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

Office Supplies Sector (CIX: MSECTOR327 )

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 (%)
Jan 31, 2014 2066 2089 2047 2061 0 -36.52(-1.74%)
Jan 30, 2014 2100 2113 2077 2098 0 +14.98(+0.72%)
Jan 29, 2014 2103 2119 2068 2083 0 -36.37(-1.72%)
Jan 28, 2014 2088 2132 2077 2119 0 +31.02(+1.49%)
Jan 27, 2014 2143 2170 2073 2088 0 -85.16(-3.92%)
Jan 24, 2014 2193 2212 2150 2173 0 -32.32(-1.47%)
Jan 23, 2014 2232 2246 2187 2206 0 -31.13(-1.39%)
Jan 22, 2014 2248 2266 2216 2237 0 -7.13(-0.32%)
Jan 21, 2014 2225 2268 2192 2244 0 +28.92(+1.31%)
Jan 17, 2014 2215 2215 2215 0 -12.27(-0.55%)
Jan 16, 2014 2241 2262 2205 2227 0 -20.62(-0.92%)
Jan 15, 2014 2226 2270 2230 2248 0 +9.99(+0.45%)
Jan 14, 2014 2198 2302 2185 2238 0 +61.25(+2.81%)
Jan 13, 2014 2193 2226 2160 2177 0 -51.28(-2.30%)
Jan 10, 2014 2209 2236 2192 2228 0 +15.67(+0.71%)
Jan 09, 2014 2249 2251 2179 2212 0 -33.09(-1.47%)
Jan 08, 2014 2237 2265 2196 2245 0 -24.13(-1.06%)
Jan 07, 2014 2267 2289 2236 2270 0 +10.38(+0.46%)
Jan 06, 2014 2295 2304 2246 2259 0 -29.76(-1.30%)
Jan 03, 2014 2312 2335 2285 2289 0 -22.24(-0.96%)
Jan 02, 2014 2334 2347 2286 2311 0 -30.47(-1.30%)
Dec 31, 2013 2342 2342 2342 0 +23.52(+1.01%)
Dec 30, 2013 2307 2342 2285 2318 0 +11.66(+0.51%)
Dec 27, 2013 2335 2346 2293 2306 0 -19.97(-0.86%)
Dec 26, 2013 2342 2361 2309 2326 0 -2.65(-0.11%)
Dec 24, 2013 2329 2329 2329 0 +2.99(+0.13%)
Dec 23, 2013 2260 2340 2247 2326 0 +90.19(+4.03%)
Dec 20, 2013 2231 2270 2214 2236 0 -0.56(-0.03%)
Dec 19, 2013 2271 2285 2216 2236 0 -36.29(-1.60%)
Dec 18, 2013 2259 2296 2235 2273 0 +6.83(+0.30%)
Dec 17, 2013 2271 2281 2231 2266 0 -7.12(-0.31%)
Dec 16, 2013 2248 2286 2232 2273 0 +32.88(+1.47%)
Dec 13, 2013 2203 2262 2219 2240 0 +2.30(+0.10%)
Dec 12, 2013 2229 2260 2196 2238 0 +11.92(+0.54%)
Dec 11, 2013 2276 2285 2213 2226 0 -44.84(-1.97%)
Dec 10, 2013 2312 2318 2261 2271 0 -43.26(-1.87%)
Dec 09, 2013 2302 2328 2279 2314 0 +20.32(+0.89%)
Dec 06, 2013 2288 2312 2258 2294 0 +33.24(+1.47%)
Dec 05, 2013 2217 2285 2232 2260 0 -2.31(-0.10%)
Dec 04, 2013 2264 2276 2225 2263 0 -3.61(-0.16%)
Dec 03, 2013 2242 2289 2230 2266 0 +20.54(+0.91%)
Dec 02, 2013 2315 2319 2241 2246 0 -69.09(-2.98%)
Nov 29, 2013 2322 2348 2305 2315 0 +6.88(+0.30%)
Nov 27, 2013 2308 2308 2308 0 +30.66(+1.35%)
Nov 26, 2013 2277 2301 2268 2277 0 -4.21(-0.18%)
Nov 25, 2013 2284 2306 2269 2282 0 +3.97(+0.17%)
Nov 22, 2013 2295 2308 2258 2278 0 -13.81(-0.60%)
Nov 21, 2013 2251 2301 2241 2291 0 +48.90(+2.18%)
Nov 20, 2013 2276 2285 2226 2243 0 -20.71(-0.92%)
Nov 19, 2013 2217 2286 2238 2263 0 +3.08(+0.14%)
Nov 18, 2013 2272 2286 2247 2260 0 -7.50(-0.33%)
Nov 15, 2013 2267 2296 2245 2268 0 -2.11(-0.09%)
Nov 14, 2013 2250 2291 2210 2270 0 +7.13(+0.32%)
Nov 12, 2013 2216 2282 2187 2263 0 +78.55(+3.60%)
Nov 11, 2013 1026 2193 2174 2184 0 -2.00(-0.09%)
Nov 08, 2013 1006 2193 2160 2186 0 +24.24(+1.12%)
Nov 07, 2013 1014 2184 2159 2162 0 -4.09(-0.19%)
Nov 06, 2013 949.91 2178 2162 2166 0 +2.39(+0.11%)
Nov 05, 2013 2177 2199 2121 2164 0 -26.35(-1.20%)
Nov 04, 2013 2200 2230 2157 2190 0 -8.42(-0.38%)
Nov 01, 2013 2211 2232 2160 2198 0 +42.84(+1.99%)
Oct 31, 2013 2149 2181 2115 2156 0 +2.10(+0.10%)
Oct 30, 2013 2224 2243 2140 2153 0 -90.99(-4.05%)
Oct 29, 2013 2249 2263 2225 2244 0 +2.30(+0.10%)
Oct 28, 2013 2231 2263 2228 2242 0 -2.71(-0.12%)
Oct 25, 2013 2254 2264 2220 2245 0 -2.83(-0.13%)
Oct 24, 2013 2229 2269 2210 2248 0 +27.41(+1.23%)
Oct 23, 2013 2204 2237 2196 2220 0 +4.05(+0.18%)
Oct 22, 2013 2223 2243 2200 2216 0 +1.03(+0.05%)
Oct 21, 2013 2217 2231 2186 2215 0 +12.36(+0.56%)
Oct 18, 2013 2194 2211 2167 2203 0 +19.59(+0.90%)
Oct 17, 2013 2180 2196 2163 2183 0 -1.73(-0.08%)
Oct 16, 2013 2095 2209 2080 2185 0 +97.84(+4.69%)
Oct 15, 2013 2056 2112 2065 2087 0 -11.78(-0.56%)
Oct 14, 2013 2075 2110 2055 2099 0 +16.96(+0.81%)
Oct 11, 2013 2060 2100 2038 2082 0 +15.65(+0.76%)
Oct 10, 2013 2046 2086 2025 2066 0 +71.35(+3.58%)
Oct 09, 2013 1980 2021 1951 1995 0 +22.12(+1.12%)
Oct 08, 2013 2020 2025 1967 1973 0 -34.46(-1.72%)
Oct 07, 2013 2023 2040 2001 2007 0 -30.31(-1.49%)
Oct 04, 2013 2005 2050 2000 2038 0 +25.30(+1.26%)
Oct 03, 2013 2035 2056 1984 2012 0 -27.77(-1.36%)
Oct 02, 2013 2084 2093 2006 2040 0 -11.70(-0.57%)
Oct 01, 2013 2016 2077 2000 2052 0 +50.70(+2.53%)
Sep 27, 2013 1992 2010 1976 2001 0 -2.41(-0.12%)
Sep 26, 2013 2002 2023 1966 2003 0 +9.71(+0.49%)
Sep 25, 2013 1993 2022 1975 1994 0 +0.59(+0.03%)
Sep 24, 2013 1962 2027 1943 1993 0 +33.04(+1.69%)
Sep 23, 2013 1884 1976 1886 1960 0 -112.10(-5.41%)
Sep 20, 2013 2084 2106 2065 2072 0 -1.65(-0.08%)
Sep 19, 2013 2078 2114 2060 2074 0 -17.55(-0.84%)
Sep 18, 2013 2091 2125 2050 2091 0 -0.55(-0.03%)
Sep 17, 2013 2056 2106 2045 2092 0 +38.84(+1.89%)
Sep 16, 2013 2078 2096 2039 2053 0 -15.15(-0.73%)
Sep 13, 2013 2063 2093 2041 2068 0 +12.12(+0.59%)
Sep 12, 2013 2069 2103 2042 2056 0 -19.50(-0.94%)
Sep 11, 2013 2075 2098 2056 2076 0 -2.68(-0.13%)
Sep 10, 2013 2057 2097 2039 2078 0 +30.80(+1.50%)
Sep 09, 2013 2012 2060 2002 2048 0 +39.05(+1.94%)
Sep 06, 2013 2018 2045 1984 2008 0 -18.69(-0.92%)
Sep 05, 2013 1998 2057 1998 2027 0 +5.79(+0.29%)
Sep 04, 2013 2006 2055 1985 2021 0 +17.17(+0.86%)
Sep 03, 2013 2033 2044 1990 2004 0 -1.15(-0.06%)
Aug 30, 2013 2005 2005 2005 0 -1.09(-0.05%)
Aug 29, 2013 1980 2024 1971 2006 0 +26.67(+1.35%)
Aug 28, 2013 1953 1994 1934 1980 0 +32.50(+1.67%)
Aug 27, 2013 1976 1989 1933 1947 0 -45.90(-2.30%)
Aug 26, 2013 1982 2023 1948 1993 0 +11.01(+0.56%)
Aug 23, 2013 1996 2032 1958 1982 0 -17.88(-0.89%)
Aug 22, 2013 1964 2013 1951 2000 0 +40.23(+2.05%)
Aug 21, 2013 1961 1980 1908 1960 0 -23.40(-1.18%)
Aug 20, 2013 1962 1990 1948 1983 0 +28.03(+1.43%)
Aug 19, 2013 1990 2006 1945 1955 0 -37.14(-1.86%)
Aug 16, 2013 2012 2037 1975 1992 0 -26.93(-1.33%)
Aug 15, 2013 2042 2059 2003 2019 0 -43.50(-2.11%)
Aug 14, 2013 2057 2078 2038 2063 0 +1.43(+0.07%)
Aug 13, 2013 2002 2091 2033 2061 0 -4.23(-0.20%)
Aug 12, 2013 2000 2073 2005 2066 0 +30.80(+1.51%)
Aug 09, 2013 2018 2057 2010 2035 0 -6.22(-0.30%)
Aug 08, 2013 2026 2054 2007 2041 0 +27.00(+1.34%)
Aug 07, 2013 2026 2042 1993 2014 0 -19.48(-0.96%)
Aug 06, 2013 2017 2055 2011 2033 0 -17.51(-0.85%)
Aug 05, 2013 2057 2075 2012 2051 0 -6.45(-0.31%)
Aug 02, 2013 2058 2070 2028 2057 0 -7.27(-0.35%)
Aug 01, 2013 2051 2086 2035 2065 0 +28.32(+1.39%)
Jul 31, 2013 2061 2086 2021 2036 0 -43.33(-2.08%)
Jul 30, 2013 2040 2130 2010 2080 0 +11.40(+0.55%)
Jul 29, 2013 2102 2118 2050 2068 0 -44.10(-2.09%)
Jul 26, 2013 2083 2132 2080 2112 0 -6.19(-0.29%)
Jul 25, 2013 2059 2164 2045 2119 0 +57.51(+2.79%)
Jul 24, 2013 2092 2099 2050 2061 0 -24.70(-1.18%)
Jul 23, 2013 2082 2102 2060 2086 0 +7.49(+0.36%)
Jul 22, 2013 2060 2095 2046 2078 0 +21.42(+1.04%)
Jul 19, 2013 2042 2073 2023 2057 0 +12.03(+0.59%)
Jul 18, 2013 2028 2065 2019 2045 0 +23.17(+1.15%)
Jul 17, 2013 2016 2043 1993 2022 0 +13.49(+0.67%)
Jul 16, 2013 2038 2052 1980 2008 0 -26.35(-1.30%)
Jul 15, 2013 2018 2054 2009 2035 0 +18.73(+0.93%)
Jul 12, 2013 2004 2023 1987 2016 0 +12.54(+0.63%)
Jul 11, 2013 1971 2016 1980 2003 0 +24.29(+1.23%)
Jul 10, 2013 1989 2006 1952 1979 0 -10.87(-0.55%)
Jul 09, 2013 1972 2006 1961 1990 0 +30.67(+1.57%)
Jul 08, 2013 1952 1975 1942 1959 0 +12.31(+0.63%)
Jul 05, 2013 1938 1954 1900 1947 0 +35.64(+1.86%)
Jul 03, 2013 1911 1911 1911 0 +19.23(+1.02%)
Jul 02, 2013 1885 1919 1861 1892 0 +8.04(+0.43%)
Jul 01, 2013 1829 1918 1847 1884 0 +30.04(+1.62%)
Jun 28, 2013 1874 1890 1831 1854 0 -3.89(-0.21%)
Jun 26, 2013 1865 1898 1839 1858 0 +0.76(+0.04%)
Jun 25, 2013 1865 1882 1822 1857 0 +15.35(+0.83%)
Jun 24, 2013 1851 1874 1801 1842 0 -23.48(-1.26%)
Jun 21, 2013 1882 1904 1832 1865 0 -10.93(-0.58%)
Jun 20, 2013 1898 1910 1854 1876 0 -44.35(-2.31%)
Jun 19, 2013 1948 1962 1910 1920 0 -28.46(-1.46%)
Jun 18, 2013 1932 1955 1912 1949 0 +18.06(+0.94%)
Jun 17, 2013 1937 1961 1908 1931 0 +6.52(+0.34%)
Jun 14, 2013 1941 1962 1906 1924 0 -19.74(-1.02%)
Jun 13, 2013 1916 1952 1900 1944 0 +29.00(+1.51%)
Jun 12, 2013 1932 1971 1894 1915 0 -7.49(-0.39%)
Jun 11, 2013 1917 1955 1884 1923 0 -12.90(-0.67%)
Jun 10, 2013 1956 1965 1909 1935 0 -117.76(-5.74%)
Jun 07, 2013 2046 2070 2023 2053 0 +16.02(+0.79%)
Jun 06, 2013 2010 2044 1993 2037 0 +18.10(+0.90%)
Jun 05, 2013 2038 2059 1993 2019 0 -30.64(-1.49%)
Jun 04, 2013 2075 2115 2017 2050 0 -49.82(-2.37%)
Jun 03, 2013 2079 2108 2031 2100 0 +25.04(+1.21%)
May 31, 2013 2067 2109 2035 2075 0 -5.16(-0.25%)
May 30, 2013 2056 2102 2064 2080 0 +4.77(+0.23%)
May 29, 2013 2081 2104 2028 2075 0 -15.08(-0.72%)
May 28, 2013 2076 2111 2052 2090 0 +38.52(+1.88%)
May 24, 2013 2051 2051 2051 0 +14.75(+0.72%)
May 23, 2013 1996 2049 1965 2037 0 +11.80(+0.58%)
May 22, 2013 1983 2070 1997 2025 0 +5.88(+0.29%)
May 21, 2013 2027 2044 1997 2019 0 -5.54(-0.27%)
May 20, 2013 1983 2029 1963 2025 0 +40.04(+2.02%)
May 17, 2013 1954 1992 1935 1985 0 +37.72(+1.94%)
May 16, 2013 1950 1983 1912 1947 0 -9.98(-0.51%)
May 15, 2013 1918 1961 1904 1957 0 +70.88(+3.76%)
May 13, 2013 1913 1925 1867 1886 0 -37.42(-1.95%)
May 10, 2013 1906 1933 1892 1923 0 +121.52(+6.74%)
May 09, 2013 1795 1821 1770 1802 0 -0.85(-0.05%)
May 08, 2013 1796 1834 1769 1803 0 -5.36(-0.30%)
May 07, 2013 1816 1831 1762 1808 0 -5.14(-0.28%)
May 06, 2013 1793 1822 1762 1813 0 +21.69(+1.21%)
May 03, 2013 1784 1804 1765 1791 0 +28.72(+1.63%)
May 02, 2013 1730 1775 1738 1763 0 +18.24(+1.05%)
May 01, 2013 1786 1798 1714 1745 0 -50.13(-2.79%)
Apr 30, 2013 1731 1807 1717 1795 0 +56.96(+3.28%)
Apr 29, 2013 1714 1761 1705 1738 0 +13.11(+0.76%)
Apr 26, 2013 1715 1753 1715 1725 0 -38.15(-2.16%)
Apr 25, 2013 1761 1794 1738 1763 0 +2.54(+0.14%)
Apr 24, 2013 1780 1791 1748 1760 0 -21.38(-1.20%)
Apr 23, 2013 1804 1816 1754 1782 0 -7.80(-0.44%)
Apr 22, 2013 1756 1801 1714 1789 0 +33.55(+1.91%)
Apr 19, 2013 1711 1770 1696 1756 0 +47.91(+2.81%)
Apr 18, 2013 1697 1732 1677 1708 0 +2.59(+0.15%)
Apr 17, 2013 1706 1733 1678 1705 0 -16.63(-0.97%)
Apr 16, 2013 1727 1748 1704 1722 0 -0.68(-0.04%)
Apr 15, 2013 1772 1801 1716 1723 0 -80.94(-4.49%)
Apr 12, 2013 1802 1825 1781 1804 0 -6.38(-0.35%)
Apr 11, 2013 1808 1831 1788 1810 0 -0.66(-0.04%)
Apr 10, 2013 1780 1819 1771 1811 0 +31.85(+1.79%)
Apr 09, 2013 1745 1797 1748 1779 0 +16.79(+0.95%)
Apr 08, 2013 1720 1774 1710 1762 0 +26.32(+1.52%)
Apr 05, 2013 1704 1754 1704 1736 0 -14.70(-0.84%)
Apr 04, 2013 1722 1760 1717 1750 0 +9.83(+0.56%)
Apr 03, 2013 1773 1796 1728 1741 0 -31.14(-1.76%)
Apr 02, 2013 1790 1805 1763 1772 0 -11.60(-0.65%)
Apr 01, 2013 1822 1835 1753 1783 0 -40.83(-2.24%)
Mar 28, 2013 1824 1824 1824 0 -6.25(-0.34%)
Mar 27, 2013 1823 1850 1805 1830 0 -10.12(-0.55%)
Mar 26, 2013 1856 1875 1816 1840 0 -3.36(-0.18%)
Mar 25, 2013 1848 1866 1822 1844 0 -0.24(-0.01%)
Mar 22, 2013 1833 1862 1825 1844 0 +0.32(+0.02%)
Mar 21, 2013 1833 1872 1826 1844 0 -23.22(-1.24%)
Mar 20, 2013 1864 1890 1847 1867 0 -8.85(-0.47%)
Mar 19, 2013 1865 1895 1846 1876 0 +0.70(+0.04%)
Mar 18, 2013 1873 1900 1854 1875 0 +6.99(+0.37%)
Mar 15, 2013 1859 1888 1848 1868 0 -8.54(-0.46%)
Mar 14, 2013 1878 1897 1857 1877 0 +3.60(+0.19%)
Mar 13, 2013 1860 1886 1855 1873 0 +13.02(+0.70%)
Mar 12, 2013 1890 1905 1849 1860 0 -33.16(-1.75%)
Mar 11, 2013 1885 1911 1859 1893 0 -0.85(-0.04%)
Mar 08, 2013 1878 1914 1864 1894 0 +17.49(+0.93%)
Mar 07, 2013 1837 1887 1837 1877 0 +24.13(+1.30%)
Mar 06, 2013 1882 1903 1841 1852 0 -42.38(-2.24%)
Mar 05, 2013 1891 1907 1866 1895 0 +17.09(+0.91%)
Mar 04, 2013 1855 1899 1843 1878 0 +18.73(+1.01%)
Mar 01, 2013 1827 1875 1824 1859 0 -6.38(-0.34%)
Feb 28, 2013 1862 1889 1842 1865 0 +1.73(+0.09%)
Feb 27, 2013 1847 1880 1837 1864 0 +18.97(+1.03%)
Feb 26, 2013 1831 1864 1807 1845 0 -56.19(-2.96%)
Feb 22, 2013 1865 1937 1852 1901 0 +59.03(+3.20%)
Feb 21, 2013 1877 1906 1811 1842 0 -39.30(-2.09%)
Feb 20, 2013 2003 2116 1820 1881 0 +59.51(+3.27%)
Feb 15, 2013 1822 1822 1822 0 -5.39(-0.30%)
Feb 14, 2013 1809 1839 1797 1827 0 +15.81(+0.87%)
Feb 13, 2013 1792 1858 1800 1811 0 -28.69(-1.56%)
Feb 12, 2013 1803 1852 1794 1840 0 +37.52(+2.08%)
Feb 11, 2013 1762 1811 1775 1802 0 +8.98(+0.50%)
Feb 08, 2013 1803 1817 1780 1793 0 -3.43(-0.19%)
Feb 07, 2013 1837 1840 1778 1797 0 -38.76(-2.11%)
Feb 06, 2013 1837 1848 1802 1836 0 +27.50(+1.52%)
Feb 04, 2013 1809 1844 1776 1808 0 -13.23(-0.73%)
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.