(-1.91%)
Jan 24, 2014 2580 2598 2503 2523 0 -80.63(-3.10%)
Jan 23, 2014 2599 2637 2587 2603 0 -12.18(-0.47%)
Jan 22, 2014 2585 2617 2567 2616 0 +26.17(+1.01%)
Jan 21, 2014 2574 2598 2557 2590 0 +24.08(+0.94%)
Jan 17, 2014 2565 2565 2565 0 -15.92(-0.62%)
Jan 16, 2014 2565 2593 2565 2581 0 +6.68(+0.26%)
Jan 15, 2014 2562 2630 2561 2575 0 +9.52(+0.37%)
Jan 14, 2014 2566 2584 2540 2565 0 +1.61(+0.06%)
Jan 13, 2014 2598 2616 2545 2564 0 -50.71(-1.94%)
Jan 10, 2014 2599 2650 2588 2614 0 +16.52(+0.64%)
Jan 09, 2014 2570 2615 2571 2598 0 +29.24(+1.14%)
Jan 08, 2014 2538 2581 2508 2568 0 +27.82(+1.09%)
Jan 07, 2014 2526 2554 2514 2541 0 +13.99(+0.55%)
Jan 06, 2014 2592 2597 2522 2527 0 -60.78(-2.35%)
Jan 03, 2014 2567 2606 2571 2587 0 +16.24(+0.63%)
Jan 02, 2014 2588 2591 2544 2571 0 -32.15(-1.23%)
Dec 31, 2013 2603 2603 2603 0 -24.97(-0.95%)
Dec 30, 2013 2607 2644 2604 2628 0 +16.14(+0.62%)
Dec 27, 2013 2588 2619 2586 2612 0 +20.75(+0.80%)
Dec 26, 2013 2589 2606 2583 2591 0 +7.32(+0.28%)
Dec 24, 2013 2584 2584 2584 0 -15.18(-0.58%)
Dec 23, 2013 2527 2607 2525 2599 0 +75.14(+2.98%)
Dec 20, 2013 2502 2532 2466 2524 0 +34.21(+1.37%)
Dec 19, 2013 2481 2508 2462 2490 0 -4.58(-0.18%)
Dec 18, 2013 2472 2505 2432 2495 0 +17.45(+0.70%)
Dec 17, 2013 2451 2484 2426 2477 0 +32.26(+1.32%)
Dec 16, 2013 2393 2455 2361 2445 0 +53.65(+2.24%)
Dec 13, 2013 2379 2431 2365 2391 0 +7.73(+0.32%)
Dec 12, 2013 2392 2433 2360 2383 0 +61.65(+2.66%)
Dec 11, 2013 2337 2340 2307 2322 0 -15.00(-0.64%)
Dec 10, 2013 2325 2362 2307 2337 0 -0.27(-0.01%)
Dec 09, 2013 2323 2350 2299 2337 0 +20.31(+0.88%)
Dec 06, 2013 2319 2347 2305 2317 0 +23.92(+1.04%)
Dec 05, 2013 2300 2310 2273 2293 0 -15.78(-0.68%)
Dec 04, 2013 2287 2346 2273 2309 0 +1.92(+0.08%)
Dec 03, 2013 2325 2340 2290 2307 0 -34.57(-1.48%)
Dec 02, 2013 2393 2402 2325 2341 0 -59.08(-2.46%)
Nov 29, 2013 2399 2425 2359 2400 0 +7.64(+0.32%)
Nov 27, 2013 2393 2393 2393 0 -1.48(-0.06%)
Nov 26, 2013 2182 2427 2159 2394 0 +65.07(+2.79%)
Nov 25, 2013 2326 2354 2302 2329 0 -8.19(-0.35%)
Nov 22, 2013 2305 2341 2284 2337 0 +33.42(+1.45%)
Nov 21, 2013 2281 2310 2248 2304 0 +28.44(+1.25%)
Nov 20, 2013 2286 2308 2260 2275 0 -10.29(-0.45%)
Nov 19, 2013 2303 2337 2272 2286 0 -24.11(-1.04%)
Nov 18, 2013 2298 2371 2298 2310 0 +4.50(+0.20%)
Nov 15, 2013 2270 2326 2253 2305 0 +26.42(+1.16%)
Nov 14, 2013 2281 2328 2249 2279 0 +11.07(+0.49%)
Nov 12, 2013 2258 2279 2251 2268 0 +0.59(+0.03%)
Nov 11, 2013 2270 2292 2247 2267 0 -11.88(-0.52%)
Nov 08, 2013 2268 2291 2242 2279 0 +5.35(+0.24%)
Nov 07, 2013 2306 2319 2269 2274 0 -22.55(-0.98%)
Nov 06, 2013 2319 2351 2285 2296 0 -16.81(-0.73%)
Nov 05, 2013 2326 2344 2291 2313 0 -22.96(-0.98%)
Nov 04, 2013 2287 2348 2279 2336 0 +59.86(+2.63%)
Nov 01, 2013 2253 2289 2248 2276 0 +15.81(+0.70%)
Oct 31, 2013 2298 2324 2247 2260 0 -47.58(-2.06%)
Oct 30, 2013 2351 2386 2304 2308 0 -46.06(-1.96%)
Oct 29, 2013 2332 2373 2327 2354 0 +23.61(+1.01%)
Oct 28, 2013 2317 2342 2288 2330 0 +10.77(+0.46%)
Oct 25, 2013 2315 2344 2293 2320 0 +15.74(+0.68%)
Oct 24, 2013 2296 2324 2289 2304 0 +0.46(+0.02%)
Oct 23, 2013 2309 2339 2287 2304 0 -18.75(-0.81%)
Oct 22, 2013 2307 2337 2282 2322 0 +17.10(+0.74%)
Oct 21, 2013 2360 2383 2297 2305 0 -58.16(-2.46%)
Oct 18, 2013 2349 2369 2323 2363 0 +30.31(+1.30%)
Oct 17, 2013 2297 2337 2294 2333 0 +13.99(+0.60%)
Oct 16, 2013 2297 2325 2290 2319 0 +28.40(+1.24%)
Oct 15, 2013 2301 2315 2278 2291 0 -26.66(-1.15%)
Oct 14, 2013 2288 2320 2291 2317 0 +3.56(+0.15%)
Oct 11, 2013 2260 2326 2264 2314 0 +48.25(+2.13%)
Oct 10, 2013 2248 2286 2219 2265 0 +42.98(+1.93%)
Oct 09, 2013 2230 2241 2215 2222 0 -10.48(-0.47%)
Oct 08, 2013 2228 2248 2216 2233 0 -4.21(-0.19%)
Oct 07, 2013 2212 2251 2193 2237 0 +6.54(+0.29%)
Oct 04, 2013 2237 2253 2222 2231 0 -12.02(-0.54%)
Oct 03, 2013 2276 2282 2238 2243 0 -36.58(-1.60%)
Oct 02, 2013 2225 2295 2214 2279 0 +34.88(+1.55%)
Oct 01, 2013 2258 2310 2164 2244 0 -156.22(-6.51%)
Sep 27, 2013 2370 2432 2351 2401 0 +9.05(+0.38%)
Sep 26, 2013 2373 2404 2372 2392 0 +16.92(+0.71%)
Sep 25, 2013 2384 2411 2367 2375 0 -15.46(-0.65%)
Sep 24, 2013 2371 2410 2354 2390 0 +14.80(+0.62%)
Sep 23, 2013 2387 2396 2353 2375 0 -14.61(-0.61%)
Sep 20, 2013 2412 2430 2371 2390 0 -11.48(-0.48%)
Sep 19, 2013 2378 2424 2380 2401 0 +27.20(+1.15%)
Sep 18, 2013 2288 2383 2282 2374 0 +77.73(+3.38%)
Sep 17, 2013 2293 2316 2287 2296 0 -0.32(-0.01%)
Sep 16, 2013 2324 2331 2291 2297 0 -1.13(-0.05%)
Sep 13, 2013 2300 2318 2295 2298 0 +1.60(+0.07%)
Sep 12, 2013 2317 2330 2294 2296 0 -22.77(-0.98%)
Sep 11, 2013 2294 2339 2296 2319 0 +11.70(+0.51%)
Sep 10, 2013 2290 2338 2288 2307 0 +20.35(+0.89%)
Sep 09, 2013 2273 2312 2271 2287 0 +9.15(+0.40%)
Sep 06, 2013 2299 2317 2249 2278 0 -35.16(-1.52%)
Sep 05, 2013 2336 2350 2303 2313 0 -31.36(-1.34%)
Sep 04, 2013 2351 2377 2315 2344 0 -15.26(-0.65%)
Sep 03, 2013 2337 2380 2303 2360 0 +22.54(+0.96%)
Aug 30, 2013 2337 2337 2337 0 -33.88(-1.43%)
Aug 29, 2013 2353 2405 2355 2371 0 +5.22(+0.22%)
Aug 28, 2013 2352 2388 2346 2366 0 +12.94(+0.55%)
Aug 27, 2013 2396 2434 2345 2353 0 -89.34(-3.66%)
Aug 26, 2013 2444 2482 2420 2442 0 -8.32(-0.34%)
Aug 23, 2013 2476 2499 2426 2450 0 -28.26(-1.14%)
Aug 22, 2013 2426 2492 2393 2479 0 +51.16(+2.11%)
Aug 21, 2013 2439 2464 2404 2428 0 -23.45(-0.96%)
Aug 20, 2013 2392 2455 2382 2451 0 +61.54(+2.58%)
Aug 19, 2013 2418 2440 2387 2389 0 -45.03(-1.85%)
Aug 16, 2013 2355 2441 2343 2434 0 +65.14(+2.75%)
Aug 15, 2013 2372 2402 2321 2369 0 -45.33(-1.88%)
Aug 14, 2013 2437 2468 2401 2415 0 -28.30(-1.16%)
Aug 13, 2013 2438 2459 2415 2443 0 -6.27(-0.26%)
Aug 12, 2013 2420 2454 2404 2449 0 +5.68(+0.23%)
Aug 09, 2013 2493 2560 2359 2444 0 -102.85(-4.04%)
Aug 08, 2013 2519 2557 2508 2546 0 +33.38(+1.33%)
Aug 07, 2013 2572 2587 2510 2513 0 -77.87(-3.01%)
Aug 06, 2013 2626 2640 2581 2591 0 -42.81(-1.63%)
Aug 05, 2013 2637 2674 2625 2634 0 -20.18(-0.76%)
Aug 02, 2013 2634 2678 2611 2654 0 +18.14(+0.69%)
Aug 01, 2013 2643 2679 2619 2636 0 +13.97(+0.53%)
Jul 31, 2013 2619 2679 2588 2622 0 +10.92(+0.42%)
Jul 30, 2013 2598 2615 2554 2611 0 +14.59(+0.56%)
Jul 29, 2013 2629 2645 2592 2596 0 -44.26(-1.68%)
Jul 26, 2013 2633 2670 2616 2641 0 -23.94(-0.90%)
Jul 25, 2013 2644 2676 2613 2664 0 +3.08(+0.12%)
Jul 24, 2013 2742 2761 2648 2661 0 -73.13(-2.67%)
Jul 23, 2013 2727 2762 2712 2735 0 +11.81(+0.43%)
Jul 22, 2013 2717 2751 2696 2723 0 -3.58(-0.13%)
Jul 19, 2013 2710 2757 2691 2726 0 +10.09(+0.37%)
Jul 18, 2013 2649 2742 2646 2716 0 +72.03(+2.72%)
Jul 17, 2013 2622 2665 2598 2644 0 +27.89(+1.07%)
Jul 16, 2013 2623 2648 2591 2616 0 -13.79(-0.52%)
Jul 15, 2013 2606 2642 2602 2630 0 +26.85(+1.03%)
Jul 12, 2013 2583 2637 2572 2603 0 +16.75(+0.65%)
Jul 11, 2013 2559 2604 2529 2586 0 +61.20(+2.42%)
Jul 10, 2013 2480 2542 2464 2525 0 +42.00(+1.69%)
Jul 09, 2013 2464 2493 2452 2483 0 +30.80(+1.26%)
Jul 08, 2013 2461 2472 2439 2452 0 +0.21(+0.01%)
Jul 05, 2013 2491 2492 2436 2452 0 -7.72(-0.31%)
Jul 03, 2013 2460 2460 2460 0 +1.25(+0.05%)
Jul 02, 2013 2481 2515 2441 2459 0 -34.97(-1.40%)
Jul 01, 2013 2488 2508 2466 2494 0 +12.95(+0.52%)
Jun 28, 2013 2521 2557 2468 2481 0 +26.80(+1.09%)
Jun 26, 2013 2501 2530 2442 2454 0 -29.05(-1.17%)
Jun 25, 2013 2485 2546 2469 2483 0 +23.48(+0.95%)
Jun 24, 2013 2480 2499 2433 2460 0 -45.38(-1.81%)
Jun 21, 2013 2564 2575 2469 2505 0 -53.36(-2.09%)
Jun 20, 2013 2600 2617 2522 2558 0 -79.42(-3.01%)
Jun 19, 2013 2693 2700 2628 2638 0 -54.68(-2.03%)
Jun 18, 2013 2663 2699 2635 2692 0 +26.52(+0.99%)
Jun 17, 2013 2685 2708 2644 2666 0 -1.85(-0.07%)
Jun 14, 2013 2686 2708 2647 2668 0 -18.81(-0.70%)
Jun 13, 2013 2642 2711 2612 2687 0 +37.74(+1.42%)
Jun 12, 2013 2692 2692 2629 2649 0 -18.21(-0.68%)
Jun 11, 2013 2669 2715 2630 2667 0 -47.22(-1.74%)
Jun 10, 2013 2708 2729 2675 2714 0 +7.12(+0.26%)
Jun 07, 2013 2704 2726 2670 2707 0 +23.81(+0.89%)
Jun 06, 2013 2653 2699 2636 2683 0 +20.59(+0.77%)
Jun 05, 2013 2653 2684 2638 2663 0 -2.65(-0.10%)
Jun 04, 2013 2720 2737 2657 2665 0 -61.02(-2.24%)
Jun 03, 2013 2716 2747 2669 2726 0 +14.58(+0.54%)
May 31, 2013 2681 2748 2679 2712 0 +9.05(+0.33%)
May 30, 2013 2731 2750 2679 2703 0 -27.97(-1.02%)
May 29, 2013 2726 2772 2716 2731 0 -28.44(-1.03%)
May 28, 2013 2713 2781 2681 2759 0 +88.26(+3.30%)
May 24, 2013 2671 2671 2671 0 -3.43(-0.13%)
May 23, 2013 2617 2685 2607 2674 0 +16.54(+0.62%)
May 22, 2013 2634 2676 2632 2658 0 +28.83(+1.10%)
May 21, 2013 2662 2667 2610 2629 0 -36.41(-1.37%)
May 20, 2013 2678 2700 2652 2665 0 -21.50(-0.80%)
May 17, 2013 2686 2719 2666 2687 0 +14.25(+0.53%)
May 16, 2013 2636 2692 2617 2673 0 +28.10(+1.06%)
May 15, 2013 2625 2672 2625 2644 0 +63.69(+2.47%)
May 13, 2013 2600 2610 2531 2581 0 -36.94(-1.41%)
May 10, 2013 2507 2648 2471 2618 0 +99.58(+3.95%)
May 09, 2013 2533 2555 2514 2518 0 -8.69(-0.34%)
May 08, 2013 2537 2550 2518 2527 0 -20.25(-0.80%)
May 07, 2013 2578 2583 2530 2547 0 -34.86(-1.35%)
May 06, 2013 2601 2617 2573 2582 0 -24.27(-0.93%)
May 03, 2013 2605 2627 2557 2606 0 +38.58(+1.50%)
May 02, 2013 2514 2576 2470 2568 0 +72.90(+2.92%)
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.