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, 2013 2602 2619 2568 2575 0 -35.16(-1.35%)
Apr 29, 2013 2590 2637 2563 2610 0 +29.77(+1.15%)
Apr 26, 2013 2563 2584 2542 2580 0 +14.00(+0.55%)
Apr 25, 2013 2596 2626 2560 2566 0 -20.54(-0.79%)
Apr 24, 2013 2588 2627 2568 2587 0 -1.69(-0.07%)
Apr 23, 2013 2529 2592 2512 2588 0 +87.51(+3.50%)
Apr 22, 2013 2498 2547 2431 2501 0 +11.55(+0.46%)
Apr 19, 2013 2424 2520 2407 2489 0 +64.94(+2.68%)
Apr 18, 2013 2395 2439 2367 2424 0 -53.25(-2.15%)
Apr 17, 2013 2489 2534 2454 2478 0 -32.52(-1.30%)
Apr 16, 2013 2489 2520 2448 2510 0 +45.18(+1.83%)
Apr 15, 2013 2577 2592 2451 2465 0 -141.99(-5.45%)
Apr 12, 2013 2627 2644 2579 2607 0 -8.99(-0.34%)
Apr 11, 2013 2597 2640 2602 2616 0 +11.79(+0.45%)
Apr 10, 2013 2572 2619 2563 2604 0 +34.80(+1.35%)
Apr 09, 2013 2589 2626 2550 2569 0 -12.39(-0.48%)
Apr 08, 2013 2545 2589 2530 2582 0 +36.77(+1.44%)
Apr 05, 2013 2529 2563 2511 2545 0 -37.70(-1.46%)
Apr 04, 2013 2568 2605 2536 2583 0 +6.44(+0.25%)
Apr 03, 2013 2671 2691 2562 2576 0 -99.58(-3.72%)
Apr 02, 2013 2704 2723 2649 2676 0 -16.73(-0.62%)
Apr 01, 2013 2680 2715 2635 2692 0 -4.04(-0.15%)
Mar 28, 2013 2696 2696 2696 0 +29.69(+1.11%)
Mar 27, 2013 2618 2676 2605 2667 0 +30.19(+1.15%)
Mar 26, 2013 2674 2686 2611 2637 0 -20.24(-0.76%)
Mar 25, 2013 2687 2723 2637 2657 0 -24.18(-0.90%)
Mar 22, 2013 2702 2718 2664 2681 0 -8.15(-0.30%)
Mar 21, 2013 2674 2726 2664 2689 0 -21.04(-0.78%)
Mar 20, 2013 2724 2745 2693 2710 0 +5.48(+0.20%)
Mar 19, 2013 2743 2749 2680 2705 0 -30.36(-1.11%)
Mar 18, 2013 2707 2765 2696 2735 0 +0.77(+0.03%)
Mar 15, 2013 2738 2767 2727 2734 0 -4.11(-0.15%)
Mar 14, 2013 2731 2755 2724 2738 0 +9.86(+0.36%)
Mar 13, 2013 2732 2749 2701 2729 0 -9.52(-0.35%)
Mar 12, 2013 2724 2744 2709 2738 0 +6.18(+0.23%)
Mar 11, 2013 2750 2759 2707 2732 0 -21.78(-0.79%)
Mar 08, 2013 2728 2762 2702 2754 0 +54.77(+2.03%)
Mar 07, 2013 2705 2714 2665 2699 0 +1.70(+0.06%)
Mar 06, 2013 2694 2756 2670 2697 0 +13.99(+0.52%)
Mar 05, 2013 2658 2699 2651 2683 0 -314.91(-10.50%)
Mar 04, 2013 2936 3004 2943 2998 0 +390.32(+14.97%)
Mar 01, 2013 2560 2621 2552 2608 0 +17.16(+0.66%)
Feb 28, 2013 2594 2613 2562 2591 0 -11.39(-0.44%)
Feb 27, 2013 2529 2619 2531 2602 0 +71.74(+2.84%)
Feb 26, 2013 2532 2564 2492 2530 0 -57.53(-2.22%)
Feb 22, 2013 2559 2612 2519 2588 0 +44.95(+1.77%)
Feb 21, 2013 2591 2606 2511 2543 0 -57.52(-2.21%)
Feb 20, 2013 2710 2728 2597 2600 0 -107.87(-3.98%)
Feb 15, 2013 2708 2708 2708 0 +22.21(+0.83%)
Feb 14, 2013 2660 2696 2652 2686 0 +8.80(+0.33%)
Feb 13, 2013 2645 2682 2629 2677 0 +24.83(+0.94%)
Feb 12, 2013 2613 2658 2595 2652 0 +29.15(+1.11%)
Feb 11, 2013 2616 2633 2576 2623 0 -8.07(-0.31%)
Feb 08, 2013 2466 2674 2436 2631 0 +25.10(+0.96%)
Feb 07, 2013 2612 2634 2563 2606 0 -6.28(-0.24%)
Feb 06, 2013 2610 2639 2578 2613 0 +66.23(+2.60%)
Feb 04, 2013 2572 2602 2516 2546 0 -51.48(-1.98%)
Feb 01, 2013 2574 2633 2534 2598 0 +41.98(+1.64%)
Jan 31, 2013 2536 2569 2512 2556 0 +18.39(+0.72%)
Jan 30, 2013 2613 2618 2525 2537 0 -77.61(-2.97%)
Jan 29, 2013 2603 2624 2573 2615 0 +16.00(+0.62%)
Jan 28, 2013 2612 2641 2547 2599 0 -9.75(-0.37%)
Jan 25, 2013 2600 2642 2549 2609 0 +24.53(+0.95%)
Jan 24, 2013 2564 2606 2538 2584 0 +7.64(+0.30%)
Jan 23, 2013 2555 2595 2549 2577 0 +13.07(+0.51%)
Jan 22, 2013 2534 2572 2517 2564 0 +27.45(+1.08%)
Jan 18, 2013 2536 2536 2536 0 +49.02(+1.97%)
Jan 17, 2013 2447 2497 2440 2487 0 +52.09(+2.14%)
Jan 16, 2013 2453 2474 2419 2435 0 -26.17(-1.06%)
Jan 15, 2013 2426 2466 2420 2461 0 +40.98(+1.69%)
Jan 14, 2013 2453 2489 2400 2420 0 -41.86(-1.70%)
Jan 12, 2013 2488 2496 2414 2462 0 +0.00(+0.00%)
Jan 11, 2013 2488 2496 2414 2462 0 -24.05(-0.97%)
Jan 10, 2013 2490 2509 2420 2486 0 +3.16(+0.13%)
Jan 09, 2013 2493 2504 2465 2483 0 -3.58(-0.14%)
Jan 08, 2013 2475 2490 2442 2486 0 +8.24(+0.33%)
Jan 07, 2013 2476 2501 2458 2478 0 -4.02(-0.16%)
Jan 04, 2013 2483 2508 2463 2482 0 +8.45(+0.34%)
Jan 03, 2013 2413 2499 2405 2474 0 +53.37(+2.20%)
Jan 02, 2013 2402 2430 2383 2420 0 +70.68(+3.01%)
Dec 31, 2012 2350 2350 2350 0 +41.12(+1.78%)
Dec 28, 2012 2286 2324 2270 2309 0 +4.65(+0.20%)
Dec 27, 2012 2296 2310 2245 2304 0 +13.29(+0.58%)
Dec 26, 2012 2299 2315 2281 2291 0 -16.67(-0.72%)
Dec 24, 2012 2307 2307 2307 0 -2.94(-0.13%)
Dec 21, 2012 2308 2334 2268 2310 0 -32.45(-1.39%)
Dec 20, 2012 2330 2377 2315 2343 0 +7.17(+0.31%)
Dec 19, 2012 2316 2351 2302 2336 0 +12.66(+0.55%)
Dec 18, 2012 2270 2327 2259 2323 0 +48.08(+2.11%)
Dec 17, 2012 2220 2276 2216 2275 0 +59.90(+2.70%)
Dec 14, 2012 2215 2234 2175 2215 0 -17.72(-0.79%)
Dec 13, 2012 2246 2274 2229 2233 0 -12.75(-0.57%)
Dec 12, 2012 2227 2272 2211 2245 0 +28.04(+1.26%)
Dec 11, 2012 2215 2232 2192 2217 0 +12.79(+0.58%)
Dec 10, 2012 2169 2208 2157 2205 0 +45.47(+2.11%)
Dec 07, 2012 2154 2173 2133 2159 0 +23.83(+1.12%)
Dec 06, 2012 2125 2149 2108 2135 0 +8.23(+0.39%)
Dec 05, 2012 2201 2203 2123 2127 0 -64.74(-2.95%)
Dec 04, 2012 2176 2199 2148 2192 0 +48.08(+2.24%)
Nov 30, 2012 2152 2155 2129 2144 0 -11.58(-0.54%)
Nov 29, 2012 2161 2196 2110 2155 0 -15.15(-0.70%)
Nov 28, 2012 2137 2174 2101 2170 0 +27.40(+1.28%)
Nov 27, 2012 2184 2203 2132 2143 0 -30.95(-1.42%)
Nov 26, 2012 2190 2216 2151 2174 0 -25.79(-1.17%)
Nov 24, 2012 2191 2209 2174 2200 0 +0.00(+0.00%)
Nov 23, 2012 2191 2209 2174 2200 0 +14.96(+0.68%)
Nov 21, 2012 2185 2185 2185 0 +20.62(+0.95%)
Nov 20, 2012 2138 2187 2136 2164 0 +16.59(+0.77%)
Nov 19, 2012 2141 2166 2120 2148 0 +25.50(+1.20%)
Nov 16, 2012 2085 2132 2075 2122 0 +37.23(+1.79%)
Nov 15, 2012 2082 2102 2061 2085 0 -7.35(-0.35%)
Nov 14, 2012 2146 2168 2089 2092 0 -45.24(-2.12%)
Nov 13, 2012 2135 2186 2116 2137 0 -8.61(-0.40%)
Nov 12, 2012 2182 2209 2136 2146 0 -23.93(-1.10%)
Nov 09, 2012 2155 2235 2122 2170 0 +7.49(+0.35%)
Nov 08, 2012 2216 2223 2143 2163 0 -58.23(-2.62%)
Nov 07, 2012 2267 2283 2160 2221 0 -60.34(-2.65%)
Nov 06, 2012 2256 2293 2239 2281 0 +41.76(+1.86%)
Nov 05, 2012 2179 2246 2161 2239 0 +74.67(+3.45%)
Nov 02, 2012 2237 2253 2162 2165 0 -56.72(-2.55%)
Nov 01, 2012 2233 2273 2198 2221 0 -6.86(-0.31%)
Oct 31, 2012 2191 2306 2182 2228 0 +98.84(+4.64%)
Oct 26, 2012 2129 2129 2129 0 +67.29(+3.26%)
Oct 25, 2012 2127 2130 2044 2062 0 -37.82(-1.80%)
Oct 24, 2012 2098 2114 2064 2100 0 +15.55(+0.75%)
Oct 23, 2012 2045 2091 2011 2084 0 +3.75(+0.18%)
Oct 19, 2012 2119 2127 2051 2081 0 -50.78(-2.38%)
Oct 18, 2012 2065 2151 2055 2131 0 +68.29(+3.31%)
Oct 17, 2012 1981 2086 1982 2063 0 +92.68(+4.70%)
Oct 16, 2012 1953 1975 1949 1970 0 +25.64(+1.32%)
Oct 15, 2012 1932 1993 1926 1945 0 +23.83(+1.24%)
Oct 12, 2012 1939 1989 1905 1921 0 -22.34(-1.15%)
Oct 11, 2012 1944 1966 1934 1943 0 +14.32(+0.74%)
Oct 10, 2012 1936 1965 1918 1929 0 -14.32(-0.74%)
Oct 09, 2012 1971 2009 1906 1943 0 -113.90(-5.54%)
Oct 08, 2012 2046 2077 2022 2057 0 -1.56(-0.08%)
Oct 06, 2012 2053 2075 2037 2059 0 +0.00(+0.00%)
Oct 05, 2012 2052 2075 2037 2059 0 +19.97(+0.98%)
Oct 04, 2012 2031 2072 2001 2039 0 +18.62(+0.92%)
Oct 03, 2012 1991 2050 1975 2020 0 +36.25(+1.83%)
Oct 02, 2012 1988 2005 1960 1984 0 +13.44(+0.68%)
Oct 01, 2012 2017 2025 1960 1970 0 -27.06(-1.35%)
Sep 28, 2012 2023 2036 1995 1998 0 -30.96(-1.53%)
Sep 27, 2012 1952 2030 1922 2029 0 +82.89(+4.26%)
Sep 26, 2012 1969 1970 1899 1946 0 -13.52(-0.69%)
Sep 25, 2012 2045 2052 1957 1959 0 -72.59(-3.57%)
Sep 24, 2012 2049 2055 2010 2032 0 -12.07(-0.59%)
Sep 21, 2012 2076 2094 2032 2044 0 -18.54(-0.90%)
Sep 20, 2012 2024 2068 2005 2062 0 +34.88(+1.72%)
Sep 19, 2012 2002 2058 1890 2027 0 +27.13(+1.36%)
Sep 18, 2012 1987 2056 1981 2000 0 +73.19(+3.80%)
Sep 17, 2012 1279 1965 1913 1927 0 -69.05(-3.46%)
Sep 14, 2012 1309 2017 1976 1996 0 +9.20(+0.46%)
Sep 13, 2012 1280 2004 1942 1987 0 +24.79(+1.26%)
Sep 12, 2012 1250 1965 1926 1962 0 +37.58(+1.95%)
Sep 11, 2012 1244 1936 1912 1925 0 +2.92(+0.15%)
Sep 10, 2012 1225 1932 1897 1922 0 +17.39(+0.91%)
Sep 07, 2012 1907 1915 1884 1904 0 +3.61(+0.19%)
Sep 06, 2012 1885 1922 1883 1901 0 +25.00(+1.33%)
Sep 05, 2012 1881 1893 1868 1876 0 -4.44(-0.24%)
Sep 04, 2012 1901 1902 1862 1880 0 -18.33(-0.97%)
Aug 31, 2012 1898 1898 1898 0 +0.56(+0.03%)
Aug 30, 2012 1882 1905 1873 1898 0 +10.28(+0.54%)
Aug 29, 2012 1888 1909 1880 1888 0 +4.75(+0.25%)
Aug 27, 2012 1895 1906 1867 1883 0 -4.18(-0.22%)
Aug 24, 2012 1860 1908 1847 1887 0 +22.12(+1.19%)
Aug 23, 2012 1873 1882 1852 1865 0 -14.11(-0.75%)
Aug 22, 2012 1893 1896 1875 1879 0 -13.75(-0.73%)
Aug 21, 2012 1892 1906 1887 1893 0 +0.13(+0.01%)
Aug 20, 2012 1870 1900 1865 1893 0 +14.47(+0.77%)
Aug 17, 2012 1851 1886 1840 1878 0 +24.99(+1.35%)
Aug 16, 2012 1826 1855 1812 1853 0 +22.26(+1.22%)
Aug 15, 2012 1824 1834 1804 1831 0 +2.10(+0.11%)
Aug 14, 2012 1817 1835 1808 1829 0 +18.05(+1.00%)
Aug 13, 2012 1808 1823 1786 1811 0 +3.67(+0.20%)
Aug 11, 2012 1794 1810 1786 1807 0 +0.00(+0.00%)
Aug 10, 2012 1794 1810 1786 1807 0 +13.50(+0.75%)
Aug 09, 2012 1785 1827 1779 1794 0 +10.71(+0.60%)
Aug 08, 2012 1777 1788 1766 1783 0 +1.96(+0.11%)
Aug 07, 2012 1769 1792 1716 1781 0 +22.06(+1.25%)
Aug 06, 2012 1755 1771 1755 1759 0 +2.86(+0.16%)
Aug 03, 2012 1757 1770 1743 1756 0 +13.60(+0.78%)
Aug 02, 2012 1717 1763 1698 1742 0 +18.01(+1.04%)
Aug 01, 2012 1828 1836 1708 1724 0 -104.08(-5.69%)
Jul 31, 2012 1812 1840 1801 1829 0 +11.81(+0.65%)
Jul 30, 2012 1818 1825 1791 1817 0 +1.48(+0.08%)
Jul 27, 2012 1800 1834 1780 1815 0 +17.58(+0.98%)
Jul 26, 2012 1798 1815 1759 1798 0 +16.22(+0.91%)
Jul 25, 2012 1815 1818 1764 1781 0 -26.54(-1.47%)
Jul 24, 2012 1848 1855 1791 1808 0 -36.88(-2.00%)
Jul 23, 2012 1826 1855 1816 1845 0 -1.88(-0.10%)
Jul 20, 2012 1864 1874 1842 1847 0 -35.55(-1.89%)
Jul 19, 2012 1890 1895 1857 1882 0 -3.27(-0.17%)
Jul 18, 2012 1869 1907 1860 1886 0 +14.20(+0.76%)
Jul 17, 2012 1852 1877 1840 1871 0 +27.18(+1.47%)
Jul 16, 2012 1855 1862 1833 1844 0 -19.28(-1.03%)
Jul 14, 2012 1856 1887 1848 1863 0 +0.00(+0.00%)
Jul 13, 2012 1856 1887 1848 1863 0 +8.37(+0.45%)
Jul 12, 2012 1859 1868 1827 1855 0 -10.33(-0.55%)
Jul 11, 2012 1872 1874 1847 1865 0 +2.08(+0.11%)
Jul 10, 2012 1848 1888 1845 1863 0 +18.86(+1.02%)
Jul 09, 2012 1826 1855 1822 1844 0 +16.85(+0.92%)
Jul 06, 2012 1824 1840 1821 1828 0 -9.22(-0.50%)
Jul 05, 2012 1822 1847 1816 1837 0 +9.32(+0.51%)
Jul 03, 2012 1828 1828 1828 0 +30.90(+1.72%)
Jul 02, 2012 1784 1827 1754 1797 0 +16.56(+0.93%)
Jun 30, 2012 1762 1793 1748 1780 0 +0.26(+0.01%)
Jun 29, 2012 1762 1793 1748 1780 0 +41.69(+2.40%)
Jun 28, 2012 1731 1745 1708 1738 0 -1.29(-0.07%)
Jun 27, 2012 1742 1758 1711 1739 0 +5.33(+0.31%)
Jun 26, 2012 1760 1774 1716 1734 0 -21.87(-1.25%)
Jun 25, 2012 1773 1793 1742 1756 0 -29.27(-1.64%)
Jun 22, 2012 1800 1816 1771 1785 0 -18.05(-1.00%)
Jun 21, 2012 1834 1845 1790 1803 0 -27.09(-1.48%)
Jun 20, 2012 1832 1845 1809 1830 0 -2.49(-0.14%)
Jun 19, 2012 1812 1848 1807 1833 0 +30.50(+1.69%)
Jun 18, 2012 1758 1814 1753 1802 0 +34.09(+1.93%)
Jun 15, 2012 1756 1798 1742 1768 0 +8.13(+0.46%)
Jun 14, 2012 1730 1775 1726 1760 0 +30.97(+1.79%)
Jun 13, 2012 1723 1756 1711 1729 0 -0.75(-0.04%)
Jun 12, 2012 1737 1746 1708 1730 0 -1.11(-0.06%)
Jun 11, 2012 1779 1787 1728 1731 0 -37.67(-2.13%)
Jun 08, 2012 1717 1786 1713 1769 0 +47.82(+2.78%)
Jun 07, 2012 1723 1753 1705 1721 0 +15.07(+0.88%)
Jun 06, 2012 1707 1723 1700 1706 0 +5.51(+0.32%)
Jun 05, 2012 1666 1709 1653 1700 0 +24.92(+1.49%)
Jun 04, 2012 1704 1717 1657 1675 0 -27.21(-1.60%)
Jun 02, 2012 1735 1743 1688 1703 0 +0.00(+0.00%)
Jun 01, 2012 1735 1743 1688 1703 0 -49.99(-2.85%)
May 31, 2012 1792 1794 1744 1753 0 -40.15(-2.24%)
May 30, 2012 1811 1813 1782 1793 0 -30.90(-1.69%)
May 29, 2012 1776 1831 1768 1824 0 +258.13(+16.49%)
May 25, 2012 1565 1565 1565 0 -43.20(-2.69%)
May 24, 2012 1619 1626 1585 1609 0 -7.46(-0.46%)
May 23, 2012 1572 1621 1566 1616 0 +22.76(+1.43%)
May 22, 2012 1577 1603 1572 1593 0 +16.83(+1.07%)
May 21, 2012 1561 1580 1533 1577 0 +21.29(+1.37%)
May 18, 2012 1569 1595 1536 1555 0 -12.87(-0.82%)
May 17, 2012 1620 1639 1563 1568 0 -57.84(-3.56%)
May 16, 2012 1609 1646 1603 1626 0 +22.70(+1.42%)
May 15, 2012 1593 1623 1581 1603 0 +7.32(+0.46%)
May 14, 2012 1588 1619 1556 1596 0 -14.42(-0.90%)
May 11, 2012 1587 1643 1578 1610 0 -3.82(-0.24%)
May 10, 2012 1685 1723 1595 1614 0 -36.92(-2.24%)
May 09, 2012 1668 1690 1632 1651 0 -44.69(-2.64%)
May 08, 2012 1692 1715 1646 1696 0 -14.92(-0.87%)
May 07, 2012 1693 1724 1683 1711 0 +8.35(+0.49%)
May 04, 2012 1716 1727 1690 1702 0 -24.54(-1.42%)
May 03, 2012 1768 1779 1718 1727 0 -45.65(-2.58%)
May 02, 2012 1733 1783 1718 1773 0 +18.55(+1.06%)
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.