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 31, 2012 1389 1488 1389 1470 0 +48.04(+3.38%)
Oct 26, 2012 1422 1422 1422 0 -3.00(-0.21%)
Oct 25, 2012 1396 1438 1386 1425 0 +26.28(+1.88%)
Oct 24, 2012 1409 1421 1383 1399 0 -0.18(-0.01%)
Oct 23, 2012 1404 1413 1372 1399 0 -21.56(-1.52%)
Oct 19, 2012 1451 1462 1407 1421 0 -43.29(-2.96%)
Oct 18, 2012 1465 1486 1445 1464 0 -2.93(-0.20%)
Oct 17, 2012 1447 1488 1446 1467 0 +6.18(+0.42%)
Oct 16, 2012 1424 1473 1432 1461 0 +29.38(+2.05%)
Oct 15, 2012 1450 1457 1416 1431 0 -15.38(-1.06%)
Oct 12, 2012 1432 1470 1430 1447 0 -18.25(-1.25%)
Oct 11, 2012 1469 1481 1444 1465 0 +8.84(+0.61%)
Oct 10, 2012 1450 1474 1438 1456 0 +6.09(+0.42%)
Oct 09, 2012 1469 1485 1440 1450 0 -19.24(-1.31%)
Oct 08, 2012 1464 1493 1456 1469 0 -13.93(-0.94%)
Oct 06, 2012 1499 1514 1475 1483 0 +0.00(+0.00%)
Oct 05, 2012 1499 1514 1475 1483 0 -5.62(-0.38%)
Oct 04, 2012 1484 1503 1466 1489 0 +6.32(+0.43%)
Oct 03, 2012 1481 1514 1452 1483 0 +3.05(+0.21%)
Oct 02, 2012 1505 1511 1467 1479 0 -18.00(-1.20%)
Oct 01, 2012 1511 1533 1481 1497 0 -0.30(-0.02%)
Sep 28, 2012 1508 1523 1484 1498 0 -22.01(-1.45%)
Sep 27, 2012 1508 1535 1483 1520 0 +16.48(+1.10%)
Sep 26, 2012 1494 1514 1461 1503 0 +11.41(+0.76%)
Sep 25, 2012 1523 1548 1487 1492 0 -36.87(-2.41%)
Sep 24, 2012 1510 1540 1501 1529 0 +6.86(+0.45%)
Sep 21, 2012 1530 1547 1487 1522 0 +15.16(+1.01%)
Sep 20, 2012 1515 1528 1486 1507 0 -12.49(-0.82%)
Sep 19, 2012 1506 1536 1483 1519 0 +18.52(+1.23%)
Sep 18, 2012 1491 1533 1472 1501 0 -10.56(-0.70%)
Sep 17, 2012 1562 1594 1491 1511 0 -37.81(-2.44%)
Sep 14, 2012 1473 1562 1465 1549 0 +85.58(+5.85%)
Sep 13, 2012 1419 1492 1406 1464 0 +45.44(+3.20%)
Sep 12, 2012 1393 1431 1385 1418 0 +13.66(+0.97%)
Sep 11, 2012 1386 1418 1381 1404 0 +16.37(+1.18%)
Sep 10, 2012 1389 1407 1365 1388 0 -4.79(-0.34%)
Sep 07, 2012 1347 1402 1335 1393 0 +45.56(+3.38%)
Sep 06, 2012 1305 1359 1310 1347 0 +39.03(+2.98%)
Sep 05, 2012 1296 1327 1297 1308 0 +1.80(+0.14%)
Sep 04, 2012 1292 1329 1289 1306 0 +6.76(+0.52%)
Aug 31, 2012 1300 1300 1300 0 +2.64(+0.20%)
Aug 30, 2012 1251 1315 1278 1297 0 -7.04(-0.54%)
Aug 29, 2012 1308 1325 1290 1304 0 -0.64(-0.05%)
Aug 27, 2012 1287 1315 1281 1305 0 +23.66(+1.85%)
Aug 24, 2012 1270 1292 1262 1281 0 +5.78(+0.45%)
Aug 23, 2012 1294 1301 1265 1275 0 -24.20(-1.86%)
Aug 22, 2012 1301 1312 1281 1299 0 -8.56(-0.65%)
Aug 21, 2012 1290 1330 1290 1308 0 +13.13(+1.01%)
Aug 20, 2012 1291 1323 1277 1295 0 -15.27(-1.17%)
Aug 17, 2012 1283 1331 1274 1310 0 +11.75(+0.90%)
Aug 16, 2012 1239 1309 1231 1298 0 +58.76(+4.74%)
Aug 15, 2012 1237 1256 1212 1240 0 -14.10(-1.12%)
Aug 14, 2012 1243 1286 1242 1254 0 -3.23(-0.26%)
Aug 13, 2012 1274 1283 1247 1257 0 -20.41(-1.60%)
Aug 11, 2012 1282 1304 1267 1277 0 +0.00(+0.00%)
Aug 10, 2012 1282 1304 1267 1277 0 -17.65(-1.36%)
Aug 09, 2012 1295 1346 1273 1295 0 -57.97(-4.28%)
Aug 08, 2012 1318 1368 1310 1353 0 +23.98(+1.80%)
Aug 07, 2012 1332 1356 1306 1329 0 -0.61(-0.05%)
Aug 06, 2012 1319 1352 1305 1330 0 +11.95(+0.91%)
Aug 03, 2012 1279 1346 1293 1318 0 +20.29(+1.56%)
Aug 02, 2012 1243 1317 1235 1297 0 +58.70(+4.74%)
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.