Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2019 2345 2362 2294 2304 0 -38.54(-1.65%)
Apr 29, 2019 2325 2377 2321 2342 0 +17.74(+0.76%)
Apr 26, 2019 2327 2345 2307 2325 0 -4.28(-0.18%)
Apr 25, 2019 2363 2368 2293 2329 0 -47.10(-1.98%)
Apr 24, 2019 2329 2403 2320 2376 0 +39.76(+1.70%)
Apr 23, 2019 2317 2348 2292 2336 0 +20.80(+0.90%)
Apr 22, 2019 2366 2368 2297 2315 0 -58.12(-2.45%)
Apr 18, 2019 2312 2377 2291 2374 0 +55.67(+2.40%)
Apr 17, 2019 2298 2320 2274 2318 0 +28.75(+1.26%)
Apr 16, 2019 2286 2302 2258 2289 0 +7.34(+0.32%)
Apr 15, 2019 2269 2289 2251 2282 0 +24.47(+1.08%)
Apr 12, 2019 2216 2259 2192 2257 0 +54.44(+2.47%)
Apr 11, 2019 2173 2217 2142 2203 0 +41.60(+1.92%)
Apr 10, 2019 2094 2164 2080 2161 0 +66.07(+3.15%)
Apr 09, 2019 2106 2125 2082 2095 0 -23.25(-1.10%)
Apr 08, 2019 2133 2164 2103 2118 0 -26.91(-1.25%)
Apr 05, 2019 2121 2158 2108 2145 0 +31.81(+1.51%)
Apr 04, 2019 2060 2143 2052 2114 0 +51.38(+2.49%)
Apr 03, 2019 2057 2082 2030 2062 0 +31.81(+1.57%)
Apr 02, 2019 1990 2037 1969 2030 0 +36.70(+1.84%)
Apr 01, 2019 1978 2024 1947 1994 0 +26.31(+1.34%)
Mar 29, 2019 1983 2006 1961 1967 0 -6.12(-0.31%)
Mar 28, 2019 1965 2007 1954 1973 0 +15.91(+0.81%)
Mar 27, 2019 1994 2002 1912 1958 0 -29.98(-1.51%)
Mar 26, 2019 2026 2042 1930 1988 0 -99.10(-4.75%)
Mar 25, 2019 2035 2093 2019 2087 0 +48.33(+2.37%)
Mar 22, 2019 2100 2111 2038 2038 0 -80.75(-3.81%)
Mar 21, 2019 2082 2121 2076 2119 0 +29.36(+1.41%)
Mar 20, 2019 2131 2158 2071 2090 0 -47.10(-2.20%)
Mar 19, 2019 2156 2170 2123 2137 0 -9.17(-0.43%)
Mar 18, 2019 2123 2150 2119 2146 0 +28.13(+1.33%)
Mar 15, 2019 2080 2128 2068 2118 0 +64.85(+3.16%)
Mar 14, 2019 2062 2071 2035 2053 0 -6.12(-0.30%)
Mar 13, 2019 2062 2070 2035 2059 0 +3.67(+0.18%)
Mar 12, 2019 2077 2096 2042 2055 0 -20.80(-1.00%)
Mar 11, 2019 2092 2092 2053 2076 0 -6.73(-0.32%)
Mar 08, 2019 2093 2101 2068 2083 0 -22.63(-1.07%)
Mar 07, 2019 2141 2141 2086 2106 0 -34.26(-1.60%)
Mar 06, 2019 2194 2211 2120 2140 0 -61.17(-2.78%)
Mar 05, 2019 2273 2274 2200 2201 0 -74.02(-3.25%)
Mar 04, 2019 2264 2287 2243 2275 0 +17.74(+0.79%)
Mar 01, 2019 2229 2265 2222 2257 0 +38.54(+1.74%)
Feb 28, 2019 2229 2241 2192 2219 0 -9.79(-0.44%)
Feb 27, 2019 2231 2236 2180 2229 0 -1.83(-0.08%)
Feb 26, 2019 2267 2285 2230 2230 0 -33.65(-1.49%)
Feb 25, 2019 2326 2331 2262 2264 0 -35.48(-1.54%)
Feb 22, 2019 2288 2314 2260 2299 0 +15.30(+0.67%)
Feb 21, 2019 2247 2291 2234 2284 0 +36.70(+1.63%)
Feb 20, 2019 2290 2297 2239 2247 0 -55.06(-2.39%)
Feb 19, 2019 2262 2315 2222 2303 0 +23.25(+1.02%)
Feb 15, 2019 2260 2309 2251 2279 0 +39.15(+1.75%)
Feb 14, 2019 2188 2254 2170 2240 0 +36.70(+1.67%)
Feb 13, 2019 2225 2280 2170 2203 0 -16.51(-0.74%)
Feb 12, 2019 2164 2236 2131 2220 0 +75.85(+3.54%)
Feb 11, 2019 2080 2164 2080 2144 0 +70.96(+3.42%)
Feb 08, 2019 2354 2358 2049 2073 0 -110.72(-5.07%)
Feb 07, 2019 2207 2216 2156 2184 0 -28.75(-1.30%)
Feb 06, 2019 2225 2238 2176 2213 0 -15.91(-0.71%)
Feb 05, 2019 2251 2271 2198 2229 0 -15.29(-0.68%)
Feb 04, 2019 2230 2253 2210 2244 0 +11.62(+0.52%)
Feb 01, 2019 2222 2269 2216 2232 0 +9.79(+0.44%)
Jan 31, 2019 2227 2249 2196 2222 0 -6.73(-0.30%)
Jan 30, 2019 2252 2278 2208 2229 0 +1.22(+0.05%)
Jan 29, 2019 2207 2233 2158 2228 0 +24.47(+1.11%)
Jan 28, 2019 2122 2233 2118 2203 0 +56.89(+2.65%)
Jan 25, 2019 2139 2210 2139 2147 0 +19.58(+0.92%)
Jan 24, 2019 2076 2134 2076 2127 0 +51.38(+2.48%)
Jan 23, 2019 2092 2127 1975 2076 0 -14.68(-0.70%)
Jan 22, 2019 2073 2126 1992 2090 0 -1.83(-0.09%)
Jan 18, 2019 2071 2117 2066 2092 0 +25.69(+1.24%)
Jan 17, 2019 2022 2082 2006 2066 0 +31.81(+1.56%)
Jan 16, 2019 2084 2118 2031 2035 0 -45.27(-2.18%)
Jan 15, 2019 2099 2099 2064 2080 0 -15.29(-0.73%)
Jan 14, 2019 2069 2127 2067 2095 0 +5.50(+0.26%)
Jan 11, 2019 2079 2115 2059 2090 0 -1.83(-0.09%)
Jan 10, 2019 2115 2125 2071 2091 0 -33.65(-1.58%)
Jan 09, 2019 2080 2145 2067 2125 0 +59.34(+2.87%)
Jan 08, 2019 2151 2151 2062 2066 0 -75.24(-3.51%)
Jan 07, 2019 2088 2175 2070 2141 0 +56.28(+2.70%)
Jan 04, 2019 2010 2088 1969 2085 0 +110.11(+5.58%)
Jan 03, 2019 1975 2002 1926 1975 0 -15.29(-0.77%)
Jan 02, 2019 1907 2022 1896 1990 0 +49.55(+2.55%)
Dec 31, 2018 1932 1952 1863 1940 0 +17.12(+0.89%)
Dec 28, 2018 1894 1936 1851 1923 0 +39.77(+2.11%)
Dec 27, 2018 1875 1928 1863 1884 0 -22.03(-1.16%)
Dec 26, 2018 1861 1907 1773 1906 0 +59.95(+3.25%)
Dec 24, 2018 1894 1930 1794 1846 0 -68.51(-3.58%)
Dec 21, 2018 1906 1939 1865 1914 0 +23.86(+1.26%)
Dec 20, 2018 1924 1959 1871 1890 0 -42.21(-2.18%)
Dec 19, 2018 1942 2000 1924 1932 0 -1.84(-0.10%)
Dec 18, 2018 1929 1991 1920 1934 0 +5.51(+0.29%)
Dec 17, 2018 1938 1984 1895 1929 0 -8.57(-0.44%)
Dec 14, 2018 1887 1967 1838 1937 0 -9.17(-0.47%)
Dec 13, 2018 1964 2002 1944 1947 0 -14.07(-0.72%)
Dec 12, 2018 2000 2022 1960 1961 0 -12.24(-0.62%)
Dec 11, 2018 2024 2053 1966 1973 0 -27.52(-1.38%)
Dec 10, 2018 2016 2062 1984 2000 0 -18.36(-0.91%)
Dec 07, 2018 2034 2074 1986 2019 0 +1.84(+0.09%)
Dec 06, 2018 1998 2049 1979 2017 0 -5.51(-0.27%)
Dec 04, 2018 2082 2100 2015 2022 0 -78.30(-3.73%)
Dec 03, 2018 2148 2152 2068 2101 0 -31.81(-1.49%)
Nov 30, 2018 2121 2162 2079 2132 0 -3.06(-0.14%)
Nov 29, 2018 2136 2159 2073 2136 0 +23.86(+1.13%)
Nov 28, 2018 2021 2115 2000 2112 0 +30.59(+1.47%)
Nov 27, 2018 2049 2107 2025 2081 0 +58.72(+2.90%)
Nov 26, 2018 2043 2051 1988 2022 0 +3.06(+0.15%)
Nov 23, 2018 1987 2044 1973 2019 0 +12.24(+0.61%)
Nov 21, 2018 2007 2007 2007 2007 0 +290.57(+16.93%)
Nov 20, 2018 1564 1819 1535 1716 0 +17.74(+1.04%)
Nov 19, 2018 1685 1705 1640 1699 0 +9.17(+0.54%)
Nov 16, 2018 1660 1704 1654 1690 0 +1.84(+0.11%)
Nov 15, 2018 1692 1708 1619 1688 0 -28.14(-1.64%)
Nov 14, 2018 1690 1735 1674 1716 0 +48.32(+2.90%)
Nov 13, 2018 1643 1734 1639 1668 0 +28.14(+1.72%)
Nov 12, 2018 1661 1676 1628 1639 0 -26.30(-1.58%)
Nov 09, 2018 1707 1735 1655 1666 0 -47.71(-2.78%)
Nov 08, 2018 1752 1772 1684 1713 0 -50.78(-2.88%)
Nov 07, 2018 1765 1781 1699 1764 0 +3.06(+0.17%)
Nov 06, 2018 1767 1798 1714 1761 0 -22.02(-1.23%)
Nov 05, 2018 1849 1873 1781 1783 0 -68.51(-3.70%)
Nov 02, 2018 1814 1861 1786 1852 0 +50.77(+2.82%)
Nov 01, 2018 1715 1835 1695 1801 0 +93.59(+5.48%)
Oct 31, 2018 1665 1729 1654 1707 0 +64.85(+3.95%)
Oct 30, 2018 1545 1646 1527 1642 0 +94.20(+6.08%)
Oct 29, 2018 1614 1632 1530 1548 0 -56.28(-3.51%)
Oct 26, 2018 1647 1659 1595 1605 0 -47.71(-2.89%)
Oct 24, 2018 1750 1759 1642 1652 0 -111.34(-6.31%)
Oct 23, 2018 1759 1829 1730 1764 0 -14.07(-0.79%)
Oct 22, 2018 1816 1837 1759 1778 0 -34.25(-1.89%)
Oct 19, 2018 1835 1860 1788 1812 0 -24.47(-1.33%)
Oct 18, 2018 1863 1882 1835 1836 0 -44.05(-2.34%)
Oct 17, 2018 1879 1900 1832 1880 0 -14.07(-0.74%)
Oct 16, 2018 1913 1942 1854 1895 0 -2.44(-0.13%)
Oct 15, 2018 1975 2005 1859 1897 0 -90.54(-4.56%)
Oct 12, 2018 2055 2055 1950 1988 0 -36.09(-1.78%)
Oct 11, 2018 2038 2114 2016 2024 0 -12.23(-0.60%)
Oct 10, 2018 2117 2171 2022 2036 0 -3.06(-0.15%)
Oct 09, 2018 2034 2063 2010 2039 0 -8.57(-0.42%)
Oct 08, 2018 1954 2060 1929 2047 0 +7.96(+0.39%)
Oct 05, 2018 2076 2097 1998 2039 0 -29.37(-1.42%)
Oct 04, 2018 2121 2129 2046 2069 0 -52.61(-2.48%)
Oct 03, 2018 2098 2142 2068 2121 0 +37.32(+1.79%)
Oct 02, 2018 2027 2132 2020 2084 0 -47.10(-2.21%)
Oct 01, 2018 2203 2221 2122 2131 0 -82.59(-3.73%)
Sep 28, 2018 2245 2258 2204 2214 0 -39.76(-1.76%)
Sep 27, 2018 2276 2276 2233 2254 0 -7.34(-0.32%)
Sep 26, 2018 2277 2284 2240 2261 0 +1.84(+0.08%)
Sep 25, 2018 2291 2294 2236 2259 0 -30.59(-1.34%)
Sep 24, 2018 2408 2408 2272 2290 0 -118.06(-4.90%)
Sep 21, 2018 2441 2447 2378 2408 0 -33.04(-1.35%)
Sep 20, 2018 2482 2522 2392 2441 0 -26.91(-1.09%)
Sep 19, 2018 2410 2482 2410 2468 0 +54.44(+2.26%)
Sep 18, 2018 2364 2419 2358 2413 0 +56.89(+2.41%)
Sep 17, 2018 2417 2431 2353 2356 0 -48.32(-2.01%)
Sep 14, 2018 2394 2418 2348 2405 0 +14.68(+0.61%)
Sep 13, 2018 2525 2529 2375 2390 0 -150.49(-5.92%)
Sep 12, 2018 2533 2566 2470 2540 0 +22.02(+0.87%)
Sep 11, 2018 2569 2569 2505 2518 0 +1.84(+0.07%)
Sep 10, 2018 2352 2557 2352 2517 0 +183.52(+7.87%)
Sep 07, 2018 2313 2376 2298 2333 0 +25.69(+1.11%)
Sep 06, 2018 2345 2350 2285 2307 0 -38.54(-1.64%)
Sep 05, 2018 2314 2366 2298 2346 0 +31.81(+1.37%)
Sep 04, 2018 2273 2317 2249 2314 0 +45.88(+2.02%)
Aug 31, 2018 2268 2268 2268 2268 0 -17.13(-0.75%)
Aug 30, 2018 2336 2376 2278 2285 0 -49.55(-2.12%)
Aug 29, 2018 2349 2355 2306 2335 0 -9.79(-0.42%)
Aug 28, 2018 2385 2403 2343 2345 0 -39.15(-1.64%)
Aug 27, 2018 2358 2400 2358 2384 0 +31.20(+1.33%)
Aug 24, 2018 2364 2405 2344 2353 0 -15.90(-0.67%)
Aug 23, 2018 2350 2381 2325 2369 0 +12.84(+0.55%)
Aug 22, 2018 2424 2425 2339 2356 0 -84.42(-3.46%)
Aug 21, 2018 2443 2500 2425 2440 0 +20.19(+0.83%)
Aug 20, 2018 2379 2436 2364 2420 0 +55.06(+2.33%)
Aug 17, 2018 2311 2371 2309 2365 0 +60.56(+2.63%)
Aug 16, 2018 2295 2329 2268 2304 0 +31.81(+1.40%)
Aug 15, 2018 2254 2288 2156 2273 0 +6.73(+0.30%)
Aug 14, 2018 2144 2277 2144 2266 0 +110.72(+5.14%)
Aug 13, 2018 2281 2283 2143 2155 0 -107.05(-4.73%)
Aug 10, 2018 2301 2325 2261 2262 0 -77.08(-3.30%)
Aug 09, 2018 2239 2422 2239 2339 0 +103.99(+4.65%)
Aug 08, 2018 2168 2307 2166 2235 0 -363.36(-13.98%)
Aug 07, 2018 2590 2627 2557 2599 0 +23.86(+0.93%)
Aug 06, 2018 2574 2596 2545 2575 0 +1.22(+0.05%)
Aug 03, 2018 2545 2585 2512 2574 0 +38.54(+1.52%)
Aug 02, 2018 2504 2559 2498 2535 0 +22.63(+0.90%)
Aug 01, 2018 2580 2608 2490 2512 0 -61.78(-2.40%)
Jul 31, 2018 2590 2595 2555 2574 0 +0.00(+0.00%)
Jul 30, 2018 2577 2651 2570 2574 0 +4.28(+0.17%)
Jul 27, 2018 2550 2581 2550 2570 0 +19.57(+0.77%)
Jul 26, 2018 2511 2562 2483 2550 0 +36.10(+1.44%)
Jul 25, 2018 2555 2555 2432 2514 0 -57.51(-2.24%)
Jul 24, 2018 2642 2654 2544 2572 0 -67.90(-2.57%)
Jul 23, 2018 2621 2686 2617 2640 0 +1.84(+0.07%)
Jul 20, 2018 2632 2668 2596 2638 0 +50.77(+1.96%)
Jul 19, 2018 2509 2589 2487 2587 0 +78.30(+3.12%)
Jul 18, 2018 2468 2516 2461 2509 0 +45.88(+1.86%)
Jul 17, 2018 2433 2465 2433 2463 0 +30.59(+1.26%)
Jul 16, 2018 2447 2479 2414 2432 0 -11.01(-0.45%)
Jul 13, 2018 2427 2476 2416 2443 0 +23.85(+0.99%)
Jul 12, 2018 2412 2412 2368 2419 0 +11.01(+0.46%)
Jul 11, 2018 2470 2471 2400 2408 0 -68.51(-2.77%)
Jul 10, 2018 2560 2566 2476 2477 0 -89.31(-3.48%)
Jul 09, 2018 2560 2588 2526 2566 0 +5.50(+0.21%)
Jul 06, 2018 2581 2592 2547 2561 0 -12.84(-0.50%)
Jul 05, 2018 2574 2585 2545 2574 0 +15.29(+0.60%)
Jul 03, 2018 2558 2558 2558 2558 0 -51.38(-1.97%)
Jul 02, 2018 2583 2612 2574 2610 0 +2.44(+0.09%)
Jun 29, 2018 2590 2759 2566 2607 0 +29.37(+1.14%)
Jun 28, 2018 2618 2618 2476 2578 0 -47.11(-1.79%)
Jun 27, 2018 2647 2705 2618 2625 0 -30.58(-1.15%)
Jun 26, 2018 2715 2719 2637 2656 0 -58.12(-2.14%)
Jun 25, 2018 2725 2760 2678 2714 0 -37.31(-1.36%)
Jun 22, 2018 2802 2802 2692 2751 0 -44.05(-1.58%)
Jun 21, 2018 2805 2825 2754 2795 0 -5.50(-0.20%)
Jun 20, 2018 2747 2830 2719 2800 0 +52.61(+1.91%)
Jun 19, 2018 2747 2762 2703 2748 0 +38.54(+1.42%)
Jun 18, 2018 2680 2711 2663 2709 0 +22.63(+0.84%)
Jun 15, 2018 2687 2689 2641 2687 0 +1.22(+0.05%)
Jun 14, 2018 2664 2704 2646 2685 0 +41.60(+1.57%)
Jun 13, 2018 2696 2734 2611 2644 0 -50.77(-1.88%)
Jun 12, 2018 2747 2770 2645 2695 0 -53.22(-1.94%)
Jun 11, 2018 2678 2753 2678 2748 0 +64.84(+2.42%)
Jun 08, 2018 2631 2692 2614 2683 0 +61.17(+2.33%)
Jun 07, 2018 2610 2636 2589 2622 0 +17.74(+0.68%)
Jun 06, 2018 2591 2621 2569 2604 0 +16.52(+0.64%)
Jun 05, 2018 2607 2619 2563 2588 0 -18.96(-0.73%)
Jun 04, 2018 2555 2608 2540 2607 0 +64.84(+2.55%)
Jun 01, 2018 2576 2585 2512 2542 0 -21.41(-0.84%)
May 31, 2018 2580 2597 2539 2563 0 -9.18(-0.36%)
May 30, 2018 2553 2590 2538 2572 0 +33.65(+1.33%)
May 29, 2018 2525 2573 2505 2539 0 +0.00(+0.00%)
May 25, 2018 2539 2539 2539 2539 0 -20.19(-0.79%)
May 24, 2018 2441 2572 2437 2559 0 +124.79(+5.13%)
May 23, 2018 2427 2452 2410 2434 0 -3.67(-0.15%)
May 22, 2018 2482 2482 2434 2438 0 -43.43(-1.75%)
May 21, 2018 2480 2516 2476 2481 0 +17.74(+0.72%)
May 18, 2018 2446 2522 2416 2463 0 +26.92(+1.10%)
May 17, 2018 2427 2467 2389 2436 0 +18.96(+0.78%)
May 16, 2018 2466 2477 2368 2418 0 -33.65(-1.37%)
May 15, 2018 2480 2510 2421 2451 0 -63.62(-2.53%)
May 14, 2018 2560 2596 2506 2515 0 -69.12(-2.67%)
May 11, 2018 2624 2704 2547 2584 0 -41.60(-1.58%)
May 10, 2018 2678 2758 2612 2626 0 -93.29(-3.43%)
May 09, 2018 2420 2854 2390 2719 0 -330.63(-10.84%)
May 08, 2018 3002 3075 2978 3049 0 +50.16(+1.67%)
May 07, 2018 2958 3023 2958 2999 0 +17.74(+0.59%)
May 04, 2018 2985 3023 2960 2982 0 -3.06(-0.10%)
May 03, 2018 2986 3039 2900 2985 0 -20.80(-0.69%)
May 02, 2018 3007 3050 2968 3005 0 +1.22(+0.04%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.