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 (%)
Aug 31, 2010 1107 1132 1104 1117 0 +3.15(+0.28%)
Aug 30, 2010 1127 1140 1107 1113 0 -20.01(-1.77%)
Aug 27, 2010 1127 1135 1098 1133 0 +25.61(+2.31%)
Aug 26, 2010 1124 1133 1103 1108 0 -13.71(-1.22%)
Aug 25, 2010 1088 1130 1083 1122 0 +20.34(+1.85%)
Aug 24, 2010 1088 1117 1076 1101 0 -2.22(-0.20%)
Aug 23, 2010 1132 1142 1101 1103 0 -22.75(-2.02%)
Aug 20, 2010 1119 1135 1108 1126 0 -2.34(-0.21%)
Aug 19, 2010 1150 1158 1119 1129 0 -30.04(-2.59%)
Aug 18, 2010 1152 1169 1140 1159 0 +5.45(+0.47%)
Aug 17, 2010 1146 1167 1138 1153 0 +15.03(+1.32%)
Aug 16, 2010 1127 1150 1122 1138 0 +1.58(+0.14%)
Aug 13, 2010 1136 1156 1126 1137 0 -14.47(-1.26%)
Aug 12, 2010 1137 1163 1134 1151 0 -5.94(-0.51%)
Aug 11, 2010 1182 1191 1148 1157 0 -58.50(-4.81%)
Aug 10, 2010 1212 1224 1194 1215 0 -17.48(-1.42%)
Aug 09, 2010 1222 1241 1208 1233 0 +15.04(+1.23%)
Aug 06, 2010 1207 1235 1189 1218 0 -8.24(-0.67%)
Aug 05, 2010 1235 1268 1208 1226 0 -73.43(-5.65%)
Aug 04, 2010 1309 1320 1286 1300 0 -2.87(-0.22%)
Aug 03, 2010 1319 1328 1299 1302 0 -22.39(-1.69%)
Aug 02, 2010 1319 1341 1307 1325 0 +16.09(+1.23%)
Jul 30, 2010 1308 1321 1274 1309 0 -5.90(-0.45%)
Jul 29, 2010 1328 1349 1291 1315 0 -10.00(-0.75%)
Jul 28, 2010 1347 1370 1311 1325 0 -42.91(-3.14%)
Jul 27, 2010 1398 1418 1358 1368 0 -20.06(-1.45%)
Jul 26, 2010 1364 1395 1352 1388 0 +22.33(+1.64%)
Jul 23, 2010 1318 1382 1309 1365 0 +38.21(+2.88%)
Jul 22, 2010 1310 1343 1297 1327 0 +61.69(+4.88%)
Jul 21, 2010 1291 1305 1261 1265 0 -18.90(-1.47%)
Jul 20, 2010 1245 1292 1238 1284 0 +21.50(+1.70%)
Jul 19, 2010 1273 1280 1243 1263 0 -8.24(-0.65%)
Jul 16, 2010 1274 1310 1266 1271 0 -45.39(-3.45%)
Jul 15, 2010 1325 1329 1293 1316 0 -7.44(-0.56%)
Jul 14, 2010 1318 1331 1301 1324 0 -1.34(-0.10%)
Jul 13, 2010 1319 1343 1295 1325 0 +39.93(+3.11%)
Jul 12, 2010 1285 1305 1264 1285 0 -7.72(-0.60%)
Jul 09, 2010 1288 1307 1271 1293 0 +10.50(+0.82%)
Jul 08, 2010 1272 1283 1233 1282 0 +38.73(+3.11%)
Jul 07, 2010 1200 1246 1190 1244 0 +45.94(+3.84%)
Jul 06, 2010 1222 1271 1193 1198 0 -33.24(-2.70%)
Jul 02, 2010 1246 1269 1217 1231 0 -23.64(-1.88%)
Jul 01, 2010 1289 1302 1216 1255 0 -34.90(-2.71%)
Jun 30, 2010 1300 1331 1283 1290 0 -20.81(-1.59%)
Jun 29, 2010 1338 1349 1297 1310 0 -41.95(-3.10%)
Jun 25, 2010 1346 1385 1327 1352 0 +12.06(+0.90%)
Jun 24, 2010 1333 1368 1327 1340 0 -9.93(-0.74%)
Jun 23, 2010 1332 1365 1317 1350 0 +12.47(+0.93%)
Jun 22, 2010 1372 1415 1333 1338 0 -62.76(-4.48%)
Jun 21, 2010 1446 1462 1388 1400 0 -26.36(-1.85%)
Jun 18, 2010 1426 1452 1414 1427 0 -1.59(-0.11%)
Jun 17, 2010 1453 1465 1403 1428 0 -21.46(-1.48%)
Jun 16, 2010 1448 1473 1436 1450 0 -18.19(-1.24%)
Jun 15, 2010 1442 1472 1417 1468 0 +38.41(+2.69%)
Jun 14, 2010 1442 1467 1419 1430 0 -5.57(-0.39%)
Jun 11, 2010 1417 1446 1407 1435 0 +4.32(+0.30%)
Jun 10, 2010 1394 1437 1367 1431 0 +67.23(+4.93%)
Jun 09, 2010 1375 1405 1340 1364 0 -3.98(-0.29%)
Jun 08, 2010 1383 1389 1337 1368 0 -9.19(-0.67%)
Jun 07, 2010 1400 1419 1362 1377 0 -23.33(-1.67%)
Jun 04, 2010 1428 1464 1396 1400 0 -85.83(-5.78%)
Jun 03, 2010 1495 1512 1451 1486 0 -15.47(-1.03%)
Jun 02, 2010 1490 1504 1443 1502 0 +40.34(+2.76%)
Jun 01, 2010 1484 1523 1458 1461 0 -58.48(-3.85%)
May 28, 2010 1520 1520 1520 0 -21.94(-1.42%)
May 27, 2010 1498 1544 1482 1542 0 +70.76(+4.81%)
May 26, 2010 1449 1504 1446 1471 0 +25.74(+1.78%)
May 25, 2010 1397 1455 1384 1445 0 +10.44(+0.73%)
May 24, 2010 1434 1462 1419 1435 0 -17.51(-1.21%)
May 21, 2010 1415 1474 1396 1452 0 +12.71(+0.88%)
May 20, 2010 1426 1519 1424 1439 0 -105.73(-6.84%)
May 19, 2010 1577 1603 1526 1545 0 -36.58(-2.31%)
May 18, 2010 1638 1651 1572 1582 0 -24.42(-1.52%)
May 17, 2010 1602 1627 1550 1606 0 +8.60(+0.54%)
May 14, 2010 1614 1629 1576 1598 0 -37.45(-2.29%)
May 13, 2010 1633 1682 1618 1635 0 -6.62(-0.40%)
May 12, 2010 1574 1655 1568 1642 0 +69.68(+4.43%)
May 11, 2010 1566 1600 1541 1572 0 +20.98(+1.35%)
May 10, 2010 1563 1586 1535 1551 0 +79.16(+5.38%)
May 07, 2010 1500 1528 1425 1472 0 -41.61(-2.75%)
May 06, 2010 1583 1624 1390 1513 0 -87.96(-5.49%)
May 05, 2010 1607 1632 1587 1601 0 -25.38(-1.56%)
May 04, 2010 1649 1652 1595 1627 0 -38.47(-2.31%)
May 03, 2010 1633 1687 1616 1665 0 +33.74(+2.07%)
Apr 30, 2010 1679 1698 1626 1632 0 -48.72(-2.90%)
Apr 29, 2010 1650 1700 1633 1680 0 +40.52(+2.47%)
Apr 28, 2010 1638 1674 1614 1640 0 +15.17(+0.93%)
Apr 27, 2010 1649 1684 1615 1625 0 -26.22(-1.59%)
Apr 26, 2010 1657 1697 1634 1651 0 -0.82(-0.05%)
Apr 23, 2010 1621 1670 1610 1652 0 +31.93(+1.97%)
Apr 22, 2010 1580 1630 1563 1620 0 +27.10(+1.70%)
Apr 21, 2010 1569 1600 1557 1593 0 +18.74(+1.19%)
Apr 20, 2010 1559 1594 1554 1574 0 +17.71(+1.14%)
Apr 19, 2010 1543 1563 1525 1556 0 +4.35(+0.28%)
Apr 16, 2010 1572 1578 1526 1552 0 -22.26(-1.41%)
Apr 15, 2010 1576 1593 1536 1574 0 -2.69(-0.17%)
Apr 14, 2010 1536 1588 1523 1577 0 +51.74(+3.39%)
Apr 13, 2010 1501 1533 1497 1525 0 +18.94(+1.26%)
Apr 12, 2010 1498 1519 1486 1506 0 +10.93(+0.73%)
Apr 09, 2010 1483 1502 1463 1495 0 +12.00(+0.81%)
Apr 08, 2010 1480 1493 1460 1483 0 -2.66(-0.18%)
Apr 07, 2010 1487 1501 1468 1486 0 -8.15(-0.55%)
Apr 06, 2010 1484 1502 1468 1494 0 +6.95(+0.47%)
Apr 05, 2010 1453 1503 1447 1487 0 +35.06(+2.41%)
Apr 01, 2010 1452 1452 1452 0 +22.57(+1.58%)
Mar 31, 2010 1432 1457 1423 1429 0 -10.29(-0.71%)
Mar 30, 2010 1440 1453 1428 1440 0 -0.02(-0.00%)
Mar 29, 2010 1434 1451 1419 1440 0 +4.99(+0.35%)
Mar 26, 2010 1429 1450 1417 1435 0 +3.57(+0.25%)
Mar 25, 2010 1435 1452 1411 1431 0 +5.67(+0.40%)
Mar 24, 2010 1451 1457 1422 1425 0 -30.73(-2.11%)
Mar 23, 2010 1429 1465 1408 1456 0 +25.55(+1.79%)
Mar 22, 2010 1415 1439 1397 1431 0 +8.03(+0.56%)
Mar 19, 2010 1438 1454 1406 1423 0 -10.40(-0.73%)
Mar 18, 2010 1440 1455 1427 1433 0 -4.77(-0.33%)
Mar 17, 2010 1435 1454 1423 1438 0 +2.91(+0.20%)
Mar 16, 2010 1419 1439 1403 1435 0 +16.14(+1.14%)
Mar 15, 2010 1415 1428 1401 1419 0 -18.93(-1.32%)
Mar 12, 2010 1443 1446 1420 1438 0 +0.33(+0.02%)
Mar 11, 2010 1417 1439 1405 1437 0 +9.59(+0.67%)
Mar 10, 2010 1424 1455 1416 1428 0 +1.17(+0.08%)
Mar 09, 2010 1415 1441 1411 1427 0 +9.23(+0.65%)
Mar 08, 2010 1423 1433 1406 1417 0 -4.94(-0.35%)
Mar 05, 2010 1401 1428 1399 1422 0 +24.71(+1.77%)
Mar 04, 2010 1398 1416 1387 1398 0 -0.79(-0.06%)
Mar 03, 2010 1402 1413 1387 1398 0 +2.67(+0.19%)
Mar 02, 2010 1367 1412 1360 1396 0 +31.52(+2.31%)
Mar 01, 2010 1313 1376 1310 1364 0 +52.08(+3.97%)
Feb 26, 2010 1319 1333 1299 1312 0 -10.73(-0.81%)
Feb 25, 2010 1309 1328 1298 1323 0 -3.15(-0.24%)
Feb 24, 2010 1309 1332 1301 1326 0 +16.20(+1.24%)
Feb 23, 2010 1313 1326 1287 1310 0 -5.67(-0.43%)
Feb 22, 2010 1308 1329 1299 1315 0 +3.67(+0.28%)
Feb 19, 2010 1301 1322 1285 1312 0 -1.25(-0.10%)
Feb 18, 2010 1290 1316 1278 1313 0 +23.19(+1.80%)
Feb 17, 2010 1285 1300 1272 1290 0 +15.63(+1.23%)
Feb 16, 2010 1283 1288 1257 1274 0 +2.52(+0.20%)
Feb 12, 2010 1272 1272 1272 0 +6.20(+0.49%)
Feb 11, 2010 1224 1273 1211 1265 0 +31.40(+2.54%)
Feb 10, 2010 1236 1243 1211 1234 0 -8.02(-0.65%)
Feb 09, 2010 1254 1264 1224 1242 0 +4.24(+0.34%)
Feb 08, 2010 1253 1267 1227 1238 0 -16.45(-1.31%)
Feb 05, 2010 1255 1271 1230 1254 0 +1.15(+0.09%)
Feb 04, 2010 1268 1289 1234 1253 0 -2.79(-0.22%)
Feb 03, 2010 1244 1272 1226 1256 0 -11.35(-0.90%)
Feb 02, 2010 1254 1274 1243 1267 0 +10.63(+0.85%)
Feb 01, 2010 1251 1264 1240 1257 0 +8.35(+0.67%)
Jan 29, 2010 1247 1269 1233 1248 0 +3.13(+0.25%)
Jan 28, 2010 1265 1268 1227 1245 0 -16.20(-1.28%)
Jan 27, 2010 1235 1273 1220 1261 0 +16.19(+1.30%)
Jan 26, 2010 1255 1268 1235 1245 0 -14.06(-1.12%)
Jan 25, 2010 1269 1283 1252 1259 0 -2.58(-0.20%)
Jan 22, 2010 1280 1298 1245 1262 0 -21.63(-1.69%)
Jan 21, 2010 1302 1316 1273 1283 0 -19.23(-1.48%)
Jan 20, 2010 1317 1333 1285 1303 0 -32.49(-2.43%)
Jan 19, 2010 1299 1349 1294 1335 0 +34.47(+2.65%)
Jan 15, 2010 1301 1301 1301 0 -2.96(-0.23%)
Jan 14, 2010 1291 1316 1289 1304 0 +8.84(+0.68%)
Jan 13, 2010 1290 1303 1273 1295 0 +5.44(+0.42%)
Jan 12, 2010 1286 1301 1280 1289 0 -11.11(-0.85%)
Jan 11, 2010 1299 1313 1285 1300 0 +4.98(+0.38%)
Jan 08, 2010 1290 1308 1276 1295 0 +0.08(+0.01%)
Jan 07, 2010 1273 1300 1258 1295 0 +20.33(+1.59%)
Jan 06, 2010 1284 1306 1262 1275 0 -14.01(-1.09%)
Jan 05, 2010 1293 1304 1253 1289 0 -2.56(-0.20%)
Jan 04, 2010 1248 1296 1244 1292 0 +59.91(+4.86%)
Dec 31, 2009 1232 1232 1232 0 -27.54(-2.19%)
Dec 30, 2009 1276 1286 1247 1259 0 -21.35(-1.67%)
Dec 29, 2009 1270 1294 1261 1281 0 +6.82(+0.54%)
Dec 28, 2009 1288 1299 1264 1274 0 -11.97(-0.93%)
Dec 24, 2009 1274 1295 1268 1286 0 +16.59(+1.31%)
Dec 23, 2009 1261 1284 1243 1269 0 +11.59(+0.92%)
Dec 22, 2009 1258 1282 1238 1258 0 -0.74(-0.06%)
Dec 21, 2009 1256 1278 1239 1258 0 +4.85(+0.39%)
Dec 18, 2009 1262 1270 1233 1253 0 +4.71(+0.38%)
Dec 17, 2009 1235 1257 1226 1249 0 +4.61(+0.37%)
Dec 16, 2009 1256 1268 1230 1244 0 +0.06(+0.00%)
Dec 15, 2009 1249 1278 1231 1244 0 -4.86(-0.39%)
Dec 14, 2009 1240 1260 1225 1249 0 +13.72(+1.11%)
Dec 11, 2009 1228 1256 1215 1235 0 +14.10(+1.15%)
Dec 10, 2009 1240 1255 1209 1221 0 +5.20(+0.43%)
Dec 09, 2009 1237 1247 1189 1216 0 -19.35(-1.57%)
Dec 08, 2009 1245 1262 1214 1235 0 -21.36(-1.70%)
Dec 07, 2009 1252 1268 1238 1257 0 +4.14(+0.33%)
Dec 04, 2009 1224 1265 1215 1252 0 +54.47(+4.55%)
Dec 03, 2009 1216 1237 1191 1198 0 -8.44(-0.70%)
Dec 02, 2009 1227 1255 1186 1206 0 -17.89(-1.46%)
Dec 01, 2009 1235 1276 1211 1224 0 +42.16(+3.57%)
Nov 30, 2009 1188 1207 1143 1182 0 +7.64(+0.65%)
Nov 27, 2009 1175 1197 1166 1175 0 -32.66(-2.71%)
Nov 25, 2009 1207 1207 1207 0 -13.04(-1.07%)
Nov 24, 2009 1224 1236 1209 1220 0 -5.17(-0.42%)
Nov 23, 2009 1218 1250 1206 1225 0 +26.82(+2.24%)
Nov 20, 2009 1195 1218 1179 1199 0 +0.29(+0.02%)
Nov 19, 2009 1218 1227 1193 1198 0 -31.87(-2.59%)
Nov 18, 2009 1239 1247 1204 1230 0 -11.29(-0.91%)
Nov 17, 2009 1237 1251 1219 1241 0 +0.06(+0.00%)
Nov 16, 2009 1212 1263 1211 1241 0 +43.22(+3.61%)
Nov 13, 2009 1174 1204 1157 1198 0 +42.19(+3.65%)
Nov 12, 2009 1168 1199 1153 1156 0 -14.71(-1.26%)
Nov 11, 2009 1164 1192 1146 1171 0 +13.96(+1.21%)
Nov 10, 2009 1156 1174 1133 1157 0 -8.11(-0.70%)
Nov 09, 2009 1157 1172 1142 1165 0 +21.52(+1.88%)
Nov 06, 2009 1139 1165 1125 1143 0 -8.10(-0.70%)
Nov 05, 2009 1122 1156 1114 1151 0 +39.07(+3.51%)
Nov 04, 2009 1137 1144 1105 1112 0 -19.72(-1.74%)
Nov 03, 2009 1115 1134 1089 1132 0 +10.15(+0.90%)
Nov 02, 2009 1095 1146 1075 1122 0 +33.29(+3.06%)
Oct 30, 2009 1120 1134 1069 1089 0 -43.00(-3.80%)
Oct 29, 2009 1127 1144 1114 1132 0 +18.01(+1.62%)
Oct 28, 2009 1144 1151 1107 1114 0 -33.32(-2.91%)
Oct 27, 2009 1153 1179 1132 1147 0 +2.20(+0.19%)
Oct 26, 2009 1179 1210 1138 1145 0 -34.61(-2.93%)
Oct 23, 2009 1198 1211 1175 1179 0 -23.03(-1.92%)
Oct 22, 2009 1179 1209 1165 1202 0 +20.20(+1.71%)
Oct 21, 2009 1204 1243 1176 1182 0 -28.04(-2.32%)
Oct 20, 2009 1197 1229 1196 1210 0 -16.74(-1.36%)
Oct 19, 2009 1238 1259 1222 1227 0 -6.87(-0.56%)
Oct 16, 2009 1214 1250 1198 1234 0 +10.87(+0.89%)
Oct 15, 2009 1222 1240 1210 1223 0 -6.62(-0.54%)
Oct 14, 2009 1223 1240 1209 1230 0 +17.48(+1.44%)
Oct 13, 2009 1216 1225 1192 1212 0 -7.99(-0.65%)
Oct 12, 2009 1222 1229 1211 1220 0 -0.06(-0.00%)
Oct 09, 2009 1208 1229 1195 1220 0 +13.34(+1.11%)
Oct 08, 2009 1218 1241 1203 1207 0 -1.07(-0.09%)
Oct 07, 2009 1206 1219 1190 1208 0 -3.46(-0.29%)
Oct 06, 2009 1204 1228 1190 1211 0 +10.14(+0.84%)
Oct 05, 2009 1180 1208 1170 1201 0 +22.49(+1.91%)
Oct 02, 2009 1184 1204 1164 1179 0 -13.01(-1.09%)
Oct 01, 2009 1246 1250 1189 1192 0 -59.04(-4.72%)
Sep 30, 2009 1274 1278 1226 1251 0 -24.46(-1.92%)
Sep 29, 2009 1278 1296 1258 1275 0 -2.08(-0.16%)
Sep 28, 2009 1256 1289 1247 1277 0 +27.31(+2.18%)
Sep 25, 2009 1262 1272 1237 1250 0 -17.23(-1.36%)
Sep 24, 2009 1297 1313 1256 1267 0 -29.00(-2.24%)
Sep 23, 2009 1299 1324 1281 1296 0 -2.09(-0.16%)
Sep 22, 2009 1288 1311 1269 1298 0 +14.65(+1.14%)
Sep 21, 2009 1300 1318 1271 1284 0 -27.79(-2.12%)
Sep 18, 2009 1295 1335 1292 1311 0 +11.44(+0.88%)
Sep 17, 2009 1304 1326 1281 1300 0 +10.57(+0.82%)
Sep 16, 2009 1267 1310 1262 1289 0 +28.45(+2.26%)
Sep 15, 2009 1255 1280 1242 1261 0 -1.91(-0.15%)
Sep 14, 2009 1248 1276 1225 1263 0 -6.15(-0.48%)
Sep 11, 2009 1276 1292 1253 1269 0 -28.17(-2.17%)
Sep 10, 2009 1287 1315 1270 1297 0 +6.64(+0.51%)
Sep 09, 2009 1282 1318 1266 1291 0 +4.28(+0.33%)
Sep 08, 2009 1283 1298 1251 1286 0 +7.61(+0.60%)
Sep 04, 2009 1279 1279 1279 0 +8.18(+0.64%)
Sep 03, 2009 1260 1277 1236 1271 0 +15.21(+1.21%)
Sep 02, 2009 1273 1291 1233 1255 0 -21.10(-1.65%)
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.