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 (%)
Mar 31, 2009 1876 1900 1859 1878 0 +16.34(+0.88%)
Mar 30, 2009 1896 1897 1838 1862 0 -50.15(-2.62%)
Mar 27, 2009 1924 1933 1903 1912 0 -33.78(-1.74%)
Mar 26, 2009 1892 1949 1884 1946 0 +58.51(+3.10%)
Mar 25, 2009 1842 1916 1827 1887 0 +59.74(+3.27%)
Mar 24, 2009 1858 1881 1822 1828 0 -32.04(-1.72%)
Mar 23, 2009 1854 1864 1794 1860 0 +77.63(+4.36%)
Mar 20, 2009 1822 1838 1770 1782 0 -26.83(-1.48%)
Mar 19, 2009 1848 1872 1797 1809 0 -30.25(-1.64%)
Mar 18, 2009 1784 1852 1774 1839 0 +54.07(+3.03%)
Mar 17, 2009 1747 1788 1739 1785 0 +38.43(+2.20%)
Mar 16, 2009 1773 1781 1741 1747 0 -22.54(-1.27%)
Mar 13, 2009 1720 1783 1709 1769 0 +54.49(+3.18%)
Mar 12, 2009 1687 1724 1675 1715 0 +26.21(+1.55%)
Mar 11, 2009 1704 1721 1686 1689 0 -9.44(-0.56%)
Mar 10, 2009 1685 1708 1672 1698 0 +22.88(+1.37%)
Mar 09, 2009 1668 1691 1666 1675 0 -0.42(-0.03%)
Mar 06, 2009 1687 1691 1657 1676 0 -10.51(-0.62%)
Mar 05, 2009 1692 1711 1672 1686 0 -14.42(-0.85%)
Mar 04, 2009 1699 1726 1684 1700 0 -0.17(-0.01%)
Mar 03, 2009 1721 1725 1690 1701 0 -13.04(-0.76%)
Mar 02, 2009 1732 1747 1695 1714 0 -24.80(-1.43%)
Feb 27, 2009 1735 1769 1719 1738 0 -0.12(-0.01%)
Feb 26, 2009 1746 1762 1726 1739 0 -4.26(-0.24%)
Feb 25, 2009 1757 1768 1725 1743 0 -13.08(-0.74%)
Feb 24, 2009 967.43 2136 949.98 1756 0 +795.46(+82.82%)
Feb 23, 2009 1003 1010 954.87 960.49 0 -38.51(-3.85%)
Feb 20, 2009 1011 1034 964.24 999.00 0 +4.20(+0.42%)
Feb 19, 2009 1045 1050 991.47 994.80 0 -45.64(-4.39%)
Feb 18, 2009 1061 1071 1023 1040 0 -14.94(-1.42%)
Feb 17, 2009 1069 1082 1024 1055 0 -38.28(-3.50%)
Feb 16, 2009 1090 1103 1077 1094 0 +0.00(+0.00%)
Feb 13, 2009 1090 1103 1077 1094 0 +6.74(+0.62%)
Feb 12, 2009 1068 1092 1053 1087 0 +9.87(+0.92%)
Feb 11, 2009 1073 1101 1055 1077 0 +9.77(+0.92%)
Feb 10, 2009 1077 1116 1058 1067 0 -11.04(-1.02%)
Feb 09, 2009 1077 1090 1055 1078 0 -8.53(-0.78%)
Feb 06, 2009 1124 1151 1058 1087 0 +30.86(+2.92%)
Feb 05, 2009 1061 1086 1050 1056 0 -8.82(-0.83%)
Feb 04, 2009 1078 1089 972.22 1065 0 -41.46(-3.75%)
Feb 03, 2009 1112 1136 1096 1106 0 +1.99(+0.18%)
Feb 02, 2009 1078 1111 1065 1104 0 +22.90(+2.12%)
Jan 30, 2009 1113 1128 1067 1081 0 -23.55(-2.13%)
Jan 29, 2009 1135 1149 1092 1105 0 -41.48(-3.62%)
Jan 28, 2009 1124 1167 1116 1146 0 +41.55(+3.76%)
Jan 27, 2009 1106 1134 1082 1105 0 +4.18(+0.38%)
Jan 26, 2009 1084 1124 1068 1101 0 +15.22(+1.40%)
Jan 23, 2009 1074 1109 1061 1085 0 -10.24(-0.93%)
Jan 22, 2009 1102 1120 1059 1096 0 -18.48(-1.66%)
Jan 21, 2009 1099 1120 1060 1114 0 +22.80(+2.09%)
Jan 20, 2009 1148 1153 1081 1091 0 -64.52(-5.58%)
Jan 19, 2009 1160 1174 1119 1156 0 +0.00(+0.00%)
Jan 16, 2009 1160 1174 1119 1156 0 -0.39(-0.03%)
Jan 15, 2009 1120 1173 1101 1156 0 +36.61(+3.27%)
Jan 14, 2009 1136 1147 1097 1120 0 -26.33(-2.30%)
Jan 13, 2009 1129 1156 1113 1146 0 +13.65(+1.21%)
Jan 12, 2009 1169 1189 1121 1132 0 -39.05(-3.33%)
Jan 09, 2009 1199 1210 1155 1171 0 -27.83(-2.32%)
Jan 08, 2009 1182 1211 1167 1199 0 +9.60(+0.81%)
Jan 07, 2009 1196 1222 1174 1190 0 -15.09(-1.25%)
Jan 06, 2009 1242 1250 1190 1205 0 -35.24(-2.84%)
Jan 05, 2009 1216 1253 1173 1240 0 +29.23(+2.41%)
Jan 02, 2009 1190 1238 1160 1211 0 +26.90(+2.27%)
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.