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 (%)
Oct 30, 2015 2508 2529 2478 2504 0 -3.70(-0.15%)
Oct 29, 2015 2530 2564 2488 2507 0 -44.36(-1.74%)
Oct 28, 2015 2450 2587 2423 2552 0 +94.23(+3.83%)
Oct 27, 2015 2483 2493 2427 2457 0 -32.95(-1.32%)
Oct 26, 2015 2489 2515 2465 2490 0 -6.05(-0.24%)
Oct 23, 2015 2494 2515 2457 2496 0 +22.54(+0.91%)
Oct 22, 2015 2432 2511 2430 2474 0 +44.28(+1.82%)
Oct 21, 2015 2494 2508 2428 2430 0 -64.52(-2.59%)
Oct 20, 2015 2474 2512 2461 2494 0 +18.77(+0.76%)
Oct 19, 2015 2449 2497 2429 2475 0 +17.08(+0.69%)
Oct 16, 2015 2469 2479 2431 2458 0 -2.91(-0.12%)
Oct 15, 2015 2412 2464 2399 2461 0 +61.65(+2.57%)
Oct 14, 2015 2429 2455 2393 2399 0 -36.63(-1.50%)
Oct 13, 2015 2440 2476 2417 2436 0 -19.80(-0.81%)
Oct 12, 2015 2442 2462 2422 2456 0 +18.73(+0.77%)
Oct 09, 2015 2443 2470 2424 2437 0 +8.51(+0.35%)
Oct 08, 2015 2394 2447 2384 2429 0 +34.05(+1.42%)
Oct 07, 2015 2332 2414 2317 2395 0 +68.32(+2.94%)
Oct 06, 2015 2344 2388 2295 2326 0 -15.38(-0.66%)
Oct 05, 2015 2287 2352 2276 2342 0 +72.32(+3.19%)
Oct 02, 2015 2233 2283 2218 2269 0 +26.37(+1.18%)
Oct 01, 2015 2238 2266 2219 2243 0 +7.59(+0.34%)
Sep 30, 2015 2207 2251 2201 2235 0 +38.39(+1.75%)
Sep 29, 2015 2228 2238 2180 2197 0 -26.40(-1.19%)
Sep 28, 2015 2240 2253 2203 2223 0 -22.89(-1.02%)
Sep 25, 2015 2301 2314 2236 2246 0 -39.07(-1.71%)
Sep 24, 2015 2230 2296 2219 2285 0 +37.59(+1.67%)
Sep 23, 2015 2259 2281 2213 2248 0 -21.71(-0.96%)
Sep 22, 2015 2256 2304 2237 2269 0 -7.39(-0.32%)
Sep 21, 2015 2226 2310 2217 2277 0 +71.75(+3.25%)
Sep 18, 2015 2206 2249 2168 2205 0 -24.83(-1.11%)
Sep 17, 2015 2231 2276 2199 2230 0 -3.15(-0.14%)
Sep 16, 2015 2209 2254 2193 2233 0 +31.32(+1.42%)
Sep 15, 2015 2171 2213 2167 2202 0 +35.71(+1.65%)
Sep 14, 2015 2197 2203 2158 2166 0 -30.65(-1.40%)
Sep 11, 2015 2165 2210 2149 2197 0 +20.20(+0.93%)
Sep 10, 2015 2178 2204 2162 2176 0 -5.51(-0.25%)
Sep 09, 2015 2215 2224 2174 2182 0 -14.24(-0.65%)
Sep 08, 2015 2211 2240 2184 2196 0 +10.74(+0.49%)
Sep 04, 2015 2186 2186 2186 2186 0 -5.93(-0.27%)
Sep 03, 2015 2215 2233 2184 2191 0 -18.84(-0.85%)
Sep 02, 2015 2208 2223 2171 2210 0 +16.23(+0.74%)
Sep 01, 2015 2222 2261 2184 2194 0 -67.80(-3.00%)
Aug 31, 2015 2252 2276 2235 2262 0 -1.80(-0.08%)
Aug 28, 2015 2214 2279 2200 2264 0 +41.16(+1.85%)
Aug 27, 2015 2233 2254 2194 2222 0 +4.78(+0.22%)
Aug 26, 2015 2201 2239 2148 2218 0 +55.18(+2.55%)
Aug 25, 2015 2208 2218 2127 2163 0 +11.91(+0.55%)
Aug 24, 2015 2105 2218 2035 2151 0 -72.30(-3.25%)
Aug 21, 2015 2202 2264 2170 2223 0 -19.49(-0.87%)
Aug 20, 2015 2260 2279 2230 2242 0 -35.46(-1.56%)
Aug 19, 2015 2248 2297 2219 2278 0 +12.26(+0.54%)
Aug 18, 2015 2314 2325 2248 2266 0 -46.70(-2.02%)
Aug 17, 2015 2296 2323 2275 2312 0 +6.03(+0.26%)
Aug 14, 2015 2276 2317 2268 2306 0 +23.17(+1.01%)
Aug 13, 2015 2343 2353 2278 2283 0 -59.98(-2.56%)
Aug 12, 2015 2340 2379 2291 2343 0 +0.04(+0.00%)
Aug 11, 2015 2348 2267 2206 2343 0 -16.76(-0.71%)
Aug 10, 2015 2312 2375 2297 2360 0 +51.56(+2.23%)
Aug 07, 2015 2339 2355 2299 2308 0 -45.28(-1.92%)
Aug 06, 2015 2349 2369 2314 2354 0 +5.03(+0.21%)
Aug 05, 2015 2368 2386 2325 2348 0 -10.75(-0.46%)
Aug 04, 2015 2329 2383 2290 2359 0 +20.28(+0.87%)
Aug 03, 2015 2410 2426 2328 2339 0 -82.39(-3.40%)
Jul 31, 2015 2392 2436 2370 2421 0 +35.66(+1.49%)
Jul 30, 2015 2372 2407 2354 2386 0 -1.75(-0.07%)
Jul 29, 2015 2426 2438 2347 2387 0 +87.94(+3.82%)
Jul 28, 2015 2313 2327 2233 2300 0 -7.88(-0.34%)
Jul 27, 2015 2292 2334 2272 2307 0 -4.45(-0.19%)
Jul 24, 2015 2394 2404 2299 2312 0 -89.35(-3.72%)
Jul 23, 2015 2374 2410 2355 2401 0 +34.63(+1.46%)
Jul 22, 2015 2347 2390 2333 2367 0 +13.70(+0.58%)
Jul 21, 2015 2353 2414 2328 2353 0 -4.60(-0.20%)
Jul 20, 2015 2422 2430 2339 2357 0 -54.80(-2.27%)
Jul 17, 2015 2415 2434 2390 2412 0 +3.05(+0.13%)
Jul 16, 2015 2404 2449 2396 2409 0 +13.43(+0.56%)
Jul 15, 2015 2403 2429 2366 2396 0 -6.74(-0.28%)
Jul 14, 2015 2427 2438 2385 2403 0 -23.67(-0.98%)
Jul 13, 2015 2410 2341 2285 2426 0 +24.27(+1.01%)
Jul 10, 2015 2360 2410 2345 2402 0 +67.46(+2.89%)
Jul 09, 2015 2367 2381 2321 2334 0 -4.62(-0.20%)
Jul 08, 2015 2368 2383 2314 2339 0 -55.86(-2.33%)
Jul 07, 2015 2408 2445 2353 2395 0 -10.54(-0.44%)
Jul 06, 2015 2396 2423 2374 2405 0 -0.53(-0.02%)
Jul 02, 2015 2406 2406 2406 2406 0 -120.30(-4.76%)
Jul 01, 2015 2539 2569 2507 2526 0 +14.83(+0.59%)
Jun 30, 2015 2520 2543 2496 2511 0 +9.84(+0.39%)
Jun 29, 2015 2522 2549 2483 2502 0 -31.13(-1.23%)
Jun 26, 2015 2493 2557 2477 2533 0 +47.62(+1.92%)
Jun 25, 2015 2473 2492 2453 2485 0 +26.06(+1.06%)
Jun 24, 2015 2486 2505 2447 2459 0 -29.82(-1.20%)
Jun 23, 2015 2494 2514 2447 2489 0 +0.37(+0.01%)
Jun 22, 2015 2492 2543 2436 2489 0 +11.06(+0.45%)
Jun 19, 2015 2465 2495 2448 2477 0 +19.80(+0.81%)
Jun 18, 2015 2450 2479 2434 2458 0 +11.18(+0.46%)
Jun 17, 2015 2463 2468 2426 2446 0 -11.39(-0.46%)
Jun 16, 2015 2416 2470 2410 2458 0 +43.03(+1.78%)
Jun 15, 2015 2429 2438 2378 2415 0 -23.86(-0.98%)
Jun 12, 2015 2434 2450 2422 2439 0 -4.35(-0.18%)
Jun 11, 2015 2432 2460 2413 2443 0 +18.54(+0.76%)
Jun 10, 2015 2432 2469 2413 2425 0 +8.15(+0.34%)
Jun 09, 2015 2375 2432 2367 2416 0 +39.73(+1.67%)
Jun 08, 2015 2397 2413 2369 2377 0 -30.95(-1.29%)
Jun 05, 2015 2367 2417 2338 2408 0 +33.98(+1.43%)
Jun 04, 2015 2380 2407 2355 2374 0 -26.97(-1.12%)
Jun 03, 2015 2403 2437 2389 2401 0 +5.52(+0.23%)
Jun 02, 2015 2370 2429 2366 2395 0 +7.79(+0.33%)
Jun 01, 2015 2370 2404 2317 2387 0 +18.94(+0.80%)
May 29, 2015 2378 2406 2341 2368 0 -21.23(-0.89%)
May 28, 2015 2400 2410 2379 2390 0 -17.67(-0.73%)
May 27, 2015 2376 2413 2352 2407 0 +32.17(+1.35%)
May 26, 2015 2384 2406 2348 2375 0 -22.68(-0.95%)
May 22, 2015 2398 2398 2398 2398 0 -6.42(-0.27%)
May 21, 2015 2418 2455 2371 2404 0 -16.80(-0.69%)
May 20, 2015 2425 2444 2399 2421 0 +1.60(+0.07%)
May 19, 2015 2369 2322 2236 2419 0 +39.24(+1.65%)
May 18, 2015 2372 2403 2357 2380 0 +2.00(+0.08%)
May 15, 2015 2382 2401 2351 2378 0 -3.33(-0.14%)
May 14, 2015 2358 2403 2341 2381 0 +29.55(+1.26%)
May 13, 2015 2336 2372 2312 2352 0 +19.67(+0.84%)
May 12, 2015 2353 2359 2305 2332 0 -32.84(-1.39%)
May 11, 2015 2347 2390 2334 2365 0 +21.45(+0.92%)
May 08, 2015 2337 2364 2315 2344 0 +21.69(+0.93%)
May 07, 2015 2293 2344 2279 2322 0 +24.52(+1.07%)
May 06, 2015 2324 2334 2281 2297 0 -19.76(-0.85%)
May 05, 2015 2348 2372 2296 2317 0 -42.23(-1.79%)
May 04, 2015 2361 2393 2346 2359 0 +0.14(+0.01%)
May 01, 2015 2315 2366 2310 2359 0 +48.21(+2.09%)
Apr 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Apr 01, 2015 2311 2337 2242 2262 0 -51.46(-2.22%)
Mar 31, 2015 2274 2323 2253 2313 0 +24.22(+1.06%)
Mar 30, 2015 2227 2306 2215 2289 0 +75.18(+3.40%)
Mar 27, 2015 2188 2228 2182 2214 0 +25.66(+1.17%)
Mar 26, 2015 2219 2228 2184 2188 0 -29.18(-1.32%)
Mar 25, 2015 2259 2268 2214 2218 0 -33.37(-1.48%)
Mar 24, 2015 2230 2270 2215 2251 0 +20.57(+0.92%)
Mar 23, 2015 2204 2252 2180 2230 0 +34.09(+1.55%)
Mar 20, 2015 2166 2206 2151 2196 0 +41.49(+1.93%)
Mar 19, 2015 2161 2178 2138 2155 0 -8.70(-0.40%)
Mar 18, 2015 2133 2182 2124 2163 0 +29.33(+1.37%)
Mar 17, 2015 2147 2158 2120 2134 0 -15.21(-0.71%)
Mar 16, 2015 2162 2177 2142 2149 0 -5.39(-0.25%)
Mar 13, 2015 2163 2178 2134 2155 0 -9.79(-0.45%)
Mar 12, 2015 2133 2173 2127 2165 0 +47.07(+2.22%)
Mar 11, 2015 2114 2132 2094 2117 0 +4.32(+0.20%)
Mar 10, 2015 2122 2144 2096 2113 0 -25.87(-1.21%)
Mar 09, 2015 2142 2166 2128 2139 0 -2.45(-0.11%)
Mar 06, 2015 2138 2171 2128 2141 0 -14.50(-0.67%)
Mar 05, 2015 2156 2175 2127 2156 0 +3.20(+0.15%)
Mar 04, 2015 2153 2179 2144 2153 0 -27.48(-1.26%)
Mar 03, 2015 2177 2193 2165 2180 0 -14.91(-0.68%)
Mar 02, 2015 2190 2206 2173 2195 0 +1.95(+0.09%)
Feb 27, 2015 2185 2213 2176 2193 0 -0.72(-0.03%)
Feb 26, 2015 2191 2208 2171 2194 0 +0.63(+0.03%)
Feb 25, 2015 2184 2206 2170 2193 0 +3.26(+0.15%)
Feb 24, 2015 2197 2223 2175 2190 0 -2.59(-0.12%)
Feb 23, 2015 2196 2207 2167 2193 0 -5.62(-0.26%)
Feb 20, 2015 2215 2217 2165 2198 0 -17.72(-0.80%)
Feb 19, 2015 2208 2245 2196 2216 0 +6.02(+0.27%)
Feb 18, 2015 2208 2240 2188 2210 0 -3.60(-0.16%)
Feb 17, 2015 2218 2228 2188 2214 0 -1.07(-0.05%)
Feb 13, 2015 2215 2215 2215 2215 0 +29.83(+1.37%)
Feb 12, 2015 2166 2192 2150 2185 0 +22.69(+1.05%)
Feb 11, 2015 2162 2202 2104 2162 0 -61.51(-2.77%)
Feb 10, 2015 2212 2232 2169 2224 0 +30.99(+1.41%)
Feb 09, 2015 2222 2236 2187 2193 0 -33.30(-1.50%)
Feb 06, 2015 2222 2255 2206 2226 0 +10.66(+0.48%)
Feb 05, 2015 2192 2239 2179 2215 0 +32.83(+1.50%)
Feb 04, 2015 2231 2238 2168 2182 0 -57.25(-2.56%)
Feb 03, 2015 2242 2287 2209 2240 0 +8.24(+0.37%)
Feb 02, 2015 2199 2244 2173 2231 0 +32.47(+1.48%)
Jan 30, 2015 2233 2255 2188 2199 0 -55.20(-2.45%)
Jan 29, 2015 2238 2261 2205 2254 0 +17.30(+0.77%)
Jan 28, 2015 2257 2289 2221 2237 0 -16.02(-0.71%)
Jan 27, 2015 2248 2294 2229 2253 0 -14.52(-0.64%)
Jan 26, 2015 2263 2291 2237 2267 0 -10.08(-0.44%)
Jan 23, 2015 2285 2305 2247 2277 0 -9.94(-0.43%)
Jan 22, 2015 2238 2292 2214 2287 0 +55.96(+2.51%)
Jan 21, 2015 2213 2264 2198 2231 0 +18.49(+0.84%)
Jan 20, 2015 2265 2268 2207 2213 0 -41.11(-1.82%)
Jan 16, 2015 2184 2260 2159 2254 0 +62.07(+2.83%)
Jan 15, 2015 2190 2199 2167 2192 0 -31.03(-1.40%)
Jan 14, 2015 2197 2238 2179 2223 0 +1.71(+0.08%)
Jan 13, 2015 2221 2221 2221 2221 0 +16.29(+0.74%)
Jan 12, 2015 2249 2261 2178 2205 0 -46.53(-2.07%)
Jan 09, 2015 2293 2297 2246 2252 0 -31.41(-1.38%)
Jan 08, 2015 2246 2294 2235 2283 0 +50.41(+2.26%)
Jan 07, 2015 2238 2262 2203 2233 0 -3.81(-0.17%)
Jan 06, 2015 2288 2316 2210 2236 0 -74.90(-3.24%)
Jan 05, 2015 2330 2360 2292 2311 0 -41.25(-1.75%)
Jan 02, 2015 2381 2411 2319 2353 0 -16.30(-0.69%)
Dec 31, 2014 2369 2369 2369 2369 0 -14.38(-0.60%)
Dec 30, 2014 2402 2424 2361 2383 0 -23.85(-0.99%)
Dec 29, 2014 2391 2423 2379 2407 0 +13.13(+0.55%)
Dec 26, 2014 2393 2411 2370 2394 0 +13.78(+0.58%)
Dec 24, 2014 2380 2380 2380 2380 0 +1.46(+0.06%)
Dec 23, 2014 2396 2406 2348 2379 0 +0.48(+0.02%)
Dec 22, 2014 2329 2393 2318 2378 0 +46.86(+2.01%)
Dec 19, 2014 2326 2358 2302 2331 0 +1.25(+0.05%)
Dec 18, 2014 2352 2369 2294 2330 0 +5.59(+0.24%)
Dec 17, 2014 2268 2332 2255 2324 0 +62.86(+2.78%)
Dec 16, 2014 2262 2321 2262 2262 0 -7.94(-0.35%)
Dec 15, 2014 2317 2336 2256 2270 0 -32.68(-1.42%)
Dec 12, 2014 2308 2360 2282 2302 0 -37.29(-1.59%)
Dec 11, 2014 2390 2408 2321 2340 0 -58.75(-2.45%)
Dec 10, 2014 2424 2448 2390 2398 0 -38.35(-1.57%)
Dec 09, 2014 2349 2442 2318 2437 0 +60.03(+2.53%)
Dec 08, 2014 2419 2448 2366 2377 0 -48.90(-2.02%)
Dec 05, 2014 2395 2452 2387 2426 0 +28.95(+1.21%)
Dec 04, 2014 2399 2421 2370 2397 0 -6.05(-0.25%)
Dec 03, 2014 2330 2415 2315 2403 0 +68.41(+2.93%)
Dec 02, 2014 2296 2355 2287 2334 0 +48.36(+2.12%)
Dec 01, 2014 2293 2318 2272 2286 0 -20.95(-0.91%)
Nov 28, 2014 2359 2382 2303 2307 0 -56.39(-2.39%)
Nov 26, 2014 2363 2363 2363 2363 0 +23.14(+0.99%)
Nov 25, 2014 2349 2359 2329 2340 0 -11.07(-0.47%)
Nov 24, 2014 2358 2379 2324 2351 0 -3.85(-0.16%)
Nov 21, 2014 2404 2412 2339 2355 0 -26.64(-1.12%)
Nov 20, 2014 2352 2392 2345 2382 0 +20.11(+0.85%)
Nov 19, 2014 2380 2393 2327 2361 0 -18.75(-0.79%)
Nov 18, 2014 2403 2420 2373 2380 0 -17.44(-0.73%)
Nov 17, 2014 2401 2429 2371 2398 0 -14.17(-0.59%)
Nov 14, 2014 2419 2455 2389 2412 0 -5.94(-0.25%)
Nov 13, 2014 2438 2456 2405 2418 0 -11.58(-0.48%)
Nov 12, 2014 2367 2436 2359 2429 0 +60.67(+2.56%)
Nov 11, 2014 2394 2297 2243 2369 0 -27.66(-1.15%)
Nov 10, 2014 2382 2441 2345 2396 0 +15.17(+0.64%)
Nov 07, 2014 2380 2402 2353 2381 0 -1.05(-0.04%)
Nov 06, 2014 2383 2396 2340 2382 0 -0.34(-0.01%)
Nov 05, 2014 2381 2404 2357 2383 0 +16.67(+0.70%)
Nov 04, 2014 2351 2385 2320 2366 0 +8.63(+0.37%)
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.