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 (%)
Jun 26, 2009 1041 1088 1031 1079 0 +36.45(+3.50%)
Jun 25, 2009 1037 1050 1013 1043 0 +27.05(+2.66%)
Jun 24, 2009 1007 1050 989.30 1016 0 +17.57(+1.76%)
Jun 23, 2009 1006 1034 980.91 998.09 0 -233.84(-18.98%)
Jun 22, 2009 1261 1280 1196 1232 0 -33.46(-2.64%)
Jun 19, 2009 1312 1316 1260 1265 0 -29.60(-2.29%)
Jun 18, 2009 1295 1304 1268 1295 0 -2.85(-0.22%)
Jun 17, 2009 1291 1311 1255 1298 0 +5.76(+0.45%)
Jun 16, 2009 1317 1336 1283 1292 0 -21.74(-1.65%)
Jun 15, 2009 1336 1346 1294 1314 0 -36.90(-2.73%)
Jun 12, 2009 1369 1381 1329 1351 0 -21.55(-1.57%)
Jun 11, 2009 1378 1409 1365 1372 0 -24.51(-1.75%)
Jun 10, 2009 1414 1425 1357 1397 0 -6.49(-0.46%)
Jun 09, 2009 1394 1438 1386 1403 0 +10.17(+0.73%)
Jun 08, 2009 1389 1407 1367 1393 0 -6.73(-0.48%)
Jun 05, 2009 1388 1413 1361 1400 0 +20.94(+1.52%)
Jun 04, 2009 1376 1392 1352 1379 0 +7.92(+0.58%)
Jun 03, 2009 1364 1382 1338 1371 0 +4.48(+0.33%)
Jun 02, 2009 1352 1394 1309 1366 0 +10.07(+0.74%)
Jun 01, 2009 1520 1372 1319 1356 0 +46.27(+3.53%)
May 29, 2009 1287 1316 1263 1310 0 +28.98(+2.26%)
May 28, 2009 1297 1305 1252 1281 0 -8.87(-0.69%)
May 27, 2009 1309 1341 1281 1290 0 -25.29(-1.92%)
May 26, 2009 1246 1325 1242 1315 0 +62.83(+5.02%)
May 25, 2009 1263 1279 1239 1252 0 +0.00(+0.00%)
May 22, 2009 1263 1279 1239 1252 0 -6.88(-0.55%)
May 21, 2009 1272 1295 1236 1259 0 -25.72(-2.00%)
May 20, 2009 1331 1358 1269 1285 0 -42.66(-3.21%)
May 19, 2009 1327 1346 1293 1328 0 -6.78(-0.51%)
May 18, 2009 1289 1345 1283 1335 0 +52.09(+4.06%)
May 15, 2009 1305 1328 1264 1282 0 -25.01(-1.91%)
May 14, 2009 1300 1335 1281 1307 0 +11.15(+0.86%)
May 13, 2009 1363 1365 1284 1296 0 -842.24(-39.38%)
May 12, 2009 2154 2165 2104 2139 0 -13.94(-0.65%)
May 11, 2009 2169 2198 2144 2152 0 -39.81(-1.82%)
May 08, 2009 2254 2280 2163 2192 0 -21.89(-0.99%)
May 07, 2009 2269 2287 2194 2214 0 -41.11(-1.82%)
May 06, 2009 2248 2294 2192 2255 0 +17.62(+0.79%)
May 05, 2009 2249 2294 2188 2238 0 -10.89(-0.48%)
May 04, 2009 2238 2260 2219 2249 0 +75.44(+3.47%)
May 01, 2009 2130 2251 2113 2173 0 +53.77(+2.54%)
Apr 30, 2009 2122 2155 2109 2119 0 +10.15(+0.48%)
Apr 29, 2009 2072 2120 2063 2109 0 +41.64(+2.01%)
Apr 28, 2009 2047 2085 2038 2068 0 +13.98(+0.68%)
Apr 27, 2009 2070 2088 2024 2054 0 -26.38(-1.27%)
Apr 24, 2009 2036 2097 2022 2080 0 +50.63(+2.49%)
Apr 23, 2009 2035 2046 2012 2029 0 -5.62(-0.28%)
Apr 22, 2009 2026 2057 2012 2035 0 -0.10(-0.00%)
Apr 21, 2009 2007 2040 1993 2035 0 +24.61(+1.22%)
Apr 20, 2009 2049 2054 1989 2010 0 -44.98(-2.19%)
Apr 17, 2009 2034 2072 2016 2055 0 +24.37(+1.20%)
Apr 16, 2009 2008 2040 1981 2031 0 +35.96(+1.80%)
Apr 15, 2009 1955 2008 1952 1995 0 +38.42(+1.96%)
Apr 14, 2009 1980 1998 1941 1957 0 -57.85(-2.87%)
Apr 13, 2009 2011 2034 1982 2015 0 +0.26(+0.01%)
Apr 10, 2009 1977 2038 1961 2014 0 +0.00(+0.00%)
Apr 09, 2009 1977 2038 1961 2014 0 +65.42(+3.36%)
Apr 08, 2009 1927 1956 1917 1949 0 +25.68(+1.34%)
Apr 07, 2009 1940 1964 1913 1923 0 -24.13(-1.24%)
Apr 06, 2009 1948 1959 1913 1947 0 -15.17(-0.77%)
Apr 03, 2009 1955 1975 1926 1962 0 +3.17(+0.16%)
Apr 02, 2009 1928 1983 1914 1959 0 +54.47(+2.86%)
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.