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 29, 2011 1581 1614 1579 1587 0 -3.59(-0.23%)
Apr 28, 2011 1553 1609 1565 1590 0 +18.64(+1.19%)
Apr 27, 2011 1552 1585 1553 1572 0 +0.74(+0.05%)
Apr 26, 2011 1544 1587 1552 1571 0 +15.79(+1.02%)
Apr 25, 2011 1547 1562 1542 1555 0 +1.81(+0.12%)
Apr 21, 2011 1552 1565 1536 1553 0 +12.35(+0.80%)
Apr 20, 2011 1539 1560 1527 1541 0 +21.51(+1.42%)
Apr 19, 2011 1520 1530 1501 1519 0 +6.47(+0.43%)
Apr 18, 2011 1508 1522 1493 1513 0 -11.42(-0.75%)
Apr 15, 2011 1505 1532 1478 1524 0 +15.58(+1.03%)
Apr 14, 2011 1506 1529 1485 1509 0 -12.08(-0.79%)
Apr 13, 2011 1520 1537 1499 1521 0 +3.82(+0.25%)
Apr 12, 2011 1520 1544 1492 1517 0 -14.26(-0.93%)
Apr 11, 2011 1521 1539 1510 1531 0 +8.37(+0.55%)
Apr 08, 2011 1551 1571 1505 1523 0 +2.12(+0.14%)
Apr 07, 2011 1526 1541 1504 1521 0 -4.73(-0.31%)
Apr 06, 2011 1536 1544 1517 1525 0 -2.93(-0.19%)
Apr 05, 2011 1521 1540 1511 1528 0 +8.83(+0.58%)
Apr 04, 2011 1523 1535 1515 1520 0 +0.94(+0.06%)
Apr 01, 2011 1507 1540 1489 1519 0 +20.75(+1.39%)
Mar 31, 2011 1500 1508 1490 1498 0 -4.37(-0.29%)
Mar 30, 2011 1499 1508 1485 1502 0 +8.39(+0.56%)
Mar 29, 2011 1483 1504 1469 1494 0 +8.25(+0.56%)
Mar 28, 2011 1497 1507 1481 1486 0 -13.09(-0.87%)
Mar 25, 2011 1495 1523 1485 1499 0 +6.60(+0.44%)
Mar 24, 2011 1497 1502 1478 1492 0 -1.03(-0.07%)
Mar 23, 2011 1499 1506 1472 1493 0 -10.88(-0.72%)
Mar 22, 2011 1517 1523 1497 1504 0 -12.78(-0.84%)
Mar 21, 2011 1512 1524 1505 1517 0 +32.00(+2.16%)
Mar 18, 2011 1457 1487 1442 1485 0 +40.09(+2.78%)
Mar 17, 2011 1450 1458 1437 1445 0 +9.39(+0.65%)
Mar 16, 2011 1465 1469 1430 1435 0 -34.65(-2.36%)
Mar 15, 2011 1454 1493 1413 1470 0 -20.12(-1.35%)
Mar 14, 2011 1483 1503 1463 1490 0 -9.84(-0.66%)
Mar 11, 2011 1500 1513 1476 1500 0 -5.90(-0.39%)
Mar 10, 2011 1525 1535 1499 1506 0 -32.24(-2.10%)
Mar 09, 2011 1548 1556 1526 1538 0 -11.45(-0.74%)
Mar 08, 2011 1528 1561 1508 1549 0 +19.42(+1.27%)
Mar 07, 2011 1568 1572 1511 1530 0 -31.44(-2.01%)
Mar 04, 2011 1579 1584 1547 1562 0 -21.40(-1.35%)
Mar 03, 2011 1564 1595 1550 1583 0 +34.50(+2.23%)
Mar 02, 2011 1522 1557 1517 1548 0 +20.14(+1.32%)
Mar 01, 2011 1571 1580 1523 1528 0 -46.93(-2.98%)
Feb 28, 2011 1561 1590 1538 1575 0 +16.00(+1.03%)
Feb 25, 2011 1541 1587 1526 1559 0 +33.93(+2.22%)
Feb 24, 2011 1528 1542 1508 1525 0 -4.97(-0.32%)
Feb 23, 2011 1545 1557 1514 1530 0 -15.90(-1.03%)
Feb 22, 2011 1583 1602 1543 1546 0 -56.65(-3.53%)
Feb 18, 2011 1603 1603 1603 0 +0.57(+0.04%)
Feb 17, 2011 1596 1610 1587 1602 0 +2.89(+0.18%)
Feb 16, 2011 1594 1610 1583 1599 0 +8.87(+0.56%)
Feb 15, 2011 1594 1607 1585 1590 0 -12.37(-0.77%)
Feb 14, 2011 1615 1625 1595 1603 0 -9.34(-0.58%)
Feb 11, 2011 1593 1622 1591 1612 0 +16.16(+1.01%)
Feb 10, 2011 1572 1622 1572 1596 0 +12.08(+0.76%)
Feb 09, 2011 1569 1648 1546 1584 0 +44.62(+2.90%)
Feb 08, 2011 1522 1550 1514 1539 0 +17.71(+1.16%)
Feb 07, 2011 1492 1539 1490 1522 0 +30.78(+2.06%)
Feb 04, 2011 1481 1494 1471 1491 0 +9.09(+0.61%)
Feb 03, 2011 1474 1485 1455 1482 0 +6.33(+0.43%)
Feb 02, 2011 1475 1495 1464 1475 0 -7.42(-0.50%)
Feb 01, 2011 1435 1489 1419 1483 0 +52.43(+3.67%)
Jan 31, 2011 1436 1451 1422 1430 0 +1.74(+0.12%)
Jan 28, 2011 1465 1469 1423 1429 0 -42.30(-2.88%)
Jan 27, 2011 1465 1482 1450 1471 0 -13.28(-0.89%)
Jan 26, 2011 1466 1497 1458 1484 0 +16.83(+1.15%)
Jan 25, 2011 1458 1471 1448 1467 0 -2.54(-0.17%)
Jan 24, 2011 1467 1485 1459 1470 0 +3.68(+0.25%)
Jan 21, 2011 1470 1480 1453 1466 0 +1.94(+0.13%)
Jan 20, 2011 1463 1482 1450 1464 0 -9.84(-0.67%)
Jan 19, 2011 1487 1503 1466 1474 0 -16.70(-1.12%)
Jan 18, 2011 1481 1499 1467 1491 0 +2.50(+0.17%)
Jan 14, 2011 1488 1488 1488 0 +18.30(+1.24%)
Jan 13, 2011 1472 1477 1463 1470 0 -2.38(-0.16%)
Jan 12, 2011 1481 1487 1463 1472 0 +3.58(+0.24%)
Jan 11, 2011 1473 1482 1460 1469 0 +0.29(+0.02%)
Jan 10, 2011 1457 1474 1448 1469 0 -0.35(-0.02%)
Jan 07, 2011 1474 1486 1449 1469 0 -4.18(-0.28%)
Jan 06, 2011 1472 1480 1461 1473 0 +1.04(+0.07%)
Jan 05, 2011 1453 1484 1447 1472 0 +16.29(+1.12%)
Jan 04, 2011 1474 1487 1439 1456 0 -19.90(-1.35%)
Jan 03, 2011 1470 1488 1460 1476 0 +14.50(+0.99%)
Dec 31, 2010 1462 1479 1455 1461 0 -5.13(-0.35%)
Dec 30, 2010 1461 1478 1456 1466 0 +4.77(+0.33%)
Dec 29, 2010 1473 1478 1457 1462 0 -8.76(-0.60%)
Dec 28, 2010 1475 1480 1462 1470 0 -5.15(-0.35%)
Dec 27, 2010 1453 1481 1450 1475 0 +17.76(+1.22%)
Dec 23, 2010 1461 1464 1452 1458 0 -4.54(-0.31%)
Dec 22, 2010 1465 1478 1454 1462 0 -4.46(-0.30%)
Dec 21, 2010 1465 1481 1453 1467 0 +4.14(+0.28%)
Dec 20, 2010 1454 1480 1454 1463 0 +11.29(+0.78%)
Dec 17, 2010 1469 1473 1442 1451 0 -18.83(-1.28%)
Dec 16, 2010 1465 1481 1454 1470 0 +7.85(+0.54%)
Dec 15, 2010 1449 1481 1446 1462 0 +12.30(+0.85%)
Dec 14, 2010 1448 1464 1442 1450 0 -6.80(-0.47%)
Dec 10, 2010 1444 1469 1429 1457 0 +11.85(+0.82%)
Dec 09, 2010 1445 1463 1438 1445 0 +6.47(+0.45%)
Dec 08, 2010 1432 1456 1411 1438 0 +12.14(+0.85%)
Dec 07, 2010 1438 1453 1419 1426 0 +1.29(+0.09%)
Dec 06, 2010 1415 1430 1408 1425 0 +7.63(+0.54%)
Dec 03, 2010 1409 1425 1395 1417 0 +4.54(+0.32%)
Dec 02, 2010 1394 1418 1381 1413 0 +24.16(+1.74%)
Dec 01, 2010 1390 1409 1378 1389 0 +16.52(+1.20%)
Nov 30, 2010 1360 1387 1349 1372 0 -1.55(-0.11%)
Nov 29, 2010 1301 1379 1277 1374 0 +50.32(+3.80%)
Nov 26, 2010 1322 1344 1319 1323 0 -8.72(-0.65%)
Nov 24, 2010 1322 1332 1332 1332 0 +12.72(+0.96%)
Nov 23, 2010 1315 1329 1301 1319 0 -10.55(-0.79%)
Nov 22, 2010 1317 1335 1302 1330 0 +5.23(+0.39%)
Nov 19, 2010 1313 1330 1303 1325 0 +11.38(+0.87%)
Nov 18, 2010 1304 1320 1301 1313 0 +21.97(+1.70%)
Nov 17, 2010 1292 1298 1283 1291 0 +2.04(+0.16%)
Nov 16, 2010 1285 1301 1275 1289 0 -7.01(-0.54%)
Nov 15, 2010 1299 1310 1287 1296 0 +3.39(+0.26%)
Nov 12, 2010 1292 1311 1281 1293 0 -9.77(-0.75%)
Nov 11, 2010 1284 1309 1279 1303 0 +3.42(+0.26%)
Nov 10, 2010 1289 1305 1272 1299 0 +13.58(+1.06%)
Nov 09, 2010 1287 1310 1268 1286 0 +2.78(+0.22%)
Nov 08, 2010 1290 1296 1273 1283 0 -11.92(-0.92%)
Nov 05, 2010 1275 1299 1270 1295 0 +20.15(+1.58%)
Nov 04, 2010 1269 1301 1248 1275 0 +23.85(+1.91%)
Nov 03, 2010 1255 1260 1231 1251 0 -4.61(-0.37%)
Nov 02, 2010 1256 1277 1236 1255 0 +12.84(+1.03%)
Nov 01, 2010 1250 1268 1221 1243 0 -7.51(-0.60%)
Oct 29, 2010 1240 1268 1237 1250 0 +4.69(+0.38%)
Oct 28, 2010 1250 1262 1236 1245 0 +5.99(+0.48%)
Oct 27, 2010 1240 1246 1219 1239 0 -14.11(-1.13%)
Oct 25, 2010 1250 1271 1243 1254 0 +14.18(+1.14%)
Oct 22, 2010 1245 1249 1230 1239 0 -2.29(-0.18%)
Oct 21, 2010 1242 1269 1227 1242 0 +2.51(+0.20%)
Oct 20, 2010 1242 1256 1229 1239 0 +1.44(+0.12%)
Oct 19, 2010 1246 1276 1221 1238 0 -46.14(-3.59%)
Oct 18, 2010 1276 1288 1274 1284 0 +9.07(+0.71%)
Oct 15, 2010 1277 1294 1264 1275 0 +8.09(+0.64%)
Oct 14, 2010 1275 1288 1251 1267 0 -12.17(-0.95%)
Oct 13, 2010 1278 1295 1265 1279 0 +4.73(+0.37%)
Oct 12, 2010 1259 1281 1239 1274 0 +6.85(+0.54%)
Oct 11, 2010 1257 1280 1259 1267 0 +8.34(+0.66%)
Oct 08, 2010 1249 1264 1228 1259 0 +28.55(+2.32%)
Oct 07, 2010 1241 1252 1225 1230 0 -4.93(-0.40%)
Oct 06, 2010 1220 1242 1218 1235 0 +7.48(+0.61%)
Oct 05, 2010 1206 1234 1197 1228 0 +32.98(+2.76%)
Oct 04, 2010 1213 1220 1188 1195 0 -22.21(-1.82%)
Oct 01, 2010 1202 1222 1185 1217 0 +4.75(+0.39%)
Sep 30, 2010 1213 1228 1196 1212 0 -1.25(-0.10%)
Sep 29, 2010 1202 1220 1198 1214 0 +1.52(+0.13%)
Sep 28, 2010 1202 1215 1183 1212 0 +11.18(+0.93%)
Sep 27, 2010 1210 1215 1197 1201 0 -12.59(-1.04%)
Sep 24, 2010 1183 1215 1181 1213 0 +42.59(+3.64%)
Sep 23, 2010 1168 1194 1164 1171 0 +3.55(+0.30%)
Sep 22, 2010 1171 1192 1152 1167 0 -12.51(-1.06%)
Sep 21, 2010 1174 1204 1174 1180 0 +1.13(+0.10%)
Sep 20, 2010 1157 1187 1147 1179 0 +18.67(+1.61%)
Sep 17, 2010 1159 1168 1139 1160 0 -9.05(-0.77%)
Sep 15, 2010 1170 1185 1155 1169 0 -9.03(-0.77%)
Sep 14, 2010 1177 1187 1170 1178 0 -6.99(-0.59%)
Sep 13, 2010 1172 1195 1170 1185 0 +19.21(+1.65%)
Sep 10, 2010 1155 1182 1154 1166 0 +10.14(+0.88%)
Sep 09, 2010 1162 1173 1144 1156 0 +6.11(+0.53%)
Sep 08, 2010 1157 1177 1145 1150 0 -6.99(-0.60%)
Sep 07, 2010 1177 1190 1150 1157 0 -28.68(-2.42%)
Sep 03, 2010 1185 1185 1185 0 +3.65(+0.31%)
Sep 02, 2010 1155 1187 1150 1182 0 +20.74(+1.79%)
Sep 01, 2010 1132 1164 1128 1161 0 +44.26(+3.96%)
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%)
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.