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 29, 2010 2128 2191 2105 2173 0 +44.35(+2.08%)
Oct 28, 2010 2087 2176 2059 2129 0 +157.45(+7.99%)
Oct 27, 2010 1966 2012 1927 1971 0 -50.61(-2.50%)
Oct 25, 2010 2015 2066 1995 2022 0 +25.20(+1.26%)
Oct 22, 2010 1978 2020 1961 1997 0 +13.75(+0.69%)
Oct 21, 2010 2009 2033 1925 1983 0 -9.03(-0.45%)
Oct 20, 2010 1967 2032 1959 1992 0 +43.35(+2.22%)
Oct 19, 2010 1954 2033 1932 1949 0 -86.50(-4.25%)
Oct 18, 2010 2022 2052 1994 2035 0 +21.88(+1.09%)
Oct 15, 2010 2010 2043 1973 2013 0 +20.00(+1.00%)
Oct 14, 2010 1990 2037 1950 1993 0 -63.40(-3.08%)
Oct 13, 2010 2017 2098 1984 2057 0 +43.22(+2.15%)
Oct 12, 2010 1968 2032 1942 2014 0 +91.83(+4.78%)
Oct 11, 2010 1927 1961 1903 1922 0 -6.69(-0.35%)
Oct 08, 2010 1915 1945 1861 1928 0 +53.77(+2.87%)
Oct 07, 2010 1864 1908 1827 1875 0 +20.97(+1.13%)
Oct 06, 2010 1861 1881 1830 1854 0 -16.72(-0.89%)
Oct 05, 2010 1808 1902 1829 1870 0 +36.67(+2.00%)
Oct 04, 2010 1874 1889 1807 1834 0 -52.85(-2.80%)
Oct 01, 2010 1888 1893 1817 1887 0 +75.47(+4.17%)
Sep 30, 2010 1806 1844 1782 1811 0 +12.94(+0.72%)
Sep 29, 2010 1795 1822 1777 1798 0 -17.95(-0.99%)
Sep 28, 2010 1818 1833 1758 1816 0 +2.71(+0.15%)
Sep 27, 2010 1838 1859 1790 1813 0 -30.89(-1.67%)
Sep 24, 2010 1813 1855 1795 1844 0 +71.78(+4.05%)
Sep 23, 2010 1776 1820 1710 1772 0 +4.16(+0.24%)
Sep 22, 2010 1788 1825 1746 1768 0 -44.59(-2.46%)
Sep 21, 2010 1811 1862 1787 1813 0 -14.23(-0.78%)
Sep 20, 2010 1745 1840 1714 1827 0 +96.17(+5.56%)
Sep 17, 2010 1729 1782 1698 1731 0 -43.58(-2.46%)
Sep 15, 2010 1751 1806 1718 1775 0 +9.28(+0.53%)
Sep 14, 2010 1726 1800 1721 1765 0 +28.77(+1.66%)
Sep 13, 2010 1689 1745 1678 1737 0 +72.71(+4.37%)
Sep 10, 2010 1657 1703 1643 1664 0 +10.63(+0.64%)
Sep 09, 2010 1690 1718 1641 1653 0 -15.15(-0.91%)
Sep 08, 2010 1661 1715 1643 1668 0 +18.62(+1.13%)
Sep 07, 2010 1688 1700 1643 1650 0 -54.96(-3.22%)
Sep 03, 2010 1705 1705 1705 0 +66.28(+4.05%)
Sep 02, 2010 1584 1656 1573 1638 0 +44.10(+2.77%)
Sep 01, 2010 1514 1602 1503 1594 0 +99.52(+6.66%)
Aug 31, 2010 1489 1546 1464 1495 0 -9.99(-0.66%)
Aug 30, 2010 1543 1567 1499 1505 0 -60.37(-3.86%)
Aug 27, 2010 1549 1584 1503 1565 0 +6.97(+0.45%)
Aug 26, 2010 1564 1602 1529 1558 0 +21.47(+1.40%)
Aug 25, 2010 1500 1547 1475 1537 0 +23.36(+1.54%)
Aug 24, 2010 1531 1559 1483 1513 0 -46.85(-3.00%)
Aug 23, 2010 1619 1651 1535 1560 0 -43.01(-2.68%)
Aug 20, 2010 1627 1637 1584 1603 0 -36.95(-2.25%)
Aug 19, 2010 1696 1736 1628 1640 0 -73.70(-4.30%)
Aug 18, 2010 1642 1759 1653 1714 0 +43.98(+2.63%)
Aug 17, 2010 1626 1699 1623 1670 0 +69.49(+4.34%)
Aug 16, 2010 1554 1647 1567 1600 0 +5.97(+0.37%)
Aug 13, 2010 1595 1623 1584 1594 0 -22.22(-1.37%)
Aug 12, 2010 1588 1650 1572 1617 0 -8.79(-0.54%)
Aug 11, 2010 1679 1697 1604 1625 0 -111.19(-6.40%)
Aug 10, 2010 1794 1801 1712 1737 0 -82.03(-4.51%)
Aug 09, 2010 1793 1838 1769 1819 0 +44.07(+2.48%)
Aug 06, 2010 1774 1803 1708 1775 0 -9.01(-0.51%)
Aug 05, 2010 1784 1826 1769 1784 0 -32.20(-1.77%)
Aug 04, 2010 1779 1835 1778 1816 0 +29.60(+1.66%)
Aug 03, 2010 1816 1903 1744 1786 0 -138.95(-7.22%)
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.