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 28, 2017 3094 3098 3028 3032 0 -56.89(-1.84%)
Apr 27, 2017 3133 3133 3064 3089 0 -38.54(-1.23%)
Apr 26, 2017 3165 3188 3122 3128 0 -26.30(-0.83%)
Apr 25, 2017 3144 3175 3139 3154 0 +28.75(+0.92%)
Apr 24, 2017 3120 3134 3079 3125 0 +35.48(+1.15%)
Apr 21, 2017 3084 3102 3026 3090 0 +4.28(+0.14%)
Apr 20, 2017 3055 3093 3045 3086 0 +39.15(+1.29%)
Apr 19, 2017 3054 3066 3043 3046 0 +22.03(+0.73%)
Apr 18, 2017 2959 3027 2946 3024 0 +45.26(+1.52%)
Apr 17, 2017 2984 3009 2964 2979 0 +6.12(+0.21%)
Apr 13, 2017 3012 3035 2959 2973 0 -53.22(-1.76%)
Apr 12, 2017 3026 3059 3018 3026 0 -24.47(-0.80%)
Apr 11, 2017 3012 3057 2876 3051 0 +48.94(+1.63%)
Apr 10, 2017 3004 3037 2997 3002 0 -4.28(-0.14%)
Apr 07, 2017 2990 3024 2985 3006 0 +6.12(+0.20%)
Apr 06, 2017 2979 3025 2966 3000 0 +23.24(+0.78%)
Apr 05, 2017 2989 3013 2946 2977 0 +2.45(+0.08%)
Apr 04, 2017 2978 3009 2959 2974 0 -9.18(-0.31%)
Apr 03, 2017 3013 3034 2979 2983 0 -23.86(-0.79%)
Mar 31, 2017 2985 3026 2967 3007 0 +27.53(+0.92%)
Mar 30, 2017 2947 2988 2907 2980 0 +28.14(+0.95%)
Mar 29, 2017 2944 2958 2927 2952 0 +4.28(+0.15%)
Mar 28, 2017 2918 2961 2907 2947 0 +18.97(+0.65%)
Mar 27, 2017 2912 2934 2873 2928 0 -23.25(-0.79%)
Mar 24, 2017 3000 3016 2932 2952 0 -33.03(-1.11%)
Mar 23, 2017 3013 3034 2933 2985 0 -33.03(-1.09%)
Mar 22, 2017 2996 3021 2963 3018 0 +15.90(+0.53%)
Mar 21, 2017 3079 3079 2993 3002 0 -55.05(-1.80%)
Mar 20, 2017 3087 3092 3035 3057 0 -29.37(-0.95%)
Mar 17, 2017 3040 3096 3040 3086 0 +23.86(+0.78%)
Mar 16, 2017 3012 3071 2990 3062 0 +56.89(+1.89%)
Mar 15, 2017 2952 3013 2928 3005 0 +61.17(+2.08%)
Mar 14, 2017 2937 2952 2905 2944 0 -9.17(-0.31%)
Mar 13, 2017 2919 2957 2813 2953 0 +34.25(+1.17%)
Mar 10, 2017 2845 2943 2841 2919 0 +85.03(+3.00%)
Mar 09, 2017 2821 2844 2814 2834 0 +12.24(+0.43%)
Mar 08, 2017 2785 2840 2785 2822 0 +45.27(+1.63%)
Mar 07, 2017 2802 2817 2774 2777 0 -30.59(-1.09%)
Mar 06, 2017 2833 2854 2804 2807 0 -39.15(-1.38%)
Mar 03, 2017 2849 2869 2827 2846 0 -3.67(-0.13%)
Mar 02, 2017 2850 2874 2781 2850 0 +3.06(+0.11%)
Mar 01, 2017 2811 2859 2811 2847 0 +67.29(+2.42%)
Feb 28, 2017 2807 2819 2775 2780 0 -34.87(-1.24%)
Feb 27, 2017 2751 2825 2747 2815 0 +49.55(+1.79%)
Feb 24, 2017 2748 2773 2730 2765 0 -9.78(-0.35%)
Feb 23, 2017 2804 2819 2729 2775 0 -31.81(-1.13%)
Feb 22, 2017 2790 2843 2784 2807 0 +8.56(+0.31%)
Feb 21, 2017 2792 2823 2782 2798 0 +14.07(+0.51%)
Feb 17, 2017 2784 2784 2784 2784 0 -4.89(-0.18%)
Feb 16, 2017 2788 2805 2774 2789 0 +0.00(+0.00%)
Feb 15, 2017 2771 2797 2768 2789 0 +16.51(+0.60%)
Feb 14, 2017 2759 2774 2724 2772 0 +12.24(+0.44%)
Feb 13, 2017 2777 2808 2753 2760 0 -11.01(-0.40%)
Feb 10, 2017 2765 2777 2739 2771 0 +15.90(+0.58%)
Feb 09, 2017 2739 2778 2719 2755 0 +20.19(+0.74%)
Feb 08, 2017 2747 2767 2700 2735 0 -28.75(-1.04%)
Feb 07, 2017 2754 2812 2742 2764 0 +15.90(+0.58%)
Feb 06, 2017 2800 2808 2728 2748 0 -44.65(-1.60%)
Feb 03, 2017 2753 2858 2748 2793 0 +79.52(+2.93%)
Feb 02, 2017 2698 2735 2671 2713 0 +18.35(+0.68%)
Feb 01, 2017 2686 2723 2663 2695 0 +17.13(+0.64%)
Jan 31, 2017 2741 2741 2662 2678 0 -73.41(-2.67%)
Jan 30, 2017 2740 2757 2697 2751 0 +8.57(+0.31%)
Jan 27, 2017 2791 2798 2734 2742 0 -37.93(-1.36%)
Jan 26, 2017 2845 2874 2775 2780 0 -72.18(-2.53%)
Jan 25, 2017 2829 2867 2829 2852 0 +45.88(+1.63%)
Jan 24, 2017 2744 2813 2744 2807 0 +66.06(+2.41%)
Jan 23, 2017 2717 2757 2717 2741 0 +22.02(+0.81%)
Jan 20, 2017 2712 2750 2687 2719 0 +7.96(+0.29%)
Jan 19, 2017 2688 2741 2682 2711 0 +20.18(+0.75%)
Jan 18, 2017 2701 2723 2667 2690 0 +3.06(+0.11%)
Jan 17, 2017 2720 2736 2681 2687 0 -47.10(-1.72%)
Jan 13, 2017 2734 2734 2734 2734 0 +37.31(+1.38%)
Jan 12, 2017 2730 2732 2668 2697 0 -40.98(-1.50%)
Jan 11, 2017 2702 2752 2702 2738 0 +42.82(+1.59%)
Jan 10, 2017 2709 2725 2686 2695 0 -14.68(-0.54%)
Jan 09, 2017 2752 2752 2685 2710 0 -52.61(-1.90%)
Jan 06, 2017 2797 2797 2760 2763 0 -21.41(-0.77%)
Jan 05, 2017 2823 2846 2777 2784 0 -36.09(-1.28%)
Jan 04, 2017 2808 2835 2782 2820 0 +9.17(+0.33%)
Jan 03, 2017 2821 2863 2780 2811 0 -7.34(-0.26%)
Dec 30, 2016 2818 2818 2818 2818 0 -28.14(-0.99%)
Dec 29, 2016 2864 2881 2832 2846 0 -11.01(-0.39%)
Dec 28, 2016 2925 2931 2848 2857 0 -63.01(-2.16%)
Dec 27, 2016 2921 2945 2893 2920 0 +4.90(+0.17%)
Dec 23, 2016 2915 2915 2915 2915 0 -9.79(-0.33%)
Dec 22, 2016 2996 2996 2920 2925 0 -63.62(-2.13%)
Dec 21, 2016 2952 3017 2950 2989 0 +40.99(+1.39%)
Dec 20, 2016 2939 2969 2839 2948 0 +0.61(+0.02%)
Dec 19, 2016 2919 2977 2899 2947 0 +50.16(+1.73%)
Dec 16, 2016 2794 2910 2793 2897 0 +105.22(+3.77%)
Dec 15, 2016 2799 2831 2778 2792 0 +15.29(+0.55%)
Dec 14, 2016 2856 2859 2745 2777 0 -78.91(-2.76%)
Dec 13, 2016 2850 2890 2840 2856 0 +7.34(+0.26%)
Dec 12, 2016 2867 2877 2837 2848 0 -33.03(-1.15%)
Dec 09, 2016 2874 2896 2831 2881 0 +17.74(+0.62%)
Dec 08, 2016 2839 2865 2823 2863 0 +14.68(+0.52%)
Dec 07, 2016 2823 2858 2807 2849 0 +39.76(+1.42%)
Dec 06, 2016 2815 2821 2783 2809 0 -1.84(-0.07%)
Dec 05, 2016 2809 2836 2782 2811 0 +23.86(+0.86%)
Dec 02, 2016 2814 2839 2784 2787 0 -29.97(-1.06%)
Dec 01, 2016 2856 2885 2809 2817 0 -20.80(-0.73%)
Nov 30, 2016 2862 2873 2808 2838 0 -2.45(-0.09%)
Nov 29, 2016 2826 2860 2813 2840 0 +18.35(+0.65%)
Nov 28, 2016 2838 2848 2808 2822 0 -23.24(-0.82%)
Nov 25, 2016 2817 2846 2809 2845 0 +26.30(+0.93%)
Nov 23, 2016 2819 2819 2819 2819 0 +44.05(+1.59%)
Nov 22, 2016 2583 2800 2570 2775 0 -93.60(-3.26%)
Nov 21, 2016 2900 2923 2852 2868 0 -31.20(-1.08%)
Nov 18, 2016 2898 2911 2866 2900 0 +6.12(+0.21%)
Nov 17, 2016 2856 2905 2850 2893 0 +58.11(+2.05%)
Nov 16, 2016 2826 2837 2788 2835 0 +9.79(+0.35%)
Nov 15, 2016 2763 2830 2737 2826 0 +78.91(+2.87%)
Nov 14, 2016 2770 2774 2723 2747 0 +9.18(+0.34%)
Nov 11, 2016 2779 2789 2723 2737 0 -31.20(-1.13%)
Nov 10, 2016 2745 2801 2711 2769 0 +58.12(+2.14%)
Nov 09, 2016 2591 2740 2488 2711 0 +88.70(+3.38%)
Nov 08, 2016 2615 2636 2599 2622 0 +3.67(+0.14%)
Nov 07, 2016 2619 2638 2604 2618 0 +51.38(+2.00%)
Nov 04, 2016 2569 2624 2559 2567 0 +7.95(+0.31%)
Nov 03, 2016 2544 2570 2532 2559 0 +13.46(+0.53%)
Nov 02, 2016 2526 2561 2526 2545 0 +12.24(+0.48%)
Nov 01, 2016 2572 2580 2528 2533 0 -38.54(-1.50%)
Oct 31, 2016 2534 2579 2497 2572 0 +36.70(+1.45%)
Oct 28, 2016 2545 2574 2527 2535 0 -14.68(-0.58%)
Oct 27, 2016 2594 2594 2534 2550 0 -25.69(-1.00%)
Oct 26, 2016 2539 2598 2539 2575 0 +14.68(+0.57%)
Oct 25, 2016 2618 2618 2545 2561 0 -59.95(-2.29%)
Oct 24, 2016 2612 2635 2589 2621 0 +31.81(+1.23%)
Oct 21, 2016 2534 2595 2521 2589 0 +29.36(+1.15%)
Oct 20, 2016 2592 2592 2558 2559 0 -35.48(-1.37%)
Oct 19, 2016 2577 2618 2577 2595 0 -3.67(-0.14%)
Oct 18, 2016 2593 2615 2578 2599 0 -1.22(-0.05%)
Oct 17, 2016 2604 2610 2589 2600 0 -4.28(-0.16%)
Oct 14, 2016 2602 2623 2578 2604 0 +22.02(+0.85%)
Oct 13, 2016 2597 2597 2547 2582 0 -30.59(-1.17%)
Oct 12, 2016 2567 2624 2560 2613 0 +44.66(+1.74%)
Oct 11, 2016 2627 2627 2555 2568 0 -67.29(-2.55%)
Oct 10, 2016 2638 2666 2616 2635 0 +15.29(+0.58%)
Oct 07, 2016 2651 2658 2598 2620 0 -78.30(-2.90%)
Oct 06, 2016 2592 2734 2592 2698 0 +111.95(+4.33%)
Oct 05, 2016 2581 2629 2581 2586 0 +6.73(+0.26%)
Oct 04, 2016 2535 2586 2531 2580 0 -0.62(-0.02%)
Sep 26, 2016 2593 2609 2580 2580 0 -29.36(-1.13%)
Sep 23, 2016 2586 2619 2577 2610 0 +22.64(+0.88%)
Sep 22, 2016 2517 2589 2514 2587 0 +77.07(+3.07%)
Sep 21, 2016 2430 2511 2416 2510 0 +91.76(+3.79%)
Sep 20, 2016 2496 2496 2418 2418 0 -68.51(-2.76%)
Sep 19, 2016 2462 2507 2462 2487 0 +29.67(+1.21%)
Sep 16, 2016 2490 2490 2452 2457 0 -35.18(-1.41%)
Sep 15, 2016 2485 2501 2457 2492 0 -4.28(-0.17%)
Sep 14, 2016 2533 2533 2465 2496 0 -29.36(-1.16%)
Sep 13, 2016 2621 2629 2515 2526 0 -115.62(-4.38%)
Sep 12, 2016 2625 2647 2595 2641 0 -7.95(-0.30%)
Sep 09, 2016 2714 2715 2648 2649 0 -80.75(-2.96%)
Sep 08, 2016 2711 2738 2695 2730 0 +10.40(+0.38%)
Sep 07, 2016 2788 2810 2714 2720 0 -113.78(-4.02%)
Sep 06, 2016 2858 2858 2824 2834 0 -14.07(-0.49%)
Sep 02, 2016 2848 2848 2848 2848 0 +46.49(+1.66%)
Sep 01, 2016 2819 2819 2764 2801 0 -11.62(-0.41%)
Aug 31, 2016 2846 2846 2801 2813 0 -40.99(-1.44%)
Aug 30, 2016 2835 2868 2828 2854 0 +11.01(+0.39%)
Aug 29, 2016 2837 2860 2837 2843 0 +6.73(+0.24%)
Aug 26, 2016 2838 2882 2818 2836 0 -7.34(-0.26%)
Aug 25, 2016 2845 2853 2818 2843 0 -11.01(-0.39%)
Aug 24, 2016 2879 2891 2847 2854 0 -31.20(-1.08%)
Aug 23, 2016 2868 2906 2868 2886 0 +27.53(+0.96%)
Aug 22, 2016 2837 2862 2802 2858 0 +8.56(+0.30%)
Aug 19, 2016 2838 2857 2808 2849 0 +7.35(+0.26%)
Aug 18, 2016 2848 2862 2824 2842 0 -3.06(-0.11%)
Aug 17, 2016 2851 2876 2832 2845 0 -9.79(-0.34%)
Aug 16, 2016 2834 2865 2808 2855 0 +22.02(+0.78%)
Aug 15, 2016 2815 2849 2803 2833 0 +32.42(+1.16%)
Aug 12, 2016 2799 2816 2783 2800 0 +12.85(+0.46%)
Aug 11, 2016 2794 2817 2771 2788 0 +7.34(+0.26%)
Aug 10, 2016 2782 2797 2767 2780 0 -6.12(-0.22%)
Aug 09, 2016 2804 2820 2783 2786 0 -23.85(-0.85%)
Aug 08, 2016 2778 2810 2760 2810 0 +23.85(+0.86%)
Aug 05, 2016 2753 2805 2752 2786 0 +42.21(+1.54%)
Aug 04, 2016 2835 2847 2729 2744 0 -99.10(-3.49%)
Aug 03, 2016 2676 2847 2667 2843 0 +6.73(+0.24%)
Aug 02, 2016 2848 2874 2822 2837 0 -14.68(-0.51%)
Aug 01, 2016 2870 2894 2843 2851 0 -25.08(-0.87%)
Jul 29, 2016 2906 2912 2857 2876 0 -37.93(-1.30%)
Jul 28, 2016 2886 2925 2884 2914 0 +10.40(+0.36%)
Jul 27, 2016 2969 2995 2870 2904 0 -53.22(-1.80%)
Jul 26, 2016 2936 2966 2934 2957 0 +12.85(+0.44%)
Jul 25, 2016 2945 2962 2928 2944 0 -5.51(-0.19%)
Jul 22, 2016 2919 2956 2897 2950 0 +31.20(+1.07%)
Jul 21, 2016 2943 2943 2896 2919 0 -25.08(-0.85%)
Jul 20, 2016 2913 2958 2888 2944 0 +39.76(+1.37%)
Jul 19, 2016 2934 2943 2897 2904 0 -30.58(-1.04%)
Jul 18, 2016 2959 2967 2928 2934 0 -17.13(-0.58%)
Jul 15, 2016 2960 2979 2939 2952 0 +6.11(+0.21%)
Jul 14, 2016 2954 2984 2926 2945 0 +28.14(+0.96%)
Jul 13, 2016 2925 2949 2907 2917 0 -2.44(-0.08%)
Jul 12, 2016 2968 2980 2909 2920 0 -35.48(-1.20%)
Jul 11, 2016 2942 2986 2930 2955 0 +35.48(+1.22%)
Jul 08, 2016 2920 2934 2876 2920 0 +43.43(+1.51%)
Jul 07, 2016 2875 2911 2849 2876 0 +51.38(+1.82%)
Jul 05, 2016 2835 2851 2797 2825 0 -11.01(-0.39%)
Jul 01, 2016 2836 2836 2836 2836 0 +54.45(+1.96%)
Jun 30, 2016 2711 2783 2685 2782 0 +80.74(+2.99%)
Jun 29, 2016 2657 2717 2637 2701 0 +69.74(+2.65%)
Jun 28, 2016 2637 2675 2600 2631 0 +9.18(+0.35%)
Jun 27, 2016 2663 2685 2586 2622 0 -64.23(-2.39%)
Jun 24, 2016 2684 2748 2630 2686 0 -101.55(-3.64%)
Jun 23, 2016 2763 2794 2733 2788 0 +58.72(+2.15%)
Jun 22, 2016 2698 2759 2683 2729 0 +30.59(+1.13%)
Jun 21, 2016 2719 2736 2670 2698 0 -11.01(-0.41%)
Jun 20, 2016 2682 2759 2659 2709 0 +56.28(+2.12%)
Jun 17, 2016 2600 2659 2584 2653 0 +58.11(+2.24%)
Jun 16, 2016 2562 2597 2549 2595 0 +12.24(+0.47%)
Jun 15, 2016 2632 2632 2580 2583 0 -36.69(-1.40%)
Jun 14, 2016 2592 2634 2575 2619 0 +11.87(+0.46%)
Jun 13, 2016 2647 2673 2604 2608 0 -56.53(-2.12%)
Jun 10, 2016 2687 2699 2653 2664 0 +10.61(+0.40%)
Jun 09, 2016 2624 2663 2610 2653 0 +14.45(+0.55%)
Jun 08, 2016 2607 2651 2594 2639 0 +39.91(+1.54%)
Jun 07, 2016 2603 2615 2570 2599 0 -5.87(-0.23%)
Jun 06, 2016 2583 2618 2564 2605 0 +19.00(+0.73%)
Jun 03, 2016 2618 2619 2575 2586 0 -42.31(-1.61%)
Jun 02, 2016 2636 2640 2612 2628 0 -6.97(-0.26%)
Jun 01, 2016 2623 2640 2594 2635 0 -0.59(-0.02%)
May 31, 2016 2649 2651 2615 2636 0 +1.72(+0.07%)
May 27, 2016 2634 2634 2634 2634 0 +10.75(+0.41%)
May 26, 2016 2635 2649 2592 2623 0 -2.38(-0.09%)
May 25, 2016 2624 2653 2595 2626 0 +1.85(+0.07%)
May 24, 2016 2598 2631 2574 2624 0 +45.19(+1.75%)
May 23, 2016 2568 2605 2557 2579 0 -1.48(-0.06%)
May 20, 2016 2545 2593 2535 2580 0 +51.22(+2.03%)
May 19, 2016 2528 2571 2517 2529 0 -12.67(-0.50%)
May 18, 2016 2504 2572 2502 2542 0 +44.73(+1.79%)
May 17, 2016 2573 2587 2483 2497 0 -137.62(-5.22%)
May 16, 2016 2597 2657 2586 2635 0 +40.51(+1.56%)
May 13, 2016 2598 2631 2571 2594 0 -8.77(-0.34%)
May 12, 2016 2602 2636 2565 2603 0 +11.94(+0.46%)
May 11, 2016 2596 2632 2575 2591 0 -10.22(-0.39%)
May 10, 2016 2614 2634 2592 2601 0 +2.37(+0.09%)
May 09, 2016 2631 2650 2579 2599 0 -42.61(-1.61%)
May 06, 2016 2582 2649 2570 2641 0 +51.06(+1.97%)
May 05, 2016 2607 2646 2584 2590 0 -8.32(-0.32%)
May 04, 2016 2620 2629 2534 2599 0 -44.72(-1.69%)
May 03, 2016 2774 2792 2510 2643 0 +26.78(+1.02%)
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.